Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/05/2015 | 127.00p | 128.00p | 126.00p | 127.00p | 13145 |
18/05/2015 | 126.00p | 127.74p | 126.00p | 127.00p | 26028 |
15/05/2015 | 126.00p | 126.74p | 125.00p | 126.00p | 45602 |
14/05/2015 | 126.00p | 127.00p | 126.00p | 126.00p | 26600 |
13/05/2015 | 129.00p | 130.00p | 126.00p | 126.00p | 15990 |
12/05/2015 | 129.00p | 130.00p | 129.00p | 129.00p | 22460 |
11/05/2015 | 127.50p | 130.00p | 127.50p | 129.00p | 17345 |
08/05/2015 | 127.00p | 128.00p | 127.00p | 127.50p | 14015 |
07/05/2015 | 125.50p | 125.83p | 124.50p | 125.25p | 5968 |
06/05/2015 | 126.50p | 126.50p | 124.50p | 125.50p | 23615 |
05/05/2015 | 125.50p | 127.00p | 125.50p | 126.50p | 11358 |
01/05/2015 | 126.00p | 126.50p | 125.50p | 125.50p | 28685 |
30/04/2015 | 126.00p | 127.00p | 126.00p | 126.00p | 38705 |
29/04/2015 | 127.00p | 127.00p | 126.00p | 126.00p | 5808 |
28/04/2015 | 127.50p | 128.34p | 127.00p | 127.00p | 76851 |
27/04/2015 | 127.75p | 128.50p | 126.70p | 127.50p | 36203 |
24/04/2015 | 127.50p | 128.50p | 127.50p | 127.75p | 22223 |
23/04/2015 | 127.50p | 128.50p | 127.50p | 127.50p | 55901 |
22/04/2015 | 127.50p | 128.50p | 127.50p | 127.50p | 5880 |
21/04/2015 | 127.50p | 128.50p | 126.63p | 127.50p | 20329 |
20/04/2015 | 127.50p | 128.50p | 127.50p | 127.50p | 3630 |
17/04/2015 | 128.00p | 129.00p | 127.20p | 127.50p | 21937 |
16/04/2015 | 128.00p | 129.00p | 128.00p | 128.00p | 47414 |
15/04/2015 | 128.00p | 129.00p | 128.00p | 128.00p | 26400 |
14/04/2015 | 128.00p | 129.00p | 128.00p | 128.00p | 47852 |
13/04/2015 | 128.00p | 129.00p | 128.00p | 128.00p | 25111 |
10/04/2015 | 127.00p | 128.00p | 126.63p | 127.25p | 95202 |
09/04/2015 | 126.50p | 128.00p | 126.50p | 127.00p | 24028 |
08/04/2015 | 125.87p | 128.00p | 125.63p | 126.50p | 48549 |
07/04/2015 | 125.75p | 126.93p | 125.00p | 125.63p | 41005 |
02/04/2015 | 126.00p | 126.50p | 125.75p | 125.75p | 39069 |
01/04/2015 | 125.50p | 126.50p | 125.50p | 126.00p | 18135 |
31/03/2015 | 126.00p | 126.76p | 125.50p | 125.50p | 20006 |
30/03/2015 | 125.75p | 127.00p | 125.37p | 126.00p | 55907 |
27/03/2015 | 125.00p | 126.00p | 124.50p | 125.00p | 36845 |
26/03/2015 | 127.25p | 127.25p | 125.00p | 125.00p | 17145 |
25/03/2015 | 127.00p | 127.78p | 126.81p | 127.25p | 24249 |
24/03/2015 | 127.00p | 127.70p | 127.00p | 127.00p | 8250 |
23/03/2015 | 126.00p | 128.00p | 126.00p | 127.00p | 46998 |
20/03/2015 | 125.75p | 126.28p | 125.75p | 126.00p | 9580 |
19/03/2015 | 126.00p | 127.00p | 125.31p | 125.75p | 1300 |
18/03/2015 | 125.00p | 127.50p | 124.31p | 126.00p | 8173 |
17/03/2015 | 124.50p | 125.00p | 124.50p | 125.00p | 53501 |
16/03/2015 | 124.00p | 125.50p | 124.00p | 124.50p | 16774 |
13/03/2015 | 124.00p | 125.50p | 124.00p | 124.00p | 1767 |
12/03/2015 | 124.00p | 126.00p | 123.00p | 124.00p | 49875 |
11/03/2015 | 124.00p | 125.50p | 123.31p | 124.00p | 54208 |
10/03/2015 | 124.00p | 126.00p | 123.31p | 124.00p | 20586 |
09/03/2015 | 124.00p | 125.00p | 123.30p | 124.00p | 73380 |
06/03/2015 | 124.00p | 125.00p | 124.00p | 124.00p | 60011 |
05/03/2015 | 123.75p | 124.28p | 123.26p | 124.00p | 23119 |
04/03/2015 | 124.00p | 124.70p | 123.00p | 123.75p | 71883 |
03/03/2015 | 124.00p | 124.90p | 123.30p | 124.00p | 2872 |
02/03/2015 | 124.00p | 125.00p | 124.00p | 124.00p | 26631 |
27/02/2015 | 124.00p | 124.70p | 124.00p | 124.00p | 801 |
26/02/2015 | 123.75p | 125.00p | 123.26p | 123.75p | 24434 |
25/02/2015 | 123.75p | 124.28p | 123.75p | 123.75p | 1591 |
24/02/2015 | 123.75p | 124.28p | 123.75p | 123.75p | 1200 |
23/02/2015 | 124.00p | 124.70p | 123.75p | 123.75p | 11522 |
20/02/2015 | 123.50p | 124.00p | 123.50p | 124.00p | 3147 |
19/02/2015 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
18/02/2015 | 123.75p | 123.75p | 123.50p | 123.50p | 0 |
17/02/2015 | 123.00p | 125.00p | 122.50p | 123.50p | 64178 |
16/02/2015 | 123.00p | 123.70p | 122.50p | 123.00p | 3127 |
13/02/2015 | 122.00p | 124.00p | 122.00p | 123.00p | 26601 |
12/02/2015 | 122.00p | 123.50p | 122.00p | 122.00p | 875 |
11/02/2015 | 121.75p | 122.13p | 121.25p | 121.50p | 27825 |
10/02/2015 | 122.00p | 123.00p | 121.06p | 121.75p | 18155 |
09/02/2015 | 122.00p | 123.00p | 121.50p | 122.00p | 44158 |
06/02/2015 | 122.50p | 122.50p | 121.06p | 122.00p | 5 |
05/02/2015 | 122.50p | 122.88p | 122.50p | 122.50p | 5900 |
04/02/2015 | 123.00p | 123.38p | 122.50p | 122.50p | 4485 |
03/02/2015 | 122.50p | 124.00p | 122.50p | 123.00p | 24247 |
02/02/2015 | 122.50p | 123.50p | 122.50p | 122.50p | 37474 |
30/01/2015 | 122.50p | 122.88p | 121.50p | 122.50p | 40059 |
29/01/2015 | 122.50p | 123.50p | 122.50p | 122.50p | 33153 |
28/01/2015 | 123.50p | 124.00p | 123.50p | 123.50p | 22905 |
27/01/2015 | 124.00p | 125.00p | 122.70p | 123.50p | 22045 |
26/01/2015 | 124.00p | 124.00p | 123.00p | 124.00p | 18807 |
23/01/2015 | 123.50p | 124.00p | 122.50p | 124.00p | 54375 |
22/01/2015 | 123.50p | 123.50p | 122.50p | 123.50p | 15746 |
21/01/2015 | 123.00p | 123.50p | 122.65p | 123.50p | 21551 |
20/01/2015 | 122.50p | 123.40p | 122.26p | 122.75p | 21935 |
19/01/2015 | 122.00p | 122.50p | 122.00p | 122.00p | 8152 |
16/01/2015 | 122.00p | 122.50p | 122.00p | 122.00p | 6606 |
15/01/2015 | 121.75p | 122.25p | 121.75p | 122.25p | 16804 |
14/01/2015 | 122.75p | 122.75p | 121.50p | 121.50p | 16536 |
13/01/2015 | 122.75p | 123.39p | 121.00p | 122.75p | 11646 |
12/01/2015 | 122.00p | 123.40p | 122.00p | 122.75p | 11749 |
09/01/2015 | 122.00p | 123.00p | 122.00p | 122.00p | 37110 |
08/01/2015 | 119.50p | 122.00p | 119.50p | 122.00p | 14283 |
07/01/2015 | 119.50p | 120.30p | 118.60p | 119.50p | 3241 |
06/01/2015 | 121.00p | 121.00p | 118.50p | 119.50p | 65072 |
05/01/2015 | 123.25p | 123.25p | 121.50p | 121.50p | 12854 |
02/01/2015 | 123.25p | 124.00p | 123.00p | 123.00p | 7443 |
31/12/2014 | 122.25p | 122.25p | 121.75p | 122.25p | 0 |
30/12/2014 | 121.50p | 122.50p | 121.50p | 121.75p | 1196 |
29/12/2014 | 121.50p | 122.00p | 121.50p | 121.50p | 5816 |
24/12/2014 | 121.00p | 121.50p | 121.00p | 121.50p | 12981 |
23/12/2014 | 121.25p | 121.48p | 120.50p | 121.00p | 18433 |
22/12/2014 | 120.50p | 121.80p | 120.50p | 120.75p | 10361 |
19/12/2014 | 120.25p | 121.50p | 120.00p | 120.00p | 4979 |
18/12/2014 | 119.25p | 119.99p | 119.00p | 119.00p | 10753 |
17/12/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 15798 |
16/12/2014 | 120.50p | 121.00p | 119.50p | 119.50p | 27768 |
15/12/2014 | 121.50p | 121.75p | 120.50p | 120.50p | 6179 |
12/12/2014 | 122.00p | 122.98p | 120.50p | 121.75p | 13578 |
11/12/2014 | 122.00p | 123.50p | 120.80p | 122.00p | 10370 |
10/12/2014 | 122.00p | 123.50p | 122.00p | 122.00p | 16412 |
09/12/2014 | 124.25p | 125.00p | 123.00p | 123.00p | 12138 |
08/12/2014 | 124.25p | 125.00p | 124.25p | 124.25p | 31966 |
05/12/2014 | 124.25p | 124.57p | 123.50p | 124.25p | 18483 |
04/12/2014 | 124.25p | 125.00p | 124.25p | 124.25p | 4888 |
03/12/2014 | 123.00p | 125.00p | 123.00p | 124.25p | 6043 |
02/12/2014 | 122.50p | 124.00p | 122.18p | 123.00p | 14135 |
01/12/2014 | 122.25p | 123.00p | 122.25p | 122.25p | 45453 |
28/11/2014 | 122.25p | 123.00p | 122.25p | 122.25p | 4335 |
27/11/2014 | 122.25p | 122.25p | 122.25p | 122.25p | 0 |
26/11/2014 | 121.50p | 122.25p | 121.50p | 122.25p | 34637 |
25/11/2014 | 121.50p | 122.50p | 121.50p | 121.50p | 10947 |
24/11/2014 | 121.50p | 122.11p | 120.68p | 121.50p | 6869 |
21/11/2014 | 121.25p | 121.60p | 120.68p | 121.50p | 9645 |
20/11/2014 | 121.50p | 121.80p | 121.25p | 121.25p | 407 |
19/11/2014 | 121.50p | 122.50p | 121.50p | 121.50p | 18650 |
18/11/2014 | 121.50p | 122.12p | 120.50p | 121.50p | 22601 |
17/11/2014 | 121.50p | 122.19p | 121.50p | 121.50p | 5222 |
14/11/2014 | 122.19p | 122.19p | 120.50p | 121.50p | 34677 |
13/11/2014 | 120.75p | 122.50p | 120.31p | 121.50p | 9348 |
12/11/2014 | 120.75p | 121.35p | 120.75p | 120.75p | 7839 |
11/11/2014 | 120.75p | 121.37p | 120.00p | 120.75p | 29056 |
10/11/2014 | 120.75p | 121.50p | 120.75p | 120.75p | 29635 |
07/11/2014 | 120.25p | 121.50p | 119.30p | 120.50p | 36219 |
06/11/2014 | 120.25p | 120.25p | 119.00p | 120.25p | 6371 |
05/11/2014 | 118.50p | 121.39p | 118.50p | 120.25p | 31357 |
04/11/2014 | 119.00p | 120.00p | 118.50p | 118.50p | 11673 |
03/11/2014 | 120.50p | 121.00p | 119.00p | 119.00p | 21170 |
31/10/2014 | 119.25p | 121.00p | 119.25p | 120.50p | 21050 |
30/10/2014 | 118.25p | 118.50p | 118.25p | 118.25p | 6347 |
29/10/2014 | 117.50p | 118.25p | 117.50p | 118.25p | 15362 |
28/10/2014 | 115.75p | 117.25p | 115.75p | 117.25p | 25784 |
27/10/2014 | 114.00p | 116.00p | 114.00p | 115.25p | 41161 |
24/10/2014 | 113.50p | 114.99p | 112.00p | 113.75p | 12300 |
23/10/2014 | 112.75p | 114.90p | 112.75p | 113.50p | 53710 |
22/10/2014 | 112.75p | 113.50p | 112.75p | 112.75p | 1531 |
21/10/2014 | 112.25p | 113.25p | 112.25p | 112.75p | 4651 |
20/10/2014 | 111.50p | 112.75p | 111.50p | 112.25p | 7203 |
17/10/2014 | 111.50p | 113.00p | 111.50p | 111.50p | 17382 |
16/10/2014 | 111.50p | 111.99p | 110.00p | 111.50p | 7265 |
15/10/2014 | 115.50p | 116.58p | 111.50p | 111.50p | 19219 |
14/10/2014 | 115.50p | 115.50p | 114.00p | 115.50p | 6500 |
13/10/2014 | 115.75p | 117.00p | 114.17p | 115.50p | 23817 |
10/10/2014 | 116.75p | 117.50p | 114.50p | 116.00p | 45201 |
09/10/2014 | 117.50p | 118.64p | 116.00p | 117.25p | 21224 |
08/10/2014 | 118.00p | 119.00p | 117.50p | 117.50p | 826 |
07/10/2014 | 118.50p | 120.00p | 117.00p | 118.00p | 40666 |
06/10/2014 | 119.00p | 120.00p | 118.21p | 119.50p | 34396 |
03/10/2014 | 119.00p | 119.78p | 118.00p | 118.50p | 15400 |
02/10/2014 | 119.25p | 120.35p | 119.25p | 119.25p | 25893 |
01/10/2014 | 119.50p | 120.87p | 118.00p | 119.25p | 4521 |
30/09/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 41397 |
29/09/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 2703 |
26/09/2014 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
25/09/2014 | 120.50p | 121.00p | 120.50p | 120.50p | 4391 |
24/09/2014 | 120.50p | 121.00p | 120.00p | 120.50p | 9142 |
23/09/2014 | 120.50p | 120.99p | 120.00p | 120.50p | 42243 |
22/09/2014 | 120.50p | 121.00p | 120.30p | 120.50p | 11659 |
19/09/2014 | 119.50p | 121.00p | 119.50p | 120.50p | 29099 |
18/09/2014 | 118.50p | 120.00p | 118.50p | 118.50p | 2989 |
17/09/2014 | 118.50p | 119.88p | 118.50p | 118.50p | 20878 |
16/09/2014 | 120.50p | 122.00p | 119.36p | 120.50p | 40500 |
15/09/2014 | 120.50p | 121.83p | 119.36p | 120.50p | 7333 |
12/09/2014 | 120.50p | 122.00p | 120.50p | 120.50p | 32278 |
11/09/2014 | 120.50p | 121.90p | 120.50p | 120.50p | 11250 |
10/09/2014 | 120.50p | 121.84p | 120.50p | 120.50p | 4722 |
09/09/2014 | 120.50p | 122.00p | 120.50p | 120.50p | 19151 |
08/09/2014 | 120.50p | 122.00p | 119.36p | 120.50p | 33936 |
05/09/2014 | 120.00p | 120.50p | 120.00p | 120.50p | 0 |
04/09/2014 | 119.50p | 120.00p | 118.00p | 120.00p | 9377 |
03/09/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 14492 |
02/09/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 15902 |
01/09/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 9007 |
29/08/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 13249 |
28/08/2014 | 119.50p | 121.00p | 118.36p | 119.50p | 20971 |
27/08/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 26880 |
26/08/2014 | 118.50p | 120.00p | 118.31p | 119.50p | 17217 |
22/08/2014 | 118.50p | 120.00p | 118.50p | 118.50p | 14330 |
21/08/2014 | 118.50p | 119.86p | 117.00p | 118.50p | 21353 |
20/08/2014 | 118.50p | 120.00p | 118.50p | 118.50p | 9833 |
19/08/2014 | 118.25p | 120.00p | 117.18p | 118.50p | 24565 |
18/08/2014 | 118.00p | 119.50p | 118.00p | 118.25p | 28760 |
15/08/2014 | 118.00p | 119.20p | 118.00p | 118.00p | 2323 |
14/08/2014 | 118.00p | 118.00p | 116.50p | 118.00p | 11072 |
13/08/2014 | 118.00p | 119.50p | 118.00p | 118.00p | 17895 |
12/08/2014 | 118.00p | 119.50p | 118.00p | 118.00p | 1143 |
11/08/2014 | 118.00p | 119.30p | 118.00p | 118.00p | 3409 |
08/08/2014 | 118.00p | 119.50p | 118.00p | 118.00p | 49101 |
07/08/2014 | 118.00p | 119.50p | 118.00p | 118.00p | 2499 |
06/08/2014 | 118.00p | 119.50p | 118.00p | 118.00p | 3075 |
05/08/2014 | 118.00p | 119.29p | 116.50p | 118.00p | 18124 |
04/08/2014 | 118.00p | 119.29p | 116.62p | 118.00p | 5666 |
*Close Price adjusted for both dividends and splits