Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2013 | 117.50p | 120.00p | 115.11p | 117.50p | 10814 |
15/10/2013 | 117.00p | 119.00p | 117.00p | 117.50p | 12112 |
14/10/2013 | 117.00p | 119.00p | 117.00p | 117.00p | 8310 |
11/10/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 165 |
10/10/2013 | 116.50p | 119.89p | 115.00p | 117.50p | 27982 |
09/10/2013 | 117.50p | 119.00p | 115.10p | 116.50p | 13653 |
08/10/2013 | 117.50p | 120.00p | 115.00p | 117.50p | 24419 |
07/10/2013 | 117.50p | 119.50p | 117.50p | 117.50p | 12874 |
04/10/2013 | 115.50p | 117.50p | 115.00p | 117.50p | 14075 |
03/10/2013 | 112.50p | 116.00p | 112.50p | 115.50p | 4203 |
02/10/2013 | 111.50p | 114.00p | 109.10p | 112.50p | 23793 |
01/10/2013 | 112.25p | 113.50p | 111.50p | 111.50p | 3457 |
30/09/2013 | 113.50p | 113.52p | 113.25p | 113.25p | 23819 |
27/09/2013 | 115.00p | 116.00p | 113.10p | 114.50p | 3342 |
26/09/2013 | 116.00p | 118.00p | 115.50p | 115.50p | 1822 |
25/09/2013 | 116.00p | 118.00p | 116.00p | 116.00p | 822 |
24/09/2013 | 116.00p | 118.00p | 116.00p | 116.00p | 25525 |
23/09/2013 | 116.00p | 117.50p | 113.00p | 116.00p | 22324 |
20/09/2013 | 115.50p | 117.50p | 113.10p | 116.00p | 23452 |
19/09/2013 | 115.00p | 118.00p | 113.10p | 115.50p | 16209 |
18/09/2013 | 114.00p | 117.00p | 113.00p | 115.00p | 6707 |
17/09/2013 | 113.00p | 115.00p | 113.00p | 113.00p | 690 |
16/09/2013 | 113.00p | 114.52p | 111.00p | 113.00p | 6224 |
13/09/2013 | 113.00p | 113.00p | 111.01p | 113.00p | 9365 |
12/09/2013 | 113.00p | 115.00p | 113.00p | 113.00p | 43060 |
11/09/2013 | 112.50p | 113.00p | 111.00p | 113.00p | 11153 |
10/09/2013 | 112.50p | 115.00p | 110.01p | 112.50p | 14580 |
09/09/2013 | 112.50p | 115.00p | 112.50p | 112.50p | 30732 |
06/09/2013 | 112.50p | 115.00p | 112.00p | 112.50p | 7332 |
05/09/2013 | 112.00p | 113.85p | 110.00p | 112.00p | 31060 |
04/09/2013 | 111.50p | 112.90p | 110.00p | 112.00p | 11590 |
03/09/2013 | 112.00p | 113.00p | 111.50p | 111.50p | 5355 |
02/09/2013 | 112.00p | 114.00p | 110.01p | 112.00p | 16558 |
30/08/2013 | 112.50p | 112.50p | 110.00p | 112.00p | 24724 |
29/08/2013 | 111.50p | 114.00p | 110.01p | 112.50p | 45118 |
28/08/2013 | 112.00p | 113.00p | 110.01p | 111.50p | 11153 |
27/08/2013 | 113.25p | 114.00p | 111.51p | 112.75p | 12684 |
23/08/2013 | 113.25p | 114.90p | 113.25p | 113.25p | 7444 |
22/08/2013 | 113.25p | 114.52p | 111.50p | 113.25p | 27444 |
21/08/2013 | 116.50p | 117.00p | 113.75p | 113.75p | 16356 |
20/08/2013 | 117.50p | 118.38p | 115.00p | 116.50p | 5196 |
19/08/2013 | 118.38p | 118.38p | 116.75p | 118.38p | 30083 |
16/08/2013 | 118.38p | 119.90p | 118.38p | 118.38p | 82 |
15/08/2013 | 119.38p | 121.65p | 118.38p | 118.38p | 3830 |
14/08/2013 | 119.38p | 121.65p | 119.38p | 119.38p | 3449 |
13/08/2013 | 119.38p | 121.50p | 119.38p | 119.38p | 24767 |
12/08/2013 | 119.38p | 121.75p | 117.00p | 119.38p | 5670 |
09/08/2013 | 119.38p | 121.70p | 119.38p | 119.38p | 7392 |
08/08/2013 | 119.38p | 121.75p | 117.20p | 119.38p | 51903 |
07/08/2013 | 119.38p | 121.65p | 119.38p | 119.38p | 16955 |
06/08/2013 | 119.38p | 121.65p | 117.10p | 119.38p | 13089 |
05/08/2013 | 119.50p | 121.90p | 119.38p | 119.38p | 6465 |
02/08/2013 | 120.00p | 122.00p | 118.00p | 119.50p | 37916 |
01/08/2013 | 120.00p | 122.00p | 120.00p | 120.00p | 9155 |
31/07/2013 | 119.00p | 120.00p | 118.00p | 120.00p | 19836 |
30/07/2013 | 119.00p | 119.90p | 119.00p | 119.00p | 197 |
29/07/2013 | 120.00p | 120.00p | 118.00p | 119.00p | 5400 |
26/07/2013 | 120.00p | 121.80p | 120.00p | 120.00p | 0 |
25/07/2013 | 120.00p | 121.80p | 120.00p | 120.00p | 1945 |
24/07/2013 | 120.00p | 121.79p | 119.50p | 120.00p | 31258 |
23/07/2013 | 119.00p | 120.00p | 119.00p | 120.00p | 26792 |
22/07/2013 | 119.00p | 120.50p | 119.00p | 119.00p | 1607 |
19/07/2013 | 120.50p | 123.00p | 120.50p | 120.50p | 6421 |
18/07/2013 | 121.00p | 122.80p | 119.50p | 121.00p | 28539 |
17/07/2013 | 122.50p | 122.88p | 120.10p | 121.00p | 5728 |
16/07/2013 | 122.50p | 125.00p | 122.50p | 122.50p | 70 |
15/07/2013 | 121.50p | 124.89p | 121.50p | 122.50p | 2897 |
12/07/2013 | 122.50p | 124.89p | 121.50p | 121.50p | 10539 |
11/07/2013 | 122.50p | 124.90p | 118.50p | 122.50p | 8150 |
10/07/2013 | 118.50p | 120.00p | 117.25p | 118.50p | 21472 |
09/07/2013 | 117.50p | 118.00p | 117.00p | 117.50p | 11086 |
08/07/2013 | 114.50p | 118.00p | 114.50p | 117.00p | 31372 |
05/07/2013 | 114.50p | 117.00p | 114.50p | 115.00p | 5583 |
04/07/2013 | 112.00p | 114.50p | 112.00p | 114.50p | 8618 |
03/07/2013 | 112.00p | 114.00p | 112.00p | 112.00p | 3384 |
02/07/2013 | 112.00p | 112.00p | 110.00p | 112.00p | 42 |
01/07/2013 | 111.50p | 114.00p | 111.50p | 112.00p | 14117 |
28/06/2013 | 111.00p | 113.50p | 109.55p | 111.50p | 2321 |
27/06/2013 | 111.00p | 113.00p | 111.00p | 111.00p | 2054 |
26/06/2013 | 110.50p | 113.00p | 108.54p | 111.00p | 9102 |
25/06/2013 | 110.50p | 113.00p | 110.50p | 110.50p | 3966 |
24/06/2013 | 111.00p | 113.00p | 110.50p | 110.50p | 13873 |
21/06/2013 | 111.75p | 114.00p | 109.60p | 111.75p | 9412 |
20/06/2013 | 111.75p | 114.00p | 111.75p | 111.75p | 171 |
19/06/2013 | 111.75p | 114.00p | 109.62p | 111.75p | 31564 |
18/06/2013 | 111.50p | 115.00p | 111.50p | 112.50p | 3114 |
17/06/2013 | 109.00p | 111.50p | 109.00p | 111.50p | 30070 |
14/06/2013 | 108.50p | 111.50p | 108.50p | 109.00p | 34368 |
13/06/2013 | 109.50p | 111.00p | 108.00p | 108.50p | 56698 |
12/06/2013 | 114.00p | 115.00p | 110.12p | 111.00p | 59328 |
11/06/2013 | 114.50p | 117.00p | 114.50p | 114.50p | 7170 |
10/06/2013 | 114.50p | 117.00p | 114.50p | 114.50p | 24414 |
07/06/2013 | 114.50p | 117.00p | 114.50p | 114.50p | 11725 |
06/06/2013 | 114.50p | 117.00p | 114.50p | 114.50p | 15115 |
05/06/2013 | 116.00p | 118.00p | 114.50p | 114.50p | 581 |
04/06/2013 | 116.00p | 118.00p | 116.00p | 116.50p | 4288 |
03/06/2013 | 116.00p | 117.70p | 114.12p | 116.00p | 3357 |
31/05/2013 | 117.00p | 119.00p | 116.50p | 116.50p | 5569 |
30/05/2013 | 117.00p | 117.50p | 115.00p | 117.00p | 17012 |
29/05/2013 | 117.50p | 117.50p | 115.29p | 117.50p | 3595 |
28/05/2013 | 117.00p | 119.00p | 117.00p | 117.50p | 23305 |
24/05/2013 | 117.00p | 118.90p | 117.00p | 117.00p | 6406 |
23/05/2013 | 117.00p | 119.00p | 117.00p | 117.00p | 2675 |
22/05/2013 | 116.50p | 119.50p | 114.00p | 119.50p | 10945 |
21/05/2013 | 117.00p | 118.88p | 114.21p | 116.50p | 3977 |
20/05/2013 | 116.50p | 118.90p | 116.50p | 117.00p | 6505 |
17/05/2013 | 116.50p | 118.88p | 114.10p | 116.50p | 7182 |
16/05/2013 | 116.00p | 118.88p | 114.21p | 116.50p | 7727 |
15/05/2013 | 116.00p | 117.50p | 116.00p | 116.00p | 201 |
14/05/2013 | 116.00p | 116.00p | 114.12p | 116.00p | 40031 |
13/05/2013 | 116.00p | 116.50p | 114.12p | 116.00p | 20495 |
10/05/2013 | 116.50p | 118.90p | 116.50p | 116.50p | 13070 |
09/05/2013 | 116.50p | 118.90p | 114.00p | 116.50p | 28946 |
08/05/2013 | 116.50p | 116.50p | 114.00p | 116.50p | 9070 |
07/05/2013 | 116.50p | 119.00p | 116.50p | 116.50p | 45669 |
03/05/2013 | 116.50p | 118.88p | 114.12p | 116.50p | 32367 |
02/05/2013 | 116.50p | 118.90p | 116.50p | 116.50p | 15686 |
01/05/2013 | 115.00p | 117.00p | 115.00p | 116.50p | 1282 |
30/04/2013 | 114.50p | 117.00p | 114.50p | 115.00p | 263 |
29/04/2013 | 114.50p | 117.00p | 112.00p | 114.50p | 9486 |
26/04/2013 | 114.50p | 114.50p | 112.10p | 114.50p | 40570 |
25/04/2013 | 114.50p | 117.00p | 114.50p | 114.50p | 7519 |
24/04/2013 | 114.50p | 117.00p | 112.10p | 114.50p | 2566 |
23/04/2013 | 112.50p | 115.00p | 112.50p | 113.50p | 17448 |
22/04/2013 | 112.00p | 114.00p | 110.12p | 112.50p | 47344 |
19/04/2013 | 112.00p | 114.00p | 112.00p | 112.00p | 25431 |
18/04/2013 | 112.00p | 114.00p | 110.00p | 112.00p | 2441 |
17/04/2013 | 112.50p | 114.00p | 112.00p | 112.00p | 12832 |
16/04/2013 | 112.50p | 112.50p | 111.00p | 112.50p | 1844 |
15/04/2013 | 112.50p | 114.00p | 111.10p | 112.50p | 26320 |
12/04/2013 | 112.50p | 113.68p | 111.00p | 112.50p | 23783 |
11/04/2013 | 113.00p | 113.99p | 111.56p | 112.50p | 15613 |
10/04/2013 | 113.00p | 115.00p | 111.00p | 113.00p | 53203 |
09/04/2013 | 113.00p | 116.67p | 111.00p | 113.50p | 11145 |
08/04/2013 | 113.00p | 115.00p | 111.00p | 113.00p | 22819 |
05/04/2013 | 111.50p | 114.68p | 110.61p | 112.50p | 11255 |
04/04/2013 | 112.50p | 114.99p | 110.10p | 111.50p | 23933 |
03/04/2013 | 113.50p | 114.90p | 110.00p | 112.50p | 42751 |
02/04/2013 | 111.50p | 113.90p | 111.50p | 113.50p | 14133 |
28/03/2013 | 111.50p | 113.90p | 109.00p | 111.50p | 28842 |
27/03/2013 | 111.50p | 113.90p | 109.00p | 111.50p | 20936 |
26/03/2013 | 111.00p | 111.00p | 108.10p | 111.00p | 4709 |
25/03/2013 | 111.00p | 113.90p | 108.10p | 111.00p | 27664 |
22/03/2013 | 110.50p | 111.00p | 108.20p | 111.00p | 12562 |
21/03/2013 | 111.00p | 113.60p | 108.00p | 111.00p | 48649 |
20/03/2013 | 111.00p | 114.00p | 108.10p | 111.00p | 2579 |
19/03/2013 | 111.00p | 113.60p | 108.50p | 111.00p | 32505 |
18/03/2013 | 111.50p | 114.00p | 109.10p | 111.00p | 9027 |
15/03/2013 | 114.50p | 116.60p | 112.00p | 114.00p | 34252 |
14/03/2013 | 114.50p | 114.50p | 112.50p | 114.50p | 4732 |
13/03/2013 | 115.00p | 115.00p | 112.50p | 114.50p | 15427 |
12/03/2013 | 113.00p | 117.60p | 113.00p | 115.00p | 48047 |
11/03/2013 | 112.00p | 114.68p | 109.50p | 113.00p | 12826 |
08/03/2013 | 111.50p | 114.90p | 110.00p | 112.00p | 39615 |
07/03/2013 | 111.50p | 113.90p | 109.60p | 111.50p | 15821 |
06/03/2013 | 111.50p | 114.00p | 111.50p | 111.50p | 3703 |
05/03/2013 | 109.50p | 111.70p | 107.60p | 111.50p | 23345 |
04/03/2013 | 109.50p | 109.50p | 107.60p | 109.50p | 15757 |
01/03/2013 | 109.50p | 111.70p | 109.50p | 109.50p | 4212 |
28/02/2013 | 110.00p | 112.80p | 107.50p | 110.00p | 6723 |
27/02/2013 | 109.50p | 113.00p | 107.25p | 109.50p | 93747 |
26/02/2013 | 109.50p | 112.00p | 107.00p | 109.50p | 11727 |
25/02/2013 | 110.00p | 112.83p | 110.00p | 110.50p | 10037 |
22/02/2013 | 110.00p | 110.00p | 108.00p | 110.00p | 35800 |
21/02/2013 | 110.00p | 112.86p | 107.00p | 110.00p | 23019 |
20/02/2013 | 109.00p | 112.90p | 107.10p | 110.00p | 9461 |
19/02/2013 | 108.00p | 111.00p | 105.00p | 109.00p | 27487 |
18/02/2013 | 108.00p | 111.00p | 105.00p | 108.00p | 38502 |
15/02/2013 | 108.00p | 110.00p | 104.00p | 108.00p | 27722 |
14/02/2013 | 108.00p | 110.00p | 104.10p | 108.00p | 0 |
13/02/2013 | 107.00p | 110.00p | 104.10p | 108.00p | 31405 |
12/02/2013 | 107.00p | 107.00p | 104.10p | 107.00p | 16293 |
11/02/2013 | 107.00p | 109.90p | 104.00p | 107.00p | 64285 |
08/02/2013 | 107.00p | 110.00p | 107.00p | 107.00p | 26851 |
07/02/2013 | 107.00p | 109.90p | 107.00p | 107.00p | 31921 |
06/02/2013 | 107.00p | 109.90p | 104.00p | 107.00p | 16544 |
05/02/2013 | 106.00p | 108.90p | 103.10p | 107.00p | 16110 |
04/02/2013 | 107.00p | 110.00p | 106.00p | 106.00p | 10677 |
01/02/2013 | 107.00p | 107.00p | 104.10p | 107.00p | 4411 |
31/01/2013 | 107.00p | 107.00p | 104.10p | 107.00p | 27622 |
30/01/2013 | 107.00p | 110.00p | 104.10p | 107.00p | 22960 |
29/01/2013 | 107.00p | 107.00p | 104.10p | 107.00p | 23003 |
28/01/2013 | 107.00p | 110.00p | 107.00p | 107.00p | 497 |
25/01/2013 | 107.00p | 109.90p | 104.00p | 107.00p | 41191 |
24/01/2013 | 107.00p | 110.00p | 104.10p | 107.00p | 8526 |
23/01/2013 | 106.00p | 110.00p | 106.00p | 107.00p | 38103 |
22/01/2013 | 105.00p | 108.75p | 102.00p | 106.00p | 28837 |
21/01/2013 | 105.00p | 108.00p | 105.00p | 105.00p | 3953 |
18/01/2013 | 104.00p | 107.00p | 104.00p | 106.00p | 66 |
17/01/2013 | 104.00p | 106.90p | 104.00p | 104.00p | 10799 |
16/01/2013 | 104.00p | 106.90p | 101.00p | 104.00p | 7279 |
15/01/2013 | 104.00p | 104.00p | 101.00p | 104.00p | 18625 |
14/01/2013 | 104.00p | 106.90p | 104.00p | 104.00p | 8757 |
11/01/2013 | 105.00p | 107.90p | 101.10p | 104.00p | 13547 |
10/01/2013 | 105.00p | 107.90p | 102.00p | 105.00p | 16326 |
09/01/2013 | 105.00p | 108.00p | 105.00p | 105.00p | 40139 |
08/01/2013 | 105.00p | 108.00p | 105.00p | 105.00p | 4217 |
07/01/2013 | 105.00p | 108.00p | 105.00p | 105.00p | 18843 |
04/01/2013 | 103.50p | 105.90p | 102.00p | 105.00p | 45713 |
03/01/2013 | 102.00p | 104.90p | 99.00p | 103.00p | 23299 |
*Close Price adjusted for both dividends and splits