Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/11/2014 | 131.50p | 132.00p | 125.00p | 126.75p | 75369 |
27/11/2014 | 129.75p | 133.00p | 129.75p | 131.50p | 16500 |
26/11/2014 | 129.25p | 130.50p | 129.25p | 129.75p | 59065 |
25/11/2014 | 129.25p | 130.50p | 129.25p | 129.25p | 30318 |
24/11/2014 | 128.25p | 130.50p | 128.00p | 129.25p | 73337 |
21/11/2014 | 128.25p | 128.25p | 125.00p | 128.25p | 1324456 |
20/11/2014 | 128.25p | 128.25p | 128.25p | 128.25p | 348 |
19/11/2014 | 127.50p | 129.00p | 127.50p | 128.25p | 21801 |
18/11/2014 | 127.25p | 128.00p | 127.25p | 127.50p | 15000 |
17/11/2014 | 127.50p | 128.00p | 127.25p | 127.25p | 29823 |
14/11/2014 | 127.75p | 128.00p | 127.50p | 127.50p | 2697 |
13/11/2014 | 127.25p | 128.00p | 125.50p | 127.50p | 31479 |
12/11/2014 | 126.25p | 128.50p | 125.62p | 127.25p | 22102 |
11/11/2014 | 126.25p | 128.00p | 125.00p | 126.25p | 52602 |
10/11/2014 | 126.25p | 128.00p | 125.10p | 126.25p | 24155 |
07/11/2014 | 125.00p | 126.90p | 125.00p | 126.25p | 77606 |
06/11/2014 | 125.50p | 125.60p | 123.00p | 125.00p | 57218 |
05/11/2014 | 123.00p | 127.00p | 123.00p | 125.50p | 57148 |
04/11/2014 | 123.00p | 123.00p | 122.00p | 123.00p | 77684 |
03/11/2014 | 118.75p | 123.55p | 118.75p | 123.00p | 724832 |
31/10/2014 | 118.00p | 119.40p | 118.00p | 118.50p | 80000 |
30/10/2014 | 118.00p | 119.40p | 116.00p | 118.00p | 10551 |
29/10/2014 | 117.00p | 118.40p | 116.18p | 118.00p | 12632 |
28/10/2014 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
27/10/2014 | 115.00p | 117.41p | 115.00p | 117.00p | 331916 |
24/10/2014 | 115.00p | 116.58p | 115.00p | 115.00p | 686 |
23/10/2014 | 115.00p | 115.00p | 113.17p | 115.00p | 1910 |
22/10/2014 | 115.00p | 116.60p | 113.00p | 115.00p | 19327 |
21/10/2014 | 115.00p | 117.00p | 113.00p | 115.00p | 13783 |
20/10/2014 | 107.50p | 116.00p | 107.50p | 115.00p | 410012 |
17/10/2014 | 105.25p | 107.00p | 105.25p | 107.00p | 6182 |
16/10/2014 | 105.00p | 105.25p | 103.66p | 105.25p | 21800 |
15/10/2014 | 100.00p | 105.00p | 100.00p | 105.00p | 89477 |
14/10/2014 | 100.00p | 100.00p | 98.50p | 100.00p | 27810 |
13/10/2014 | 100.00p | 101.00p | 99.00p | 100.00p | 20961 |
10/10/2014 | 101.00p | 102.00p | 99.00p | 101.00p | 125125 |
09/10/2014 | 104.00p | 104.00p | 102.00p | 104.00p | 17053 |
08/10/2014 | 104.00p | 104.50p | 103.90p | 104.00p | 11881 |
07/10/2014 | 106.00p | 106.00p | 102.50p | 104.00p | 10309 |
06/10/2014 | 106.00p | 106.00p | 104.00p | 106.00p | 30273 |
03/10/2014 | 107.00p | 107.00p | 105.00p | 107.00p | 5947 |
02/10/2014 | 107.50p | 109.00p | 106.00p | 107.00p | 54073 |
01/10/2014 | 108.50p | 108.50p | 105.00p | 107.50p | 68198 |
30/09/2014 | 109.00p | 109.00p | 106.25p | 108.50p | 12782 |
29/09/2014 | 109.00p | 109.00p | 107.00p | 109.00p | 1414 |
26/09/2014 | 109.00p | 109.50p | 109.00p | 109.00p | 7304 |
25/09/2014 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
24/09/2014 | 109.00p | 111.00p | 106.89p | 109.00p | 79527 |
23/09/2014 | 109.00p | 110.40p | 109.00p | 109.00p | 26077 |
22/09/2014 | 109.25p | 110.50p | 109.25p | 109.25p | 56802 |
19/09/2014 | 109.00p | 110.50p | 107.00p | 109.25p | 52737 |
18/09/2014 | 109.00p | 109.00p | 107.00p | 109.00p | 14507 |
17/09/2014 | 109.00p | 110.50p | 109.00p | 109.00p | 7213 |
16/09/2014 | 109.00p | 110.00p | 109.00p | 109.00p | 4256 |
15/09/2014 | 109.00p | 111.00p | 107.00p | 109.00p | 51281 |
12/09/2014 | 108.50p | 109.00p | 108.50p | 109.00p | 0 |
11/09/2014 | 108.50p | 110.00p | 107.50p | 108.50p | 5027 |
10/09/2014 | 108.50p | 110.00p | 108.00p | 108.00p | 26075 |
09/09/2014 | 108.50p | 108.50p | 107.00p | 108.50p | 750 |
08/09/2014 | 108.00p | 108.50p | 106.00p | 108.50p | 16630 |
05/09/2014 | 107.50p | 109.00p | 106.00p | 108.00p | 150254 |
04/09/2014 | 111.50p | 111.50p | 106.03p | 107.50p | 64194 |
03/09/2014 | 113.50p | 113.50p | 110.00p | 111.50p | 35035 |
02/09/2014 | 114.00p | 115.00p | 112.00p | 113.50p | 3588 |
01/09/2014 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
29/08/2014 | 114.00p | 116.00p | 111.00p | 114.00p | 24202 |
28/08/2014 | 114.00p | 114.00p | 112.50p | 114.00p | 616 |
27/08/2014 | 114.00p | 114.90p | 112.10p | 114.00p | 31873 |
26/08/2014 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
22/08/2014 | 114.00p | 115.00p | 114.00p | 114.00p | 24320 |
21/08/2014 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
20/08/2014 | 114.00p | 114.00p | 112.00p | 114.00p | 183579 |
19/08/2014 | 114.00p | 114.50p | 112.50p | 114.00p | 10400 |
18/08/2014 | 114.00p | 114.00p | 113.95p | 114.00p | 10596 |
15/08/2014 | 114.00p | 115.00p | 112.00p | 114.00p | 41008 |
14/08/2014 | 114.00p | 114.00p | 112.00p | 114.00p | 5000 |
13/08/2014 | 114.00p | 114.00p | 114.00p | 114.00p | 4550 |
12/08/2014 | 114.00p | 114.00p | 114.00p | 114.00p | 21966 |
11/08/2014 | 114.00p | 115.78p | 112.00p | 114.00p | 326605 |
08/08/2014 | 114.87p | 116.00p | 112.00p | 114.00p | 15290 |
07/08/2014 | 115.00p | 115.00p | 113.70p | 114.87p | 6000 |
06/08/2014 | 115.50p | 116.50p | 113.00p | 115.00p | 25657 |
05/08/2014 | 115.50p | 115.50p | 115.50p | 115.50p | 2821 |
04/08/2014 | 115.37p | 116.45p | 115.37p | 115.50p | 7234 |
01/08/2014 | 115.75p | 115.75p | 114.46p | 115.37p | 13250 |
31/07/2014 | 115.50p | 117.90p | 115.00p | 115.75p | 0 |
30/07/2014 | 116.00p | 117.90p | 115.00p | 115.50p | 24137 |
29/07/2014 | 116.00p | 117.33p | 115.00p | 116.00p | 0 |
28/07/2014 | 116.50p | 117.33p | 115.00p | 116.00p | 8967 |
25/07/2014 | 116.50p | 118.00p | 116.50p | 116.50p | 19067 |
24/07/2014 | 116.50p | 116.50p | 115.30p | 116.50p | 8664 |
23/07/2014 | 116.50p | 117.00p | 116.00p | 116.50p | 17237 |
22/07/2014 | 116.50p | 116.50p | 115.00p | 116.50p | 44873 |
21/07/2014 | 116.50p | 118.00p | 116.50p | 116.50p | 86903 |
18/07/2014 | 116.00p | 116.50p | 116.00p | 116.50p | 5529 |
17/07/2014 | 116.50p | 117.00p | 115.00p | 116.00p | 13773 |
16/07/2014 | 117.00p | 117.00p | 116.00p | 116.50p | 33932 |
15/07/2014 | 117.00p | 117.00p | 115.50p | 117.00p | 27270 |
14/07/2014 | 117.00p | 117.00p | 117.00p | 117.00p | 2611 |
11/07/2014 | 117.00p | 117.50p | 117.00p | 117.00p | 14525 |
10/07/2014 | 117.00p | 117.00p | 117.00p | 117.00p | 104 |
09/07/2014 | 118.00p | 118.00p | 116.00p | 117.00p | 3321 |
08/07/2014 | 118.00p | 118.00p | 116.00p | 118.00p | 140029 |
07/07/2014 | 118.00p | 118.00p | 116.00p | 118.00p | 208405 |
04/07/2014 | 118.00p | 119.00p | 116.04p | 118.00p | 15894 |
03/07/2014 | 118.00p | 118.00p | 116.00p | 118.00p | 13580 |
02/07/2014 | 118.25p | 120.00p | 116.50p | 118.00p | 47259 |
01/07/2014 | 118.25p | 118.25p | 117.70p | 118.25p | 275 |
30/06/2014 | 118.25p | 119.00p | 118.25p | 118.25p | 835 |
27/06/2014 | 119.00p | 120.00p | 117.60p | 118.25p | 12425 |
26/06/2014 | 119.00p | 120.00p | 117.59p | 119.00p | 0 |
25/06/2014 | 119.50p | 120.00p | 117.59p | 119.00p | 18223 |
24/06/2014 | 119.50p | 120.50p | 119.50p | 119.50p | 64891 |
23/06/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 17472 |
20/06/2014 | 119.00p | 121.00p | 119.00p | 119.50p | 41430 |
19/06/2014 | 119.50p | 119.50p | 118.25p | 119.00p | 11580 |
18/06/2014 | 119.50p | 121.00p | 118.00p | 119.50p | 19375 |
17/06/2014 | 119.50p | 119.62p | 118.00p | 119.50p | 0 |
16/06/2014 | 119.50p | 119.62p | 118.00p | 119.50p | 549770 |
13/06/2014 | 119.00p | 119.50p | 116.00p | 119.50p | 53495 |
12/06/2014 | 119.00p | 121.00p | 119.00p | 119.00p | 17350 |
11/06/2014 | 117.50p | 120.14p | 117.50p | 119.00p | 1397467 |
10/06/2014 | 119.00p | 119.00p | 116.52p | 117.50p | 3055 |
09/06/2014 | 119.00p | 120.82p | 117.50p | 119.00p | 22202 |
06/06/2014 | 119.50p | 120.85p | 119.00p | 119.00p | 8616 |
05/06/2014 | 119.50p | 120.00p | 118.51p | 119.50p | 39654 |
04/06/2014 | 119.50p | 120.00p | 118.05p | 119.50p | 16369 |
03/06/2014 | 119.50p | 119.50p | 118.51p | 119.50p | 50 |
02/06/2014 | 119.50p | 119.50p | 118.51p | 119.50p | 259 |
30/05/2014 | 119.50p | 120.50p | 119.50p | 119.50p | 12448 |
29/05/2014 | 119.50p | 120.00p | 118.00p | 119.50p | 35128 |
28/05/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 0 |
27/05/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 5000 |
23/05/2014 | 120.00p | 120.50p | 118.51p | 119.50p | 16026 |
22/05/2014 | 122.50p | 122.92p | 119.00p | 120.00p | 32717 |
21/05/2014 | 123.50p | 123.50p | 121.00p | 122.50p | 41609 |
20/05/2014 | 123.50p | 124.50p | 122.00p | 122.00p | 20921 |
19/05/2014 | 124.00p | 124.50p | 122.25p | 123.50p | 54308 |
16/05/2014 | 124.50p | 126.00p | 122.64p | 124.00p | 20605 |
15/05/2014 | 124.50p | 125.40p | 123.00p | 124.50p | 21853 |
14/05/2014 | 124.50p | 125.75p | 123.00p | 124.50p | 104699 |
13/05/2014 | 124.50p | 126.00p | 124.25p | 124.50p | 22577 |
12/05/2014 | 124.87p | 126.50p | 124.10p | 124.50p | 32817 |
09/05/2014 | 125.87p | 126.75p | 124.87p | 126.50p | 18402 |
08/05/2014 | 126.00p | 126.80p | 125.00p | 125.87p | 4237 |
07/05/2014 | 126.00p | 127.00p | 125.20p | 126.00p | 5804 |
06/05/2014 | 126.00p | 127.00p | 125.50p | 126.00p | 162064 |
02/05/2014 | 126.00p | 126.00p | 125.00p | 126.00p | 30461 |
01/05/2014 | 126.00p | 126.00p | 125.75p | 126.00p | 15757 |
30/04/2014 | 126.00p | 126.00p | 125.23p | 126.00p | 15077 |
29/04/2014 | 126.00p | 126.00p | 125.00p | 125.50p | 140 |
28/04/2014 | 126.50p | 127.00p | 125.00p | 126.00p | 5012 |
25/04/2014 | 127.13p | 129.00p | 124.50p | 126.50p | 96597 |
24/04/2014 | 125.00p | 128.25p | 125.00p | 126.63p | 24424 |
23/04/2014 | 123.50p | 127.00p | 122.80p | 125.00p | 218348 |
22/04/2014 | 123.25p | 125.00p | 123.05p | 123.50p | 33405 |
17/04/2014 | 123.25p | 123.75p | 123.25p | 123.25p | 1600 |
16/04/2014 | 123.25p | 124.00p | 121.50p | 123.25p | 34263 |
15/04/2014 | 123.25p | 123.60p | 121.75p | 123.25p | 46101 |
14/04/2014 | 123.25p | 123.60p | 121.50p | 123.25p | 26201 |
11/04/2014 | 123.25p | 123.67p | 121.68p | 123.25p | 33436 |
10/04/2014 | 123.50p | 124.85p | 122.00p | 123.25p | 25829 |
09/04/2014 | 123.50p | 124.75p | 122.00p | 123.50p | 55551 |
08/04/2014 | 123.00p | 125.00p | 122.00p | 123.50p | 113182 |
07/04/2014 | 123.00p | 125.00p | 121.00p | 123.00p | 40424 |
04/04/2014 | 117.75p | 124.00p | 116.00p | 123.00p | 1375410 |
03/04/2014 | 112.50p | 118.00p | 112.50p | 116.00p | 52507 |
02/04/2014 | 111.25p | 112.50p | 111.10p | 112.50p | 61160 |
01/04/2014 | 111.00p | 111.85p | 110.50p | 111.25p | 8574 |
31/03/2014 | 111.25p | 111.40p | 108.00p | 111.00p | 85860 |
28/03/2014 | 110.00p | 110.25p | 108.50p | 110.25p | 49375 |
27/03/2014 | 109.00p | 110.00p | 108.00p | 110.00p | 18008 |
26/03/2014 | 110.50p | 112.00p | 109.00p | 109.00p | 91090 |
25/03/2014 | 110.75p | 112.00p | 109.26p | 110.50p | 79739 |
24/03/2014 | 111.50p | 112.75p | 109.00p | 110.75p | 38095 |
21/03/2014 | 111.50p | 111.50p | 110.30p | 111.50p | 3100 |
20/03/2014 | 111.50p | 112.50p | 110.00p | 111.50p | 81311 |
19/03/2014 | 111.50p | 112.90p | 110.33p | 111.50p | 24517 |
18/03/2014 | 111.50p | 113.00p | 111.00p | 111.50p | 203701 |
17/03/2014 | 111.50p | 113.00p | 111.50p | 111.50p | 3501 |
14/03/2014 | 112.00p | 112.70p | 110.15p | 111.50p | 34555 |
13/03/2014 | 112.00p | 112.20p | 112.00p | 112.00p | 676 |
12/03/2014 | 112.50p | 113.00p | 110.81p | 112.00p | 32136 |
11/03/2014 | 113.00p | 113.00p | 111.00p | 112.50p | 35895 |
10/03/2014 | 113.50p | 116.00p | 112.00p | 113.50p | 103293 |
07/03/2014 | 109.00p | 114.00p | 109.00p | 113.00p | 45139 |
06/03/2014 | 109.00p | 109.83p | 109.00p | 109.00p | 266 |
05/03/2014 | 109.00p | 109.50p | 108.00p | 109.00p | 47235 |
04/03/2014 | 108.25p | 110.00p | 107.00p | 109.00p | 45867 |
03/03/2014 | 108.00p | 108.50p | 107.00p | 108.25p | 35816 |
28/02/2014 | 108.00p | 110.00p | 107.00p | 108.00p | 23761 |
27/02/2014 | 107.00p | 108.00p | 105.00p | 108.00p | 314155 |
26/02/2014 | 107.50p | 108.00p | 105.00p | 107.00p | 108864 |
25/02/2014 | 108.00p | 108.00p | 107.50p | 108.00p | 2000 |
24/02/2014 | 108.00p | 108.00p | 106.00p | 108.00p | 51834 |
21/02/2014 | 108.00p | 108.00p | 107.00p | 108.00p | 66672 |
20/02/2014 | 108.50p | 108.50p | 107.00p | 108.00p | 57830 |
19/02/2014 | 105.50p | 109.00p | 104.78p | 108.50p | 108314 |
18/02/2014 | 101.50p | 106.00p | 101.50p | 105.50p | 24500 |
17/02/2014 | 101.50p | 102.00p | 101.50p | 101.50p | 1519 |
*Close Price adjusted for both dividends and splits