Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/11/2013 | 167.00p | 173.45p | 164.00p | 171.00p | 100784 |
26/11/2013 | 170.50p | 170.50p | 164.00p | 167.00p | 98734 |
25/11/2013 | 176.00p | 176.00p | 168.00p | 170.50p | 85917 |
22/11/2013 | 176.00p | 176.13p | 174.00p | 176.00p | 19309 |
21/11/2013 | 175.00p | 176.95p | 173.60p | 176.00p | 35126 |
20/11/2013 | 179.50p | 179.95p | 173.00p | 175.00p | 22577 |
19/11/2013 | 182.50p | 185.00p | 178.00p | 179.50p | 78512 |
18/11/2013 | 182.50p | 185.00p | 180.55p | 182.50p | 97043 |
15/11/2013 | 180.50p | 182.00p | 180.00p | 181.00p | 102502 |
14/11/2013 | 177.50p | 182.00p | 177.00p | 180.50p | 108833 |
13/11/2013 | 178.00p | 180.00p | 175.00p | 177.00p | 95293 |
12/11/2013 | 183.00p | 183.07p | 176.60p | 178.00p | 95903 |
11/11/2013 | 181.00p | 185.00p | 180.00p | 183.00p | 305306 |
08/11/2013 | 173.50p | 182.00p | 172.00p | 181.00p | 173675 |
07/11/2013 | 178.50p | 185.88p | 173.00p | 173.50p | 424884 |
06/11/2013 | 171.75p | 179.00p | 166.18p | 178.50p | 448700 |
05/11/2013 | 164.50p | 173.00p | 163.30p | 171.75p | 342942 |
04/11/2013 | 155.50p | 167.00p | 155.50p | 164.00p | 199004 |
01/11/2013 | 157.00p | 159.00p | 154.20p | 155.50p | 47196 |
31/10/2013 | 157.50p | 159.00p | 155.00p | 157.00p | 22423 |
30/10/2013 | 159.50p | 160.50p | 155.75p | 157.50p | 44427 |
29/10/2013 | 159.00p | 160.65p | 159.00p | 159.50p | 28560 |
28/10/2013 | 152.50p | 163.00p | 152.50p | 158.50p | 104076 |
25/10/2013 | 152.00p | 153.00p | 151.56p | 152.50p | 49820 |
24/10/2013 | 153.00p | 153.80p | 151.00p | 152.50p | 39659 |
23/10/2013 | 153.50p | 154.00p | 152.00p | 153.00p | 54427 |
22/10/2013 | 156.50p | 156.98p | 151.65p | 153.50p | 230188 |
21/10/2013 | 149.50p | 157.00p | 149.50p | 156.50p | 286790 |
18/10/2013 | 143.50p | 150.00p | 142.00p | 149.50p | 357248 |
17/10/2013 | 141.50p | 144.00p | 141.00p | 142.00p | 220784 |
16/10/2013 | 141.50p | 143.00p | 140.84p | 141.50p | 15700 |
15/10/2013 | 141.50p | 143.00p | 140.50p | 141.50p | 24548 |
14/10/2013 | 141.50p | 143.00p | 140.00p | 141.50p | 32516 |
11/10/2013 | 141.50p | 143.00p | 141.00p | 141.50p | 5987 |
10/10/2013 | 141.50p | 143.00p | 140.75p | 141.50p | 15666 |
09/10/2013 | 141.50p | 142.00p | 140.84p | 141.50p | 16182 |
08/10/2013 | 142.00p | 143.52p | 142.00p | 142.00p | 2090 |
07/10/2013 | 142.00p | 144.00p | 141.12p | 142.00p | 38756 |
04/10/2013 | 141.50p | 143.56p | 141.12p | 142.00p | 11308 |
03/10/2013 | 139.50p | 143.10p | 139.00p | 141.50p | 58958 |
02/10/2013 | 141.00p | 142.92p | 138.00p | 139.50p | 53990 |
01/10/2013 | 140.50p | 146.00p | 138.64p | 139.00p | 133597 |
30/09/2013 | 141.50p | 143.00p | 134.40p | 135.50p | 53079 |
27/09/2013 | 141.50p | 143.00p | 140.00p | 141.50p | 323863 |
26/09/2013 | 141.50p | 143.00p | 140.81p | 141.50p | 41572 |
25/09/2013 | 139.50p | 143.50p | 139.50p | 141.50p | 429068 |
24/09/2013 | 138.00p | 140.00p | 137.00p | 138.00p | 16405 |
23/09/2013 | 137.50p | 140.00p | 137.50p | 138.00p | 4652 |
20/09/2013 | 137.50p | 140.00p | 136.15p | 137.50p | 16563 |
19/09/2013 | 137.50p | 140.00p | 137.50p | 137.50p | 5400 |
18/09/2013 | 137.50p | 140.00p | 137.50p | 137.50p | 6692 |
17/09/2013 | 137.50p | 140.00p | 135.75p | 137.50p | 13986 |
16/09/2013 | 136.50p | 138.00p | 135.45p | 136.50p | 6015 |
13/09/2013 | 136.50p | 136.50p | 136.10p | 136.50p | 5000 |
12/09/2013 | 136.50p | 138.00p | 135.00p | 136.50p | 109792 |
11/09/2013 | 135.50p | 138.00p | 134.63p | 136.50p | 39400 |
10/09/2013 | 135.00p | 137.00p | 134.00p | 135.50p | 52098 |
09/09/2013 | 134.50p | 137.00p | 134.50p | 135.00p | 3901 |
06/09/2013 | 133.00p | 136.95p | 131.80p | 134.50p | 10511 |
05/09/2013 | 133.00p | 133.00p | 131.44p | 133.00p | 10399 |
04/09/2013 | 133.00p | 135.00p | 131.72p | 133.00p | 63591 |
03/09/2013 | 133.50p | 136.00p | 132.00p | 133.00p | 12496 |
02/09/2013 | 132.50p | 136.00p | 130.00p | 133.50p | 43578 |
30/08/2013 | 128.50p | 132.00p | 127.40p | 130.00p | 24212 |
29/08/2013 | 126.75p | 131.00p | 126.00p | 128.50p | 49168 |
28/08/2013 | 126.00p | 128.00p | 124.08p | 126.75p | 34192 |
27/08/2013 | 124.75p | 127.16p | 124.75p | 126.00p | 6551 |
23/08/2013 | 124.25p | 125.02p | 123.50p | 124.75p | 444690 |
22/08/2013 | 124.25p | 125.00p | 123.87p | 124.25p | 29454 |
21/08/2013 | 123.50p | 125.00p | 123.50p | 124.25p | 317846 |
20/08/2013 | 121.50p | 123.50p | 121.50p | 123.50p | 216715 |
19/08/2013 | 121.50p | 122.20p | 121.50p | 121.50p | 3000 |
16/08/2013 | 121.50p | 121.50p | 119.00p | 121.50p | 1250 |
15/08/2013 | 121.50p | 122.20p | 119.05p | 121.50p | 0 |
14/08/2013 | 121.50p | 122.20p | 119.05p | 121.50p | 2198 |
13/08/2013 | 121.00p | 121.50p | 119.00p | 121.50p | 43558 |
12/08/2013 | 121.00p | 121.56p | 119.00p | 121.00p | 13279 |
09/08/2013 | 120.50p | 121.00p | 119.00p | 121.00p | 0 |
08/08/2013 | 120.50p | 120.92p | 119.00p | 120.50p | 0 |
07/08/2013 | 120.50p | 120.92p | 119.00p | 119.50p | 0 |
06/08/2013 | 120.50p | 120.92p | 120.50p | 120.50p | 10750 |
05/08/2013 | 120.50p | 120.92p | 119.00p | 120.50p | 2979 |
02/08/2013 | 120.50p | 120.92p | 119.00p | 120.50p | 11019 |
01/08/2013 | 120.50p | 120.50p | 119.00p | 120.50p | 429 |
31/07/2013 | 120.50p | 120.50p | 119.00p | 120.50p | 0 |
30/07/2013 | 120.50p | 120.50p | 119.00p | 120.50p | 1133 |
29/07/2013 | 120.50p | 120.50p | 119.00p | 120.50p | 1945 |
26/07/2013 | 120.25p | 120.50p | 120.00p | 120.50p | 18338 |
25/07/2013 | 120.25p | 120.25p | 118.92p | 120.25p | 780 |
24/07/2013 | 120.25p | 120.25p | 118.92p | 120.25p | 0 |
23/07/2013 | 120.25p | 120.25p | 118.92p | 120.25p | 6747 |
22/07/2013 | 120.00p | 121.00p | 119.20p | 120.25p | 24349 |
19/07/2013 | 120.00p | 120.00p | 119.00p | 120.00p | 10000 |
18/07/2013 | 120.00p | 121.35p | 119.20p | 120.00p | 2537 |
17/07/2013 | 120.00p | 122.00p | 120.00p | 120.00p | 0 |
16/07/2013 | 120.00p | 122.00p | 120.00p | 120.00p | 25000 |
15/07/2013 | 120.00p | 121.40p | 118.48p | 120.00p | 13333 |
12/07/2013 | 121.00p | 121.46p | 118.04p | 120.00p | 21545 |
11/07/2013 | 121.50p | 121.50p | 121.00p | 121.00p | 1500 |
10/07/2013 | 121.50p | 124.19p | 121.00p | 121.50p | 0 |
09/07/2013 | 121.50p | 124.19p | 121.00p | 121.50p | 96400 |
08/07/2013 | 119.25p | 123.00p | 118.50p | 120.75p | 43060 |
05/07/2013 | 119.00p | 119.70p | 118.50p | 119.25p | 11950 |
04/07/2013 | 118.75p | 120.00p | 118.00p | 119.00p | 122224 |
03/07/2013 | 118.00p | 118.00p | 117.22p | 117.50p | 6000 |
02/07/2013 | 116.50p | 118.00p | 116.50p | 118.00p | 6500 |
01/07/2013 | 117.50p | 119.00p | 115.50p | 118.00p | 0 |
28/06/2013 | 117.00p | 119.00p | 115.50p | 115.50p | 0 |
27/06/2013 | 117.00p | 117.00p | 116.24p | 117.00p | 292 |
26/06/2013 | 117.00p | 118.80p | 116.10p | 117.00p | 11285 |
25/06/2013 | 117.00p | 117.75p | 115.50p | 117.00p | 0 |
24/06/2013 | 117.75p | 117.75p | 115.50p | 117.00p | 11022 |
21/06/2013 | 117.75p | 118.88p | 117.75p | 117.75p | 5314 |
20/06/2013 | 117.00p | 118.00p | 117.00p | 117.75p | 47019 |
19/06/2013 | 116.00p | 118.00p | 116.00p | 117.00p | 18053 |
18/06/2013 | 115.50p | 118.00p | 114.64p | 116.00p | 21200 |
17/06/2013 | 115.50p | 117.95p | 113.55p | 115.50p | 11562 |
14/06/2013 | 114.00p | 115.50p | 113.34p | 115.50p | 8913 |
13/06/2013 | 114.00p | 114.50p | 113.24p | 114.00p | 25000 |
12/06/2013 | 114.00p | 115.00p | 114.00p | 114.00p | 32000 |
11/06/2013 | 114.00p | 114.50p | 113.00p | 114.00p | 42988 |
10/06/2013 | 115.50p | 115.75p | 113.00p | 114.00p | 10281 |
07/06/2013 | 115.50p | 115.50p | 113.00p | 115.50p | 0 |
06/06/2013 | 115.50p | 115.50p | 113.00p | 115.50p | 10000 |
05/06/2013 | 116.50p | 116.50p | 113.25p | 115.50p | 15319 |
04/06/2013 | 116.50p | 117.25p | 116.50p | 116.50p | 4000 |
03/06/2013 | 117.00p | 117.00p | 115.00p | 116.50p | 6915 |
31/05/2013 | 117.00p | 118.00p | 115.00p | 117.00p | 28250 |
30/05/2013 | 117.00p | 118.00p | 115.00p | 117.00p | 6989 |
29/05/2013 | 117.50p | 117.50p | 116.81p | 117.00p | 3174 |
28/05/2013 | 117.50p | 117.92p | 116.75p | 117.50p | 14621 |
24/05/2013 | 117.50p | 118.00p | 117.50p | 117.50p | 10000 |
23/05/2013 | 117.50p | 117.50p | 116.45p | 117.50p | 14160 |
22/05/2013 | 118.00p | 118.00p | 114.12p | 117.50p | 36465 |
21/05/2013 | 117.00p | 118.00p | 116.00p | 118.00p | 4427 |
20/05/2013 | 118.00p | 118.00p | 116.00p | 117.00p | 10421 |
17/05/2013 | 118.00p | 118.28p | 116.00p | 118.00p | 29791 |
16/05/2013 | 118.00p | 118.36p | 117.00p | 118.00p | 2882 |
15/05/2013 | 118.00p | 118.36p | 118.00p | 118.00p | 1250 |
14/05/2013 | 120.00p | 120.00p | 117.00p | 118.00p | 15594 |
13/05/2013 | 120.00p | 120.96p | 118.00p | 120.00p | 14818 |
10/05/2013 | 121.00p | 121.00p | 120.00p | 120.00p | 5035 |
09/05/2013 | 121.50p | 121.96p | 120.08p | 121.00p | 4943 |
08/05/2013 | 121.50p | 123.75p | 120.35p | 121.50p | 3292 |
07/05/2013 | 121.50p | 124.00p | 121.50p | 121.50p | 3098 |
03/05/2013 | 121.50p | 124.00p | 121.50p | 121.50p | 1008 |
02/05/2013 | 121.50p | 123.75p | 121.50p | 121.50p | 4750 |
01/05/2013 | 117.50p | 125.00p | 117.50p | 121.50p | 61570 |
30/04/2013 | 114.00p | 119.75p | 113.00p | 117.50p | 54882 |
29/04/2013 | 114.00p | 115.80p | 114.00p | 114.00p | 13725 |
26/04/2013 | 114.00p | 116.00p | 113.00p | 114.00p | 13075 |
25/04/2013 | 114.00p | 115.80p | 112.50p | 114.00p | 0 |
24/04/2013 | 113.50p | 115.80p | 112.50p | 114.00p | 92726 |
23/04/2013 | 111.00p | 115.00p | 110.50p | 113.50p | 31866 |
22/04/2013 | 108.00p | 111.00p | 107.28p | 111.00p | 22200 |
19/04/2013 | 107.50p | 109.50p | 107.50p | 108.00p | 1500 |
18/04/2013 | 107.50p | 110.00p | 106.25p | 107.50p | 12181 |
17/04/2013 | 108.50p | 108.50p | 107.50p | 107.50p | 2500 |
16/04/2013 | 108.50p | 110.00p | 108.50p | 108.50p | 2000 |
15/04/2013 | 108.50p | 108.50p | 107.65p | 108.50p | 2115 |
12/04/2013 | 108.50p | 108.50p | 107.65p | 108.50p | 2000 |
11/04/2013 | 108.50p | 109.00p | 107.60p | 108.50p | 37500 |
10/04/2013 | 107.50p | 110.00p | 107.50p | 108.50p | 3500 |
09/04/2013 | 105.50p | 110.00p | 105.50p | 107.50p | 65133 |
08/04/2013 | 104.00p | 106.14p | 103.00p | 105.50p | 87958 |
05/04/2013 | 104.00p | 105.00p | 102.00p | 104.00p | 110574 |
04/04/2013 | 103.50p | 105.00p | 102.50p | 104.00p | 18200 |
03/04/2013 | 103.00p | 105.00p | 103.00p | 103.50p | 10000 |
02/04/2013 | 104.00p | 105.50p | 99.75p | 103.00p | 19328 |
28/03/2013 | 104.00p | 106.25p | 104.00p | 104.00p | 22182 |
27/03/2013 | 101.00p | 105.20p | 100.00p | 104.00p | 134000 |
26/03/2013 | 100.50p | 101.00p | 100.00p | 101.00p | 16950 |
25/03/2013 | 97.00p | 101.25p | 97.00p | 100.00p | 65131 |
22/03/2013 | 98.50p | 98.50p | 98.00p | 98.50p | 27646 |
21/03/2013 | 97.50p | 98.50p | 96.00p | 98.50p | 53874 |
20/03/2013 | 97.50p | 97.50p | 95.00p | 97.50p | 104180 |
19/03/2013 | 98.00p | 98.00p | 94.00p | 97.50p | 25000 |
18/03/2013 | 99.50p | 99.50p | 97.00p | 98.00p | 8069 |
15/03/2013 | 99.50p | 99.90p | 98.00p | 99.50p | 18475 |
14/03/2013 | 99.50p | 100.00p | 99.50p | 99.50p | 9500 |
13/03/2013 | 100.00p | 100.00p | 97.95p | 99.50p | 22059 |
12/03/2013 | 101.00p | 101.19p | 99.00p | 100.00p | 12275 |
11/03/2013 | 101.00p | 101.00p | 99.00p | 100.50p | 10900 |
08/03/2013 | 101.00p | 102.30p | 99.50p | 101.00p | 977 |
07/03/2013 | 101.00p | 102.30p | 100.00p | 101.00p | 16961 |
06/03/2013 | 101.00p | 102.50p | 101.00p | 101.00p | 35000 |
05/03/2013 | 101.00p | 102.50p | 99.00p | 101.00p | 19172 |
04/03/2013 | 101.50p | 101.50p | 99.50p | 101.00p | 12050 |
01/03/2013 | 102.00p | 102.56p | 100.00p | 101.50p | 26750 |
28/02/2013 | 102.00p | 102.00p | 99.00p | 102.00p | 706851 |
27/02/2013 | 100.00p | 103.00p | 98.00p | 102.00p | 221315 |
26/02/2013 | 98.00p | 98.46p | 97.00p | 98.00p | 11882 |
25/02/2013 | 98.00p | 98.50p | 97.03p | 98.00p | 12665 |
22/02/2013 | 98.00p | 98.50p | 96.50p | 96.50p | 17676 |
21/02/2013 | 98.00p | 98.50p | 97.10p | 98.00p | 21806 |
20/02/2013 | 98.00p | 98.50p | 98.00p | 98.00p | 44500 |
19/02/2013 | 98.00p | 99.78p | 97.00p | 98.00p | 189408 |
18/02/2013 | 98.00p | 98.50p | 97.24p | 98.00p | 10500 |
15/02/2013 | 98.00p | 98.58p | 97.00p | 98.00p | 29700 |
14/02/2013 | 98.00p | 99.00p | 97.00p | 98.00p | 26000 |
*Close Price adjusted for both dividends and splits