Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/12/2014 | 133.00p | 133.25p | 130.50p | 145.13p | 0 |
18/12/2014 | 131.75p | 132.50p | 131.00p | 145.13p | 22691 |
17/12/2014 | 129.00p | 130.75p | 127.77p | 145.13p | 3060 |
16/12/2014 | 126.38p | 127.67p | 125.38p | 145.13p | 17836 |
15/12/2014 | 129.75p | 130.78p | 126.38p | 145.13p | 852 |
12/12/2014 | 132.88p | 133.27p | 131.94p | 145.13p | 4016 |
11/12/2014 | 134.13p | 134.50p | 133.30p | 145.13p | 5078 |
10/12/2014 | 136.13p | 136.13p | 134.70p | 145.13p | 8842 |
09/12/2014 | 133.38p | 135.83p | 133.38p | 145.13p | 26740 |
08/12/2014 | 135.00p | 135.00p | 133.12p | 145.13p | 26059 |
05/12/2014 | 132.13p | 134.75p | 131.00p | 145.13p | 0 |
04/12/2014 | 132.50p | 133.88p | 130.38p | 145.13p | 0 |
03/12/2014 | 132.38p | 132.50p | 131.13p | 145.13p | 1809 |
02/12/2014 | 129.25p | 132.50p | 129.25p | 145.13p | 3573 |
01/12/2014 | 127.75p | 129.38p | 127.63p | 145.13p | 918 |
28/11/2014 | 126.25p | 127.75p | 126.13p | 145.13p | 565 |
27/11/2014 | 126.25p | 127.13p | 125.88p | 145.13p | 8322 |
26/11/2014 | 126.88p | 126.90p | 125.38p | 145.13p | 11125 |
25/11/2014 | 127.38p | 128.65p | 127.38p | 145.13p | 11256 |
24/11/2014 | 127.88p | 128.00p | 126.75p | 145.13p | 1156 |
21/11/2014 | 128.00p | 128.20p | 126.50p | 145.13p | 49220 |
20/11/2014 | 127.00p | 128.00p | 126.13p | 145.13p | 0 |
19/11/2014 | 128.63p | 128.63p | 127.13p | 145.13p | 3257 |
18/11/2014 | 129.13p | 129.95p | 127.63p | 145.13p | 8200 |
17/11/2014 | 126.50p | 128.00p | 125.94p | 145.13p | 15848 |
14/11/2014 | 131.50p | 131.50p | 125.85p | 145.13p | 21468 |
13/11/2014 | 132.75p | 133.50p | 130.40p | 145.13p | 40373 |
12/11/2014 | 137.25p | 137.25p | 134.88p | 145.13p | 29480 |
11/11/2014 | 137.88p | 138.80p | 136.50p | 145.13p | 242 |
10/11/2014 | 137.75p | 137.88p | 137.75p | 145.13p | 592 |
07/11/2014 | 138.25p | 139.50p | 136.50p | 145.13p | 0 |
06/11/2014 | 137.50p | 139.25p | 136.70p | 145.13p | 8996 |
05/11/2014 | 137.13p | 140.50p | 137.10p | 145.13p | 64344 |
04/11/2014 | 136.00p | 137.88p | 135.63p | 145.13p | 73970 |
03/11/2014 | 137.88p | 137.88p | 135.63p | 145.13p | 33 |
31/10/2014 | 138.25p | 138.25p | 136.38p | 145.13p | 145 |
30/10/2014 | 136.25p | 137.13p | 135.50p | 145.13p | 7451 |
29/10/2014 | 134.75p | 136.90p | 134.63p | 145.13p | 8404 |
28/10/2014 | 133.25p | 134.36p | 133.25p | 145.13p | 1485 |
27/10/2014 | 134.88p | 134.88p | 131.75p | 145.13p | 8464 |
24/10/2014 | 133.75p | 134.40p | 132.75p | 145.13p | 29624 |
23/10/2014 | 132.25p | 134.10p | 132.25p | 145.13p | 37160 |
22/10/2014 | 133.13p | 133.40p | 132.60p | 145.13p | 149 |
21/10/2014 | 132.00p | 133.20p | 131.13p | 145.13p | 5130 |
20/10/2014 | 134.38p | 134.38p | 131.38p | 145.13p | 500 |
17/10/2014 | 130.63p | 133.35p | 129.38p | 145.13p | 16881 |
16/10/2014 | 132.88p | 132.88p | 128.13p | 145.13p | 12413 |
15/10/2014 | 133.75p | 133.92p | 132.00p | 145.13p | 32168 |
14/10/2014 | 129.50p | 131.25p | 128.40p | 145.13p | 22628 |
13/10/2014 | 126.25p | 127.00p | 125.38p | 145.13p | 33145 |
10/10/2014 | 128.25p | 129.38p | 127.10p | 145.13p | 13850 |
09/10/2014 | 128.13p | 130.25p | 127.50p | 145.13p | 33967 |
08/10/2014 | 128.38p | 129.00p | 127.00p | 145.13p | 1765 |
07/10/2014 | 130.25p | 130.50p | 128.88p | 145.13p | 28 |
06/10/2014 | 131.75p | 132.00p | 130.75p | 145.13p | 9100 |
03/10/2014 | 131.13p | 131.13p | 130.60p | 145.13p | 33544 |
02/10/2014 | 131.00p | 131.30p | 129.88p | 145.13p | 3900 |
01/10/2014 | 132.13p | 133.30p | 130.90p | 145.13p | 46302 |
30/09/2014 | 125.75p | 130.00p | 125.75p | 145.13p | 46971 |
29/09/2014 | 124.88p | 125.75p | 124.38p | 145.13p | 8200 |
26/09/2014 | 125.13p | 125.30p | 123.25p | 145.13p | 1481 |
25/09/2014 | 124.88p | 125.80p | 124.25p | 145.13p | 17316 |
24/09/2014 | 122.75p | 123.65p | 122.00p | 145.13p | 2529 |
23/09/2014 | 124.25p | 124.25p | 122.63p | 145.13p | 7400 |
22/09/2014 | 124.38p | 125.00p | 124.38p | 145.13p | 6855 |
19/09/2014 | 124.88p | 126.75p | 123.63p | 145.13p | 0 |
18/09/2014 | 125.00p | 125.00p | 123.25p | 145.13p | 7084 |
17/09/2014 | 125.00p | 125.65p | 123.63p | 145.13p | 90362 |
16/09/2014 | 124.63p | 125.63p | 124.25p | 145.13p | 98406 |
15/09/2014 | 127.25p | 128.75p | 126.30p | 145.13p | 21305 |
12/09/2014 | 128.00p | 128.75p | 126.70p | 145.13p | 201844 |
11/09/2014 | 128.50p | 129.63p | 128.30p | 145.13p | 20196 |
10/09/2014 | 129.50p | 129.50p | 128.10p | 145.13p | 557 |
09/09/2014 | 130.25p | 131.00p | 129.88p | 145.13p | 19162 |
08/09/2014 | 131.38p | 133.50p | 131.00p | 145.13p | 0 |
05/09/2014 | 133.63p | 136.13p | 129.88p | 145.13p | 0 |
04/09/2014 | 132.50p | 135.05p | 132.50p | 145.13p | 337 |
03/09/2014 | 132.75p | 132.75p | 131.50p | 145.13p | 0 |
02/09/2014 | 130.00p | 132.20p | 130.00p | 145.13p | 1367 |
01/09/2014 | 129.63p | 130.30p | 128.63p | 145.13p | 910 |
29/08/2014 | 127.50p | 129.05p | 127.50p | 145.13p | 669 |
28/08/2014 | 130.75p | 130.75p | 128.55p | 145.13p | 981 |
27/08/2014 | 130.75p | 131.75p | 130.75p | 145.13p | 10000 |
26/08/2014 | 131.38p | 134.38p | 131.00p | 145.13p | 0 |
22/08/2014 | 132.75p | 133.40p | 131.50p | 145.13p | 1436 |
21/08/2014 | 131.88p | 133.60p | 131.88p | 145.13p | 4686 |
20/08/2014 | 134.38p | 134.41p | 132.00p | 145.13p | 1622 |
19/08/2014 | 134.13p | 135.75p | 133.25p | 145.13p | 0 |
18/08/2014 | 136.13p | 136.13p | 132.88p | 145.13p | 0 |
15/08/2014 | 136.75p | 137.13p | 136.15p | 145.13p | 538 |
14/08/2014 | 136.50p | 137.75p | 135.10p | 145.13p | 16345 |
13/08/2014 | 136.75p | 142.70p | 136.75p | 145.13p | 3958 |
12/08/2014 | 138.63p | 138.63p | 136.63p | 145.13p | 962 |
11/08/2014 | 141.00p | 141.00p | 139.85p | 145.13p | 0 |
08/08/2014 | 137.25p | 139.77p | 137.25p | 145.13p | 2941 |
07/08/2014 | 142.38p | 143.15p | 141.63p | 145.13p | 5183 |
06/08/2014 | 141.50p | 142.04p | 140.63p | 145.13p | 78636 |
05/08/2014 | 142.13p | 145.13p | 141.88p | 145.13p | 0 |
04/08/2014 | 142.75p | 143.25p | 141.88p | 145.13p | 3761 |
01/08/2014 | 142.75p | 142.75p | 140.60p | 145.13p | 69 |
31/07/2014 | 145.38p | 145.38p | 142.40p | 145.13p | 2140 |
30/07/2014 | 145.13p | 145.98p | 144.50p | 145.13p | 75256 |
29/07/2014 | 143.38p | 145.63p | 143.38p | 145.13p | 15061 |
28/07/2014 | 144.75p | 144.75p | 142.80p | 145.13p | 830 |
25/07/2014 | 145.50p | 145.50p | 144.50p | 145.13p | 2260 |
24/07/2014 | 144.88p | 145.88p | 144.75p | 145.13p | 26928 |
23/07/2014 | 148.50p | 150.88p | 143.25p | 145.13p | 0 |
22/07/2014 | 149.88p | 150.57p | 149.25p | 145.13p | 3246 |
21/07/2014 | 147.00p | 150.00p | 145.13p | 145.13p | 0 |
18/07/2014 | 148.88p | 150.00p | 148.13p | 145.13p | 977540 |
17/07/2014 | 150.63p | 151.00p | 149.00p | 145.13p | 12904 |
16/07/2014 | 146.25p | 151.65p | 146.25p | 145.13p | 65014 |
15/07/2014 | 149.13p | 150.50p | 145.13p | 145.13p | 0 |
14/07/2014 | 150.13p | 150.50p | 145.13p | 145.13p | 0 |
11/07/2014 | 147.38p | 150.00p | 147.38p | 145.13p | 30000 |
10/07/2014 | 150.25p | 150.25p | 146.50p | 145.13p | 63989 |
09/07/2014 | 152.63p | 152.63p | 150.70p | 145.13p | 1383 |
08/07/2014 | 151.88p | 153.13p | 151.88p | 145.13p | 390 |
07/07/2014 | 153.38p | 153.38p | 151.65p | 145.13p | 802 |
04/07/2014 | 153.75p | 153.75p | 152.38p | 145.13p | 58 |
03/07/2014 | 154.75p | 154.75p | 153.70p | 145.13p | 40 |
02/07/2014 | 154.50p | 158.13p | 145.13p | 145.13p | 0 |
01/07/2014 | 156.50p | 158.13p | 145.13p | 145.13p | 0 |
30/06/2014 | 156.50p | 156.50p | 156.00p | 145.13p | 74 |
27/06/2014 | 154.63p | 155.88p | 154.13p | 145.13p | 175 |
26/06/2014 | 155.25p | 155.25p | 154.00p | 145.13p | 150 |
25/06/2014 | 157.75p | 162.13p | 145.13p | 145.13p | 0 |
24/06/2014 | 158.50p | 159.25p | 157.13p | 145.13p | 387 |
23/06/2014 | 160.88p | 164.25p | 145.13p | 145.13p | 0 |
20/06/2014 | 161.00p | 161.25p | 160.50p | 145.13p | 19600 |
19/06/2014 | 160.50p | 161.50p | 159.63p | 145.13p | 460 |
18/06/2014 | 157.25p | 160.90p | 157.25p | 145.13p | 624 |
17/06/2014 | 152.38p | 154.65p | 152.13p | 145.13p | 465 |
16/06/2014 | 148.38p | 150.35p | 148.38p | 145.13p | 246 |
13/06/2014 | 148.75p | 151.38p | 145.13p | 145.13p | 0 |
12/06/2014 | 147.88p | 151.38p | 145.13p | 145.13p | 0 |
11/06/2014 | 150.00p | 151.38p | 145.13p | 145.13p | 0 |
10/06/2014 | 148.25p | 151.38p | 148.25p | 145.13p | 279 |
09/06/2014 | 148.50p | 149.63p | 145.13p | 145.13p | 0 |
06/06/2014 | 148.13p | 149.63p | 147.25p | 145.13p | 4253 |
05/06/2014 | 148.00p | 148.00p | 147.91p | 145.13p | 4884 |
04/06/2014 | 147.63p | 148.37p | 146.75p | 145.13p | 7938 |
03/06/2014 | 148.88p | 148.88p | 147.00p | 145.13p | 8381 |
02/06/2014 | 146.38p | 149.60p | 143.41p | 145.13p | 123331 |
30/05/2014 | 151.00p | 151.38p | 143.88p | 145.13p | 0 |
29/05/2014 | 150.50p | 151.38p | 143.88p | 145.13p | 0 |
28/05/2014 | 149.00p | 150.50p | 143.88p | 145.13p | 0 |
27/05/2014 | 148.50p | 148.50p | 143.88p | 145.13p | 0 |
23/05/2014 | 148.50p | 148.50p | 143.88p | 145.13p | 0 |
22/05/2014 | 148.25p | 148.26p | 143.88p | 145.13p | 0 |
21/05/2014 | 147.25p | 148.26p | 143.88p | 145.13p | 0 |
20/05/2014 | 148.25p | 148.26p | 146.38p | 145.13p | 64546 |
19/05/2014 | 146.63p | 148.13p | 143.88p | 145.13p | 0 |
16/05/2014 | 145.75p | 147.38p | 143.88p | 145.13p | 0 |
15/05/2014 | 145.50p | 147.38p | 145.00p | 145.13p | 716 |
14/05/2014 | 144.88p | 145.25p | 144.88p | 145.13p | 76 |
13/05/2014 | 145.75p | 145.75p | 143.88p | 145.00p | 1391 |
12/05/2014 | 141.50p | 145.25p | 139.75p | 145.25p | 0 |
09/05/2014 | 141.13p | 141.60p | 139.75p | 139.75p | 50 |
08/05/2014 | 141.38p | 141.38p | 139.38p | 139.50p | 0 |
07/05/2014 | 140.75p | 141.10p | 139.38p | 139.38p | 590 |
06/05/2014 | 137.75p | 140.90p | 137.75p | 139.50p | 6665 |
02/05/2014 | 129.38p | 135.35p | 129.38p | 131.88p | 4425 |
01/05/2014 | 130.75p | 131.88p | 129.13p | 131.88p | 0 |
30/04/2014 | 129.13p | 130.75p | 129.13p | 131.88p | 4876 |
29/04/2014 | 130.50p | 131.75p | 129.25p | 131.88p | 16519 |
28/04/2014 | 132.25p | 132.25p | 129.25p | 131.88p | 3875 |
25/04/2014 | 131.75p | 134.50p | 131.13p | 131.88p | 0 |
24/04/2014 | 134.50p | 134.50p | 132.53p | 132.63p | 1779 |
23/04/2014 | 133.25p | 134.13p | 131.75p | 133.50p | 0 |
22/04/2014 | 131.75p | 133.00p | 131.75p | 133.00p | 500 |
17/04/2014 | 130.50p | 131.75p | 129.50p | 131.75p | 0 |
16/04/2014 | 130.50p | 131.60p | 130.18p | 131.13p | 40092 |
15/04/2014 | 132.50p | 132.50p | 129.60p | 130.13p | 1463 |
14/04/2014 | 132.50p | 134.75p | 128.38p | 130.50p | 0 |
11/04/2014 | 134.50p | 134.75p | 133.10p | 133.25p | 6047 |
10/04/2014 | 135.75p | 135.75p | 131.75p | 134.25p | 0 |
09/04/2014 | 134.50p | 135.63p | 134.50p | 134.50p | 257 |
08/04/2014 | 135.50p | 135.93p | 133.63p | 133.63p | 62355 |
07/04/2014 | 135.25p | 136.30p | 134.50p | 134.50p | 342 |
04/04/2014 | 135.50p | 136.60p | 134.63p | 134.63p | 59359 |
03/04/2014 | 135.88p | 139.25p | 134.13p | 134.13p | 206 |
02/04/2014 | 135.25p | 135.60p | 131.75p | 134.88p | 0 |
01/04/2014 | 133.50p | 135.60p | 133.50p | 134.13p | 4231 |
31/03/2014 | 134.50p | 135.63p | 129.13p | 133.63p | 0 |
28/03/2014 | 129.13p | 135.30p | 129.13p | 133.63p | 52617 |
27/03/2014 | 126.63p | 128.25p | 126.63p | 128.25p | 679 |
26/03/2014 | 125.88p | 127.63p | 125.88p | 127.00p | 375 |
25/03/2014 | 125.13p | 126.35p | 125.00p | 126.13p | 21632 |
24/03/2014 | 126.13p | 129.38p | 125.13p | 126.25p | 0 |
21/03/2014 | 127.88p | 127.88p | 127.51p | 127.88p | 28301 |
20/03/2014 | 128.63p | 128.63p | 126.50p | 127.38p | 522 |
19/03/2014 | 128.63p | 129.00p | 127.00p | 129.00p | 1508 |
18/03/2014 | 127.88p | 128.80p | 127.05p | 128.50p | 2085 |
17/03/2014 | 126.63p | 128.13p | 126.50p | 128.13p | 3558 |
14/03/2014 | 126.00p | 127.63p | 126.00p | 127.63p | 2081 |
13/03/2014 | 128.13p | 128.89p | 127.70p | 127.88p | 248 |
12/03/2014 | 128.63p | 130.63p | 126.88p | 127.88p | 0 |
11/03/2014 | 130.25p | 130.25p | 129.25p | 129.25p | 2861 |
10/03/2014 | 130.25p | 130.43p | 130.25p | 130.38p | 1999 |
*Close Price adjusted for both dividends and splits