Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/07/2014 | 78.05p | 78.44p | 77.80p | 78.05p | 197450 |
02/07/2014 | 78.05p | 78.30p | 78.00p | 78.00p | 159460 |
01/07/2014 | 78.05p | 78.48p | 77.80p | 78.10p | 232310 |
30/06/2014 | 77.90p | 78.46p | 77.90p | 78.10p | 169460 |
27/06/2014 | 78.00p | 78.08p | 77.70p | 78.00p | 259560 |
26/06/2014 | 78.10p | 78.18p | 77.65p | 77.65p | 245720 |
25/06/2014 | 77.80p | 78.05p | 77.66p | 77.80p | 142610 |
24/06/2014 | 78.90p | 78.90p | 77.60p | 77.95p | 105170 |
23/06/2014 | 78.50p | 78.85p | 78.22p | 78.60p | 206710 |
20/06/2014 | 78.00p | 78.90p | 78.00p | 78.85p | 700300 |
19/06/2014 | 78.20p | 79.00p | 77.95p | 78.80p | 529090 |
18/06/2014 | 77.70p | 78.00p | 77.47p | 77.95p | 330900 |
17/06/2014 | 77.50p | 77.70p | 77.30p | 77.30p | 78340 |
16/06/2014 | 77.70p | 77.70p | 77.00p | 77.70p | 307230 |
13/06/2014 | 78.45p | 78.70p | 77.30p | 77.60p | 541240 |
12/06/2014 | 78.95p | 79.28p | 78.60p | 78.70p | 224090 |
11/06/2014 | 79.05p | 79.25p | 78.60p | 78.60p | 160490 |
10/06/2014 | 78.80p | 79.30p | 78.80p | 78.80p | 234790 |
09/06/2014 | 79.30p | 79.40p | 79.05p | 79.30p | 166990 |
06/06/2014 | 78.75p | 79.30p | 78.75p | 79.30p | 211410 |
05/06/2014 | 78.55p | 78.95p | 78.50p | 78.70p | 203050 |
04/06/2014 | 79.25p | 79.25p | 78.84p | 79.00p | 568850 |
03/06/2014 | 78.40p | 79.22p | 78.40p | 79.00p | 313740 |
02/06/2014 | 78.70p | 79.00p | 78.38p | 79.00p | 98690 |
30/05/2014 | 77.65p | 78.70p | 77.65p | 78.30p | 365170 |
29/05/2014 | 78.50p | 78.65p | 77.66p | 78.50p | 123120 |
28/05/2014 | 77.85p | 78.65p | 77.85p | 77.95p | 329950 |
27/05/2014 | 77.85p | 77.85p | 77.40p | 77.85p | 226640 |
23/05/2014 | 77.70p | 77.80p | 76.90p | 77.80p | 281750 |
22/05/2014 | 77.45p | 77.50p | 76.75p | 77.45p | 104440 |
21/05/2014 | 77.35p | 77.45p | 77.09p | 77.30p | 333940 |
20/05/2014 | 77.10p | 77.35p | 76.65p | 77.10p | 152230 |
19/05/2014 | 77.10p | 77.36p | 76.64p | 77.10p | 132070 |
16/05/2014 | 76.60p | 77.40p | 76.60p | 77.20p | 276960 |
15/05/2014 | 77.40p | 78.10p | 76.60p | 76.60p | 341440 |
14/05/2014 | 78.00p | 78.10p | 77.43p | 78.10p | 252610 |
13/05/2014 | 77.85p | 77.85p | 77.00p | 77.55p | 305000 |
12/05/2014 | 77.80p | 77.80p | 76.85p | 77.00p | 316410 |
09/05/2014 | 77.20p | 77.74p | 76.82p | 77.35p | 157400 |
08/05/2014 | 77.50p | 77.75p | 76.92p | 77.50p | 149910 |
07/05/2014 | 77.00p | 77.65p | 76.72p | 77.50p | 299130 |
06/05/2014 | 77.31p | 78.30p | 77.31p | 77.42p | 110090 |
02/05/2014 | 78.30p | 78.30p | 77.21p | 78.30p | 2142910 |
01/05/2014 | 77.55p | 78.11p | 77.15p | 77.15p | 118890 |
30/04/2014 | 77.85p | 78.25p | 77.40p | 77.85p | 138560 |
29/04/2014 | 77.50p | 78.34p | 77.40p | 77.40p | 701300 |
28/04/2014 | 77.65p | 78.30p | 77.65p | 77.65p | 145140 |
25/04/2014 | 78.15p | 78.24p | 77.53p | 77.82p | 126210 |
24/04/2014 | 77.65p | 78.26p | 77.41p | 78.20p | 678880 |
23/04/2014 | 78.50p | 78.89p | 77.95p | 78.20p | 253720 |
22/04/2014 | 78.50p | 78.50p | 77.71p | 78.50p | 202780 |
17/04/2014 | 77.70p | 78.50p | 77.65p | 78.50p | 306470 |
16/04/2014 | 78.50p | 78.50p | 77.78p | 78.50p | 172670 |
15/04/2014 | 77.70p | 78.32p | 77.50p | 77.50p | 331200 |
14/04/2014 | 78.00p | 78.39p | 77.65p | 77.80p | 357250 |
11/04/2014 | 78.00p | 78.84p | 78.00p | 78.00p | 234630 |
10/04/2014 | 79.45p | 79.45p | 78.50p | 78.50p | 133670 |
09/04/2014 | 78.70p | 79.30p | 78.55p | 78.75p | 106980 |
08/04/2014 | 79.00p | 79.40p | 78.75p | 78.80p | 349410 |
07/04/2014 | 79.40p | 79.70p | 78.65p | 79.25p | 353060 |
04/04/2014 | 79.60p | 79.70p | 79.20p | 79.45p | 309490 |
03/04/2014 | 78.85p | 79.45p | 78.15p | 79.20p | 725160 |
02/04/2014 | 78.40p | 78.80p | 77.70p | 78.65p | 496650 |
01/04/2014 | 77.85p | 78.10p | 77.00p | 78.10p | 442260 |
31/03/2014 | 76.90p | 77.30p | 76.25p | 77.30p | 484340 |
28/03/2014 | 76.50p | 76.90p | 75.55p | 76.90p | 146270 |
27/03/2014 | 75.90p | 76.10p | 75.20p | 75.55p | 431060 |
26/03/2014 | 76.00p | 76.89p | 75.65p | 76.00p | 454410 |
25/03/2014 | 76.15p | 77.12p | 75.80p | 75.80p | 544480 |
24/03/2014 | 75.90p | 77.25p | 75.90p | 75.90p | 291840 |
21/03/2014 | 76.00p | 77.25p | 76.00p | 77.25p | 438710 |
20/03/2014 | 76.20p | 77.25p | 76.20p | 77.00p | 201610 |
19/03/2014 | 76.85p | 77.30p | 76.30p | 77.25p | 352240 |
18/03/2014 | 76.40p | 77.00p | 75.79p | 77.00p | 414170 |
17/03/2014 | 76.30p | 76.30p | 75.70p | 76.05p | 212040 |
14/03/2014 | 76.35p | 76.35p | 75.60p | 76.23p | 434770 |
13/03/2014 | 77.00p | 77.18p | 76.20p | 76.20p | 340480 |
12/03/2014 | 76.60p | 77.00p | 76.13p | 77.00p | 446110 |
11/03/2014 | 75.80p | 76.82p | 75.80p | 76.55p | 362640 |
10/03/2014 | 76.55p | 76.89p | 75.94p | 76.55p | 137820 |
07/03/2014 | 75.75p | 76.75p | 75.75p | 76.65p | 295400 |
06/03/2014 | 76.75p | 76.79p | 76.00p | 76.75p | 633550 |
05/03/2014 | 76.40p | 76.80p | 75.95p | 76.20p | 194080 |
04/03/2014 | 76.50p | 76.90p | 75.75p | 76.80p | 135740 |
03/03/2014 | 75.97p | 76.37p | 75.51p | 75.75p | 230360 |
28/02/2014 | 76.50p | 76.60p | 76.01p | 76.37p | 179370 |
27/02/2014 | 76.10p | 76.63p | 75.80p | 76.50p | 276920 |
26/02/2014 | 75.50p | 76.70p | 75.50p | 76.30p | 703800 |
25/02/2014 | 75.70p | 76.70p | 75.02p | 76.70p | 415520 |
24/02/2014 | 75.30p | 75.90p | 74.91p | 75.90p | 174020 |
21/02/2014 | 74.85p | 75.64p | 74.81p | 75.40p | 358430 |
20/02/2014 | 74.80p | 75.40p | 74.44p | 75.40p | 235910 |
19/02/2014 | 74.70p | 75.20p | 73.85p | 75.20p | 448230 |
18/02/2014 | 74.65p | 74.65p | 73.85p | 74.45p | 1216660 |
17/02/2014 | 74.65p | 74.65p | 74.05p | 74.60p | 181950 |
14/02/2014 | 74.45p | 74.45p | 73.60p | 74.45p | 2481940 |
13/02/2014 | 75.50p | 75.50p | 73.50p | 74.20p | 678790 |
12/02/2014 | 75.30p | 75.30p | 74.70p | 74.92p | 793680 |
11/02/2014 | 75.13p | 75.13p | 74.55p | 74.88p | 301200 |
10/02/2014 | 74.35p | 74.74p | 74.02p | 74.55p | 329950 |
07/02/2014 | 74.20p | 74.44p | 74.00p | 74.20p | 342840 |
06/02/2014 | 74.00p | 74.20p | 73.16p | 74.20p | 2119360 |
05/02/2014 | 73.74p | 73.83p | 73.10p | 73.58p | 419460 |
04/02/2014 | 73.50p | 73.50p | 73.10p | 73.10p | 584210 |
03/02/2014 | 74.20p | 74.20p | 73.50p | 73.50p | 374140 |
31/01/2014 | 74.50p | 74.54p | 73.69p | 73.80p | 425320 |
30/01/2014 | 74.60p | 74.89p | 73.94p | 74.30p | 648410 |
29/01/2014 | 74.50p | 75.54p | 74.40p | 74.50p | 405900 |
28/01/2014 | 74.75p | 75.15p | 74.25p | 74.50p | 1574650 |
27/01/2014 | 74.15p | 74.91p | 74.15p | 74.65p | 423000 |
24/01/2014 | 75.80p | 75.80p | 74.37p | 75.10p | 1266480 |
23/01/2014 | 75.40p | 75.91p | 75.15p | 75.15p | 124140 |
22/01/2014 | 75.75p | 75.95p | 75.50p | 75.80p | 302550 |
21/01/2014 | 75.75p | 75.95p | 75.30p | 75.30p | 947950 |
20/01/2014 | 75.30p | 75.87p | 75.15p | 75.80p | 559170 |
17/01/2014 | 75.50p | 75.67p | 74.86p | 75.35p | 3612990 |
16/01/2014 | 75.30p | 75.50p | 74.69p | 75.45p | 516730 |
15/01/2014 | 74.50p | 75.05p | 74.00p | 75.00p | 1545790 |
14/01/2014 | 73.80p | 74.25p | 73.47p | 74.00p | 1960540 |
13/01/2014 | 73.70p | 73.80p | 73.26p | 73.80p | 435750 |
10/01/2014 | 73.78p | 73.90p | 73.33p | 73.53p | 1221720 |
09/01/2014 | 73.65p | 73.70p | 73.20p | 73.70p | 601800 |
08/01/2014 | 73.69p | 74.90p | 73.16p | 73.37p | 351870 |
07/01/2014 | 74.60p | 74.90p | 74.29p | 74.90p | 2029800 |
06/01/2014 | 74.60p | 74.60p | 74.11p | 74.60p | 861930 |
03/01/2014 | 74.50p | 74.86p | 74.20p | 74.60p | 701300 |
02/01/2014 | 74.60p | 74.60p | 74.11p | 74.40p | 612810 |
31/12/2013 | 74.70p | 74.70p | 74.35p | 74.50p | 194050 |
30/12/2013 | 74.50p | 74.70p | 74.28p | 74.70p | 384570 |
27/12/2013 | 73.70p | 74.90p | 73.70p | 74.90p | 173900 |
24/12/2013 | 73.55p | 73.70p | 73.50p | 73.70p | 54040 |
23/12/2013 | 72.85p | 73.55p | 71.92p | 73.55p | 476950 |
20/12/2013 | 72.40p | 72.70p | 72.20p | 72.70p | 307940 |
19/12/2013 | 71.75p | 72.50p | 71.75p | 72.50p | 798610 |
18/12/2013 | 72.30p | 72.30p | 71.74p | 72.05p | 557060 |
17/12/2013 | 72.25p | 72.35p | 71.50p | 72.30p | 408670 |
16/12/2013 | 71.60p | 72.00p | 71.50p | 71.50p | 2226200 |
13/12/2013 | 72.00p | 72.18p | 71.50p | 72.00p | 418490 |
12/12/2013 | 71.50p | 72.40p | 71.50p | 71.50p | 7517560 |
11/12/2013 | 72.40p | 72.80p | 71.86p | 72.40p | 882640 |
10/12/2013 | 72.30p | 72.80p | 72.10p | 72.80p | 155700 |
09/12/2013 | 72.10p | 72.65p | 72.10p | 72.10p | 460860 |
06/12/2013 | 72.50p | 72.90p | 72.10p | 72.10p | 590480 |
05/12/2013 | 72.70p | 73.28p | 72.40p | 72.40p | 453680 |
04/12/2013 | 73.30p | 73.66p | 72.75p | 72.80p | 5120460 |
03/12/2013 | 73.60p | 74.35p | 72.90p | 72.90p | 1438980 |
02/12/2013 | 74.45p | 74.50p | 73.94p | 74.35p | 344630 |
29/11/2013 | 74.50p | 74.70p | 73.70p | 74.30p | 2499410 |
28/11/2013 | 73.70p | 74.65p | 73.70p | 73.70p | 161290 |
27/11/2013 | 74.35p | 74.54p | 73.70p | 73.70p | 302220 |
26/11/2013 | 74.35p | 74.68p | 73.70p | 73.70p | 548500 |
25/11/2013 | 74.40p | 74.82p | 74.00p | 74.00p | 576880 |
22/11/2013 | 74.60p | 75.12p | 74.00p | 74.00p | 402820 |
21/11/2013 | 74.45p | 74.60p | 74.10p | 74.55p | 734380 |
20/11/2013 | 74.35p | 74.80p | 74.30p | 74.30p | 919670 |
19/11/2013 | 74.60p | 74.90p | 74.50p | 74.50p | 226700 |
18/11/2013 | 75.00p | 75.20p | 74.39p | 74.60p | 372690 |
15/11/2013 | 74.50p | 74.81p | 74.30p | 74.40p | 445050 |
14/11/2013 | 74.60p | 75.20p | 74.05p | 74.05p | 162060 |
13/11/2013 | 75.05p | 75.73p | 73.70p | 73.70p | 523370 |
12/11/2013 | 76.10p | 76.10p | 75.05p | 75.30p | 170590 |
11/11/2013 | 75.50p | 76.00p | 75.23p | 76.00p | 85840 |
08/11/2013 | 75.00p | 75.50p | 75.00p | 75.50p | 92790 |
07/11/2013 | 75.50p | 75.82p | 75.00p | 75.70p | 191490 |
06/11/2013 | 75.40p | 75.73p | 75.00p | 75.30p | 274080 |
05/11/2013 | 75.40p | 76.04p | 75.00p | 75.00p | 1256150 |
04/11/2013 | 75.25p | 75.95p | 75.25p | 75.40p | 267990 |
01/11/2013 | 75.70p | 75.75p | 75.30p | 75.30p | 641170 |
31/10/2013 | 75.90p | 76.20p | 75.30p | 75.50p | 439570 |
30/10/2013 | 76.75p | 76.90p | 76.14p | 76.30p | 213780 |
29/10/2013 | 76.50p | 76.79p | 76.30p | 76.30p | 356180 |
28/10/2013 | 75.70p | 76.70p | 75.70p | 76.30p | 176760 |
25/10/2013 | 76.50p | 76.50p | 75.50p | 76.50p | 319910 |
24/10/2013 | 76.20p | 76.20p | 75.50p | 75.50p | 231300 |
23/10/2013 | 74.75p | 75.99p | 74.75p | 75.80p | 279100 |
22/10/2013 | 74.90p | 75.60p | 74.33p | 75.60p | 244960 |
21/10/2013 | 74.50p | 74.85p | 74.26p | 74.65p | 308910 |
18/10/2013 | 74.30p | 74.66p | 74.20p | 74.40p | 438230 |
17/10/2013 | 73.70p | 74.95p | 73.70p | 74.20p | 416860 |
16/10/2013 | 73.00p | 74.30p | 72.75p | 74.20p | 587260 |
15/10/2013 | 72.00p | 73.50p | 72.00p | 73.25p | 407520 |
14/10/2013 | 71.20p | 72.15p | 71.20p | 72.15p | 144270 |
11/10/2013 | 70.20p | 72.10p | 70.20p | 72.10p | 231180 |
10/10/2013 | 70.35p | 71.35p | 70.13p | 71.35p | 212080 |
09/10/2013 | 69.00p | 69.95p | 69.00p | 69.40p | 156630 |
08/10/2013 | 69.35p | 70.00p | 69.30p | 69.30p | 139250 |
07/10/2013 | 69.90p | 70.00p | 68.95p | 70.00p | 119640 |
04/10/2013 | 69.80p | 69.90p | 69.10p | 69.50p | 131240 |
03/10/2013 | 69.10p | 69.37p | 68.91p | 69.10p | 152060 |
02/10/2013 | 69.00p | 69.40p | 68.98p | 69.00p | 262970 |
01/10/2013 | 69.35p | 69.50p | 69.00p | 69.50p | 76360 |
30/09/2013 | 69.30p | 69.40p | 68.45p | 68.45p | 88610 |
27/09/2013 | 69.30p | 69.80p | 68.96p | 69.80p | 172220 |
26/09/2013 | 69.81p | 69.81p | 69.05p | 69.60p | 170280 |
25/09/2013 | 69.50p | 69.70p | 68.75p | 68.75p | 29850 |
24/09/2013 | 70.00p | 70.00p | 69.20p | 70.00p | 421660 |
23/09/2013 | 69.10p | 69.95p | 69.10p | 69.95p | 93370 |
20/09/2013 | 69.00p | 70.00p | 69.00p | 70.00p | 216080 |
19/09/2013 | 69.75p | 70.00p | 69.75p | 69.80p | 515370 |
18/09/2013 | 68.85p | 69.10p | 68.51p | 68.95p | 268990 |
*Close Price adjusted for both dividends and splits