Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2014 | 118.00p | 119.40p | 117.25p | 118.00p | 0 |
31/07/2014 | 117.25p | 119.40p | 117.25p | 118.00p | 24930 |
30/07/2014 | 119.25p | 119.25p | 117.25p | 117.25p | 24414 |
29/07/2014 | 119.25p | 119.25p | 118.00p | 119.25p | 18562 |
28/07/2014 | 119.25p | 120.50p | 119.25p | 119.25p | 6557 |
25/07/2014 | 119.25p | 119.25p | 118.00p | 119.25p | 0 |
24/07/2014 | 119.25p | 119.25p | 118.00p | 119.25p | 2784 |
23/07/2014 | 119.25p | 120.40p | 119.25p | 119.25p | 3636 |
22/07/2014 | 119.25p | 119.25p | 118.00p | 119.25p | 17384 |
21/07/2014 | 119.25p | 120.30p | 118.00p | 119.25p | 23930 |
18/07/2014 | 119.50p | 119.50p | 118.00p | 119.25p | 34755 |
17/07/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 15092 |
16/07/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 30089 |
15/07/2014 | 120.50p | 121.89p | 119.12p | 119.50p | 16064 |
14/07/2014 | 120.50p | 121.79p | 119.00p | 120.50p | 47726 |
11/07/2014 | 120.50p | 121.79p | 119.00p | 120.50p | 6718 |
10/07/2014 | 120.50p | 122.00p | 120.50p | 120.50p | 9391 |
09/07/2014 | 121.00p | 121.79p | 120.00p | 121.00p | 7950 |
08/07/2014 | 121.50p | 123.00p | 120.00p | 121.00p | 73228 |
07/07/2014 | 122.00p | 123.00p | 121.50p | 122.00p | 44986 |
04/07/2014 | 122.00p | 123.00p | 121.11p | 122.00p | 9160 |
03/07/2014 | 119.50p | 121.00p | 119.50p | 120.50p | 18042 |
02/07/2014 | 119.50p | 121.00p | 118.00p | 119.50p | 41124 |
01/07/2014 | 119.50p | 120.78p | 118.00p | 119.50p | 22926 |
30/06/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 246 |
27/06/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 2509 |
26/06/2014 | 120.00p | 120.78p | 119.00p | 119.50p | 14793 |
25/06/2014 | 120.50p | 120.78p | 119.00p | 120.00p | 27996 |
24/06/2014 | 120.50p | 120.50p | 119.00p | 120.50p | 3046 |
23/06/2014 | 121.00p | 122.00p | 120.50p | 120.50p | 750 |
20/06/2014 | 121.00p | 122.00p | 121.00p | 121.00p | 819 |
19/06/2014 | 121.00p | 122.00p | 120.12p | 121.00p | 7014 |
18/06/2014 | 121.00p | 122.00p | 120.42p | 121.00p | 2756 |
17/06/2014 | 121.50p | 121.50p | 120.00p | 121.50p | 16897 |
16/06/2014 | 121.50p | 123.00p | 121.50p | 121.50p | 13327 |
13/06/2014 | 122.25p | 122.25p | 121.00p | 121.50p | 6802 |
12/06/2014 | 122.50p | 122.50p | 121.00p | 122.25p | 17954 |
11/06/2014 | 123.00p | 124.00p | 122.50p | 122.50p | 37389 |
10/06/2014 | 123.00p | 124.00p | 122.62p | 123.00p | 12792 |
09/06/2014 | 122.75p | 124.00p | 122.75p | 123.00p | 31609 |
06/06/2014 | 122.50p | 124.00p | 122.12p | 122.75p | 20227 |
05/06/2014 | 122.50p | 122.50p | 121.00p | 122.50p | 225 |
04/06/2014 | 122.50p | 124.00p | 121.00p | 122.50p | 7709 |
03/06/2014 | 122.50p | 123.85p | 121.00p | 122.50p | 9048 |
02/06/2014 | 122.50p | 122.50p | 121.00p | 122.50p | 13434 |
30/05/2014 | 122.00p | 123.00p | 121.62p | 122.00p | 17154 |
29/05/2014 | 121.50p | 123.00p | 121.00p | 122.00p | 34105 |
28/05/2014 | 120.50p | 122.00p | 120.50p | 121.00p | 3885 |
27/05/2014 | 120.50p | 120.50p | 119.00p | 120.50p | 1886 |
23/05/2014 | 120.50p | 122.00p | 119.61p | 120.50p | 2874 |
22/05/2014 | 120.50p | 122.00p | 120.50p | 120.50p | 10771 |
21/05/2014 | 120.50p | 120.50p | 119.00p | 120.50p | 67 |
20/05/2014 | 120.75p | 122.00p | 119.61p | 120.50p | 7928 |
19/05/2014 | 120.75p | 121.81p | 119.00p | 120.50p | 28439 |
16/05/2014 | 120.75p | 122.00p | 120.75p | 120.75p | 4752 |
15/05/2014 | 120.75p | 122.00p | 120.11p | 120.75p | 5303 |
14/05/2014 | 120.75p | 122.00p | 119.50p | 120.75p | 4455 |
13/05/2014 | 120.50p | 121.50p | 120.00p | 120.75p | 23943 |
12/05/2014 | 120.00p | 121.30p | 118.50p | 120.00p | 26573 |
09/05/2014 | 120.25p | 121.50p | 119.00p | 120.00p | 77438 |
08/05/2014 | 120.25p | 121.33p | 119.00p | 120.25p | 25683 |
07/05/2014 | 120.50p | 121.35p | 119.00p | 120.25p | 32375 |
06/05/2014 | 120.25p | 121.50p | 120.25p | 120.25p | 25613 |
02/05/2014 | 120.25p | 121.50p | 119.50p | 120.25p | 37486 |
01/05/2014 | 120.25p | 121.50p | 120.25p | 120.25p | 3122 |
30/04/2014 | 120.25p | 121.50p | 120.25p | 120.25p | 25995 |
29/04/2014 | 119.25p | 120.25p | 118.60p | 120.25p | 52313 |
28/04/2014 | 119.50p | 121.00p | 118.26p | 119.50p | 21518 |
25/04/2014 | 119.00p | 121.00p | 119.00p | 119.50p | 3275 |
24/04/2014 | 119.00p | 119.00p | 118.00p | 119.00p | 42243 |
23/04/2014 | 119.00p | 120.00p | 117.26p | 118.50p | 23698 |
22/04/2014 | 119.00p | 120.00p | 118.00p | 119.00p | 41427 |
17/04/2014 | 119.00p | 120.00p | 119.00p | 119.00p | 2276 |
16/04/2014 | 119.00p | 120.00p | 118.10p | 119.00p | 33621 |
15/04/2014 | 119.00p | 120.00p | 119.00p | 119.00p | 12698 |
14/04/2014 | 119.00p | 120.00p | 118.10p | 119.00p | 15413 |
11/04/2014 | 119.00p | 120.00p | 119.00p | 119.00p | 33766 |
10/04/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 3732 |
09/04/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 14279 |
08/04/2014 | 121.00p | 121.24p | 119.25p | 119.50p | 35607 |
07/04/2014 | 121.50p | 122.00p | 121.00p | 121.00p | 53098 |
04/04/2014 | 120.75p | 121.50p | 120.75p | 121.25p | 19280 |
03/04/2014 | 119.25p | 120.50p | 119.25p | 119.75p | 20680 |
02/04/2014 | 119.50p | 121.00p | 118.36p | 119.25p | 6317 |
01/04/2014 | 120.50p | 120.50p | 119.50p | 119.50p | 10000 |
31/03/2014 | 119.00p | 121.00p | 118.50p | 120.50p | 13314 |
28/03/2014 | 119.50p | 119.50p | 117.00p | 118.50p | 42349 |
27/03/2014 | 120.00p | 120.00p | 119.36p | 119.50p | 19055 |
26/03/2014 | 118.75p | 120.00p | 118.75p | 120.00p | 3854 |
25/03/2014 | 117.75p | 119.50p | 117.75p | 118.75p | 9669 |
24/03/2014 | 118.00p | 119.00p | 117.75p | 117.75p | 10369 |
21/03/2014 | 118.00p | 119.00p | 118.00p | 118.00p | 19319 |
20/03/2014 | 118.50p | 120.00p | 118.50p | 118.50p | 3763 |
19/03/2014 | 118.50p | 120.00p | 118.50p | 118.50p | 28820 |
18/03/2014 | 119.00p | 120.50p | 119.00p | 119.50p | 24223 |
17/03/2014 | 119.00p | 120.50p | 117.60p | 119.00p | 42414 |
14/03/2014 | 119.25p | 119.25p | 117.50p | 119.00p | 34422 |
13/03/2014 | 119.50p | 121.00p | 119.25p | 119.25p | 13958 |
12/03/2014 | 121.50p | 121.50p | 119.50p | 119.50p | 14128 |
11/03/2014 | 121.50p | 121.85p | 121.00p | 121.50p | 9242 |
10/03/2014 | 121.50p | 123.00p | 121.00p | 121.00p | 37898 |
07/03/2014 | 122.25p | 122.25p | 121.50p | 121.50p | 39273 |
06/03/2014 | 120.50p | 123.00p | 120.50p | 122.25p | 3378 |
05/03/2014 | 120.50p | 122.00p | 120.50p | 120.50p | 19921 |
04/03/2014 | 120.00p | 122.00p | 120.00p | 120.50p | 10654 |
03/03/2014 | 120.00p | 121.35p | 118.50p | 120.00p | 19616 |
28/02/2014 | 121.50p | 122.00p | 118.62p | 120.00p | 8400 |
27/02/2014 | 121.50p | 122.00p | 121.50p | 121.50p | 10811 |
26/02/2014 | 121.50p | 122.00p | 121.10p | 121.50p | 15152 |
25/02/2014 | 122.00p | 123.00p | 121.10p | 121.50p | 18802 |
24/02/2014 | 123.00p | 124.85p | 121.10p | 122.00p | 15372 |
21/02/2014 | 123.00p | 125.00p | 121.50p | 123.00p | 39811 |
20/02/2014 | 123.00p | 125.00p | 123.00p | 123.00p | 5652 |
19/02/2014 | 122.00p | 124.87p | 121.10p | 123.00p | 42946 |
18/02/2014 | 121.50p | 123.00p | 121.50p | 122.00p | 11423 |
17/02/2014 | 120.50p | 123.00p | 120.50p | 121.50p | 15946 |
14/02/2014 | 120.50p | 121.00p | 120.00p | 120.50p | 35246 |
13/02/2014 | 121.50p | 121.50p | 120.50p | 120.50p | 162024 |
12/02/2014 | 120.50p | 122.00p | 120.50p | 121.50p | 64764 |
11/02/2014 | 120.00p | 121.00p | 118.00p | 120.50p | 49266 |
10/02/2014 | 116.50p | 119.00p | 116.00p | 118.00p | 39801 |
07/02/2014 | 116.00p | 116.00p | 114.00p | 116.00p | 24339 |
06/02/2014 | 116.00p | 118.00p | 116.00p | 116.00p | 10403 |
05/02/2014 | 116.00p | 118.00p | 116.00p | 116.00p | 17670 |
04/02/2014 | 120.50p | 120.50p | 114.48p | 116.00p | 23162 |
03/02/2014 | 120.00p | 120.50p | 118.00p | 120.50p | 10167 |
31/01/2014 | 120.00p | 121.90p | 118.30p | 120.00p | 63219 |
30/01/2014 | 116.00p | 119.50p | 115.00p | 119.50p | 30244 |
29/01/2014 | 114.50p | 117.00p | 113.42p | 115.00p | 48276 |
28/01/2014 | 114.00p | 116.00p | 114.00p | 114.00p | 12581 |
27/01/2014 | 114.50p | 115.42p | 112.00p | 114.00p | 2090 |
24/01/2014 | 115.50p | 117.00p | 113.00p | 115.00p | 26175 |
23/01/2014 | 116.00p | 117.41p | 114.00p | 115.50p | 5311 |
22/01/2014 | 116.00p | 116.00p | 114.00p | 116.00p | 20063 |
21/01/2014 | 116.00p | 118.00p | 116.00p | 116.00p | 3548 |
20/01/2014 | 116.50p | 117.41p | 114.00p | 116.00p | 21014 |
17/01/2014 | 117.50p | 120.00p | 116.50p | 116.50p | 9594 |
16/01/2014 | 117.50p | 120.00p | 117.50p | 117.50p | 6179 |
15/01/2014 | 117.50p | 120.00p | 116.01p | 117.50p | 9866 |
14/01/2014 | 117.25p | 119.50p | 115.00p | 117.50p | 8750 |
13/01/2014 | 118.50p | 121.00p | 118.25p | 118.25p | 7499 |
10/01/2014 | 119.50p | 121.00p | 116.50p | 118.50p | 27968 |
09/01/2014 | 119.50p | 122.00p | 119.50p | 119.50p | 47945 |
08/01/2014 | 120.50p | 120.50p | 117.00p | 119.50p | 124429 |
07/01/2014 | 120.50p | 123.00p | 118.50p | 120.50p | 8112 |
06/01/2014 | 120.50p | 123.00p | 118.00p | 120.50p | 34646 |
03/01/2014 | 118.50p | 118.80p | 117.00p | 118.50p | 42700 |
02/01/2014 | 117.50p | 120.00p | 117.50p | 118.50p | 10347 |
31/12/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 576 |
30/12/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 2755 |
27/12/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 6236 |
24/12/2013 | 114.00p | 117.81p | 114.00p | 117.00p | 11741 |
23/12/2013 | 114.00p | 114.84p | 113.00p | 114.00p | 10484 |
20/12/2013 | 113.50p | 116.00p | 112.00p | 114.00p | 105609 |
19/12/2013 | 113.50p | 115.50p | 113.50p | 113.50p | 5323 |
18/12/2013 | 112.50p | 114.00p | 110.00p | 113.50p | 71008 |
17/12/2013 | 114.00p | 116.87p | 113.00p | 114.00p | 17192 |
16/12/2013 | 114.00p | 114.50p | 113.00p | 114.00p | 12275 |
13/12/2013 | 114.50p | 114.50p | 114.16p | 114.50p | 4347 |
12/12/2013 | 115.50p | 115.50p | 113.00p | 114.50p | 5463 |
11/12/2013 | 115.50p | 118.00p | 115.50p | 115.50p | 1611 |
10/12/2013 | 115.50p | 116.23p | 113.00p | 115.50p | 11902 |
09/12/2013 | 115.50p | 118.00p | 113.50p | 115.50p | 32228 |
06/12/2013 | 115.50p | 118.00p | 115.50p | 115.50p | 21758 |
05/12/2013 | 115.50p | 118.00p | 115.50p | 115.50p | 11315 |
04/12/2013 | 115.50p | 116.30p | 115.50p | 115.50p | 2668 |
03/12/2013 | 115.50p | 116.40p | 115.50p | 115.50p | 3122 |
02/12/2013 | 115.50p | 116.50p | 113.00p | 115.50p | 17540 |
29/11/2013 | 115.50p | 117.50p | 115.50p | 115.50p | 13552 |
28/11/2013 | 117.50p | 117.50p | 115.00p | 115.50p | 50384 |
27/11/2013 | 117.50p | 119.00p | 117.50p | 117.50p | 19010 |
26/11/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 37125 |
25/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 1211 |
22/11/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 1312 |
21/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 2679 |
20/11/2013 | 117.50p | 120.00p | 116.00p | 117.50p | 38235 |
19/11/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 2512 |
18/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 5290 |
15/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 14319 |
14/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 4949 |
13/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 2459 |
12/11/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 2859 |
11/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 1508 |
08/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 28112 |
07/11/2013 | 117.50p | 119.89p | 114.00p | 117.50p | 16390 |
06/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 15042 |
05/11/2013 | 117.50p | 119.89p | 115.11p | 117.50p | 272 |
04/11/2013 | 117.50p | 119.89p | 117.50p | 117.50p | 27691 |
01/11/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 29075 |
31/10/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 11765 |
30/10/2013 | 117.50p | 120.00p | 115.51p | 117.50p | 10707 |
29/10/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 55324 |
28/10/2013 | 117.50p | 120.00p | 115.11p | 117.50p | 21405 |
25/10/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 7771 |
24/10/2013 | 117.50p | 120.00p | 115.11p | 117.50p | 26137 |
23/10/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 16253 |
22/10/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 23591 |
21/10/2013 | 117.50p | 119.89p | 115.11p | 117.50p | 14232 |
18/10/2013 | 117.50p | 120.00p | 115.11p | 117.50p | 3833 |
17/10/2013 | 117.50p | 119.50p | 115.00p | 117.50p | 14467 |
*Close Price adjusted for both dividends and splits