Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/08/2014 | 160.00p | 162.00p | 158.75p | 162.00p | 295637 |
01/08/2014 | 159.00p | 160.00p | 154.50p | 160.00p | 34863 |
31/07/2014 | 160.00p | 160.00p | 159.70p | 160.00p | 22988 |
30/07/2014 | 157.50p | 160.00p | 155.75p | 160.00p | 21397 |
29/07/2014 | 157.50p | 157.93p | 156.75p | 156.75p | 2313 |
28/07/2014 | 159.19p | 159.19p | 157.50p | 157.50p | 191 |
25/07/2014 | 159.00p | 159.64p | 155.01p | 157.62p | 40289 |
24/07/2014 | 160.00p | 161.25p | 159.00p | 159.50p | 113847 |
23/07/2014 | 160.00p | 161.00p | 157.25p | 160.00p | 37716 |
22/07/2014 | 161.00p | 161.25p | 153.25p | 160.00p | 53974 |
21/07/2014 | 158.75p | 160.00p | 157.19p | 160.00p | 12404 |
18/07/2014 | 158.25p | 160.00p | 155.06p | 158.75p | 8075 |
17/07/2014 | 159.75p | 160.00p | 159.30p | 160.00p | 7455 |
16/07/2014 | 159.75p | 160.13p | 159.75p | 160.00p | 152809 |
15/07/2014 | 160.75p | 161.00p | 159.50p | 160.00p | 99269 |
14/07/2014 | 161.75p | 162.00p | 159.50p | 161.00p | 479281 |
11/07/2014 | 159.75p | 162.00p | 159.25p | 162.00p | 162094 |
10/07/2014 | 159.50p | 160.00p | 158.75p | 160.00p | 107098 |
09/07/2014 | 158.00p | 160.00p | 158.00p | 160.00p | 112013 |
08/07/2014 | 155.50p | 160.00p | 153.17p | 160.00p | 59749 |
07/07/2014 | 158.00p | 160.00p | 152.00p | 152.00p | 118091 |
04/07/2014 | 160.00p | 160.00p | 159.25p | 160.00p | 28396 |
03/07/2014 | 160.00p | 160.00p | 158.25p | 159.25p | 294887 |
02/07/2014 | 156.00p | 160.00p | 155.00p | 160.00p | 131626 |
01/07/2014 | 154.25p | 155.00p | 152.44p | 155.00p | 97031 |
30/06/2014 | 155.00p | 158.25p | 154.14p | 155.00p | 50282 |
27/06/2014 | 155.00p | 158.25p | 151.25p | 158.25p | 96009 |
26/06/2014 | 154.00p | 156.82p | 153.25p | 155.00p | 37529 |
25/06/2014 | 158.25p | 158.25p | 152.50p | 154.75p | 90039 |
24/06/2014 | 157.75p | 159.75p | 150.95p | 157.00p | 196021 |
23/06/2014 | 159.50p | 159.55p | 156.00p | 157.00p | 42713 |
20/06/2014 | 157.75p | 160.00p | 155.50p | 158.50p | 4019766 |
19/06/2014 | 155.00p | 161.75p | 155.00p | 158.00p | 252623 |
18/06/2014 | 158.00p | 160.00p | 157.00p | 157.00p | 456132 |
17/06/2014 | 157.25p | 160.00p | 155.50p | 158.00p | 418502 |
16/06/2014 | 164.00p | 164.00p | 157.75p | 160.00p | 299918 |
13/06/2014 | 158.75p | 160.00p | 158.50p | 160.00p | 81007 |
12/06/2014 | 160.00p | 161.00p | 158.00p | 158.50p | 294952 |
11/06/2014 | 160.00p | 160.00p | 157.25p | 159.75p | 161649 |
10/06/2014 | 159.75p | 160.00p | 155.58p | 160.00p | 119356 |
09/06/2014 | 158.25p | 160.25p | 156.00p | 160.00p | 171469 |
06/06/2014 | 156.18p | 160.00p | 156.18p | 158.62p | 11695 |
05/06/2014 | 159.75p | 160.75p | 156.68p | 160.00p | 53256 |
04/06/2014 | 160.00p | 161.00p | 158.05p | 161.00p | 241889 |
03/06/2014 | 157.50p | 161.75p | 157.50p | 159.50p | 67121 |
02/06/2014 | 159.00p | 161.00p | 158.00p | 161.00p | 304067 |
30/05/2014 | 160.00p | 160.00p | 155.00p | 155.00p | 184138 |
29/05/2014 | 159.75p | 161.25p | 155.73p | 159.00p | 497465 |
28/05/2014 | 160.00p | 161.75p | 158.94p | 159.00p | 1168227 |
27/05/2014 | 159.75p | 160.00p | 157.40p | 160.00p | 39692 |
23/05/2014 | 160.00p | 160.00p | 159.00p | 160.00p | 41046 |
22/05/2014 | 160.00p | 160.00p | 157.75p | 160.00p | 177023 |
21/05/2014 | 159.75p | 160.00p | 157.50p | 157.75p | 43171 |
20/05/2014 | 162.00p | 162.00p | 158.75p | 160.00p | 317609 |
19/05/2014 | 163.75p | 163.75p | 156.70p | 160.75p | 472001 |
16/05/2014 | 160.00p | 160.00p | 157.00p | 159.00p | 23606 |
15/05/2014 | 162.00p | 165.39p | 156.81p | 159.75p | 116536 |
14/05/2014 | 159.75p | 162.00p | 158.75p | 159.00p | 309827 |
13/05/2014 | 160.25p | 165.40p | 157.44p | 160.00p | 112823 |
12/05/2014 | 162.50p | 162.50p | 158.23p | 162.00p | 183871 |
09/05/2014 | 161.00p | 162.00p | 160.93p | 161.37p | 99566 |
08/05/2014 | 162.00p | 163.00p | 160.50p | 161.75p | 547843 |
07/05/2014 | 162.00p | 166.25p | 161.00p | 162.00p | 482014 |
06/05/2014 | 163.00p | 166.67p | 159.00p | 161.75p | 133615 |
02/05/2014 | 159.00p | 161.75p | 159.00p | 159.00p | 75389 |
01/05/2014 | 160.00p | 162.00p | 160.00p | 160.00p | 209383 |
30/04/2014 | 163.25p | 166.95p | 160.00p | 160.00p | 690872 |
29/04/2014 | 162.00p | 165.00p | 158.12p | 163.00p | 620189 |
28/04/2014 | 155.00p | 160.92p | 152.87p | 158.12p | 688136 |
25/04/2014 | 152.00p | 156.00p | 147.25p | 154.00p | 42775 |
24/04/2014 | 154.75p | 154.75p | 150.50p | 151.00p | 32373 |
23/04/2014 | 153.75p | 155.35p | 150.19p | 153.75p | 12899 |
22/04/2014 | 155.00p | 155.00p | 149.87p | 150.00p | 82806 |
17/04/2014 | 152.00p | 154.50p | 150.27p | 152.00p | 72045 |
16/04/2014 | 149.75p | 153.48p | 149.75p | 150.00p | 25218 |
15/04/2014 | 145.50p | 151.03p | 143.50p | 148.00p | 435182 |
14/04/2014 | 147.00p | 149.59p | 144.73p | 145.00p | 248522 |
11/04/2014 | 147.00p | 148.00p | 145.00p | 148.00p | 58411 |
10/04/2014 | 147.00p | 151.14p | 145.25p | 148.00p | 2360676 |
09/04/2014 | 147.00p | 148.00p | 146.00p | 146.00p | 121085 |
08/04/2014 | 147.25p | 149.25p | 144.94p | 147.00p | 92017 |
07/04/2014 | 150.00p | 152.01p | 145.69p | 147.00p | 114604 |
04/04/2014 | 147.00p | 150.25p | 145.00p | 147.00p | 200654 |
03/04/2014 | 150.00p | 150.00p | 147.00p | 147.00p | 165955 |
02/04/2014 | 149.00p | 149.98p | 148.55p | 149.00p | 34158 |
01/04/2014 | 151.00p | 154.00p | 149.00p | 149.00p | 80364 |
31/03/2014 | 152.50p | 154.00p | 151.25p | 151.25p | 43981 |
28/03/2014 | 152.00p | 154.00p | 149.00p | 151.00p | 84906 |
27/03/2014 | 152.75p | 157.75p | 144.25p | 149.00p | 695745 |
26/03/2014 | 156.00p | 157.75p | 153.48p | 155.00p | 133296 |
25/03/2014 | 160.00p | 160.00p | 157.50p | 157.75p | 190526 |
24/03/2014 | 158.25p | 161.16p | 155.00p | 157.75p | 569839 |
21/03/2014 | 157.00p | 167.00p | 157.00p | 160.00p | 972228 |
20/03/2014 | 152.00p | 163.75p | 152.00p | 158.00p | 221776 |
19/03/2014 | 145.50p | 154.25p | 144.97p | 153.63p | 674761 |
18/03/2014 | 143.50p | 145.83p | 140.00p | 145.50p | 671964 |
17/03/2014 | 134.75p | 142.00p | 130.00p | 141.00p | 3972130 |
14/03/2014 | 135.00p | 137.50p | 129.25p | 130.00p | 23974422 |
*Close Price adjusted for both dividends and splits