Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2014 | 109.25p | 109.25p | 108.53p | 108.75p | 75598 |
14/08/2014 | 109.50p | 109.50p | 108.56p | 109.00p | 95704 |
13/08/2014 | 109.75p | 109.90p | 108.91p | 109.75p | 72350 |
12/08/2014 | 110.25p | 110.31p | 109.50p | 109.88p | 34772 |
11/08/2014 | 110.25p | 110.25p | 109.58p | 110.00p | 21823 |
08/08/2014 | 109.50p | 110.00p | 108.96p | 110.00p | 105037 |
07/08/2014 | 110.75p | 111.00p | 110.25p | 110.75p | 47776 |
06/08/2014 | 110.25p | 110.75p | 110.00p | 110.63p | 51316 |
05/08/2014 | 110.25p | 110.64p | 110.00p | 110.00p | 42726 |
04/08/2014 | 110.75p | 110.75p | 110.00p | 110.00p | 65684 |
01/08/2014 | 110.00p | 110.70p | 109.75p | 110.00p | 167985 |
31/07/2014 | 110.84p | 110.84p | 110.50p | 110.50p | 34343 |
30/07/2014 | 110.37p | 110.68p | 110.37p | 110.63p | 86586 |
29/07/2014 | 110.75p | 111.00p | 110.33p | 111.00p | 68356 |
28/07/2014 | 110.84p | 111.00p | 110.11p | 110.50p | 66853 |
25/07/2014 | 110.75p | 111.00p | 110.50p | 111.00p | 102464 |
24/07/2014 | 110.75p | 111.00p | 110.25p | 111.00p | 97369 |
23/07/2014 | 111.00p | 111.25p | 110.33p | 110.75p | 128819 |
22/07/2014 | 111.00p | 111.25p | 110.36p | 111.25p | 45912 |
21/07/2014 | 111.00p | 111.11p | 110.17p | 110.75p | 41001 |
18/07/2014 | 111.25p | 111.25p | 110.65p | 111.00p | 8500 |
17/07/2014 | 111.50p | 111.75p | 110.77p | 111.00p | 98218 |
16/07/2014 | 111.50p | 111.75p | 110.76p | 111.75p | 104686 |
15/07/2014 | 111.25p | 111.50p | 110.76p | 111.50p | 20302 |
14/07/2014 | 111.25p | 111.50p | 110.50p | 111.25p | 93813 |
11/07/2014 | 111.09p | 111.09p | 110.87p | 110.87p | 75419 |
10/07/2014 | 111.00p | 111.60p | 110.75p | 110.87p | 51770 |
09/07/2014 | 111.75p | 112.63p | 111.15p | 111.37p | 70043 |
08/07/2014 | 112.75p | 113.25p | 112.36p | 112.63p | 38484 |
07/07/2014 | 112.98p | 113.25p | 112.90p | 113.00p | 10639 |
04/07/2014 | 112.90p | 113.29p | 112.90p | 113.25p | 47147 |
03/07/2014 | 113.00p | 113.18p | 112.90p | 113.13p | 43582 |
02/07/2014 | 113.25p | 113.29p | 112.90p | 113.25p | 33756 |
01/07/2014 | 113.50p | 114.00p | 113.41p | 113.63p | 166035 |
30/06/2014 | 113.00p | 114.00p | 113.00p | 114.00p | 96544 |
27/06/2014 | 113.50p | 113.50p | 112.90p | 113.37p | 39532 |
26/06/2014 | 113.25p | 113.43p | 112.90p | 113.13p | 45258 |
25/06/2014 | 113.25p | 114.00p | 112.65p | 113.50p | 67143 |
24/06/2014 | 113.25p | 114.25p | 113.25p | 114.00p | 126293 |
23/06/2014 | 114.00p | 114.00p | 113.30p | 113.75p | 99350 |
20/06/2014 | 114.50p | 114.50p | 113.05p | 114.50p | 47474 |
19/06/2014 | 114.00p | 114.25p | 113.26p | 114.25p | 116699 |
18/06/2014 | 113.75p | 113.75p | 113.01p | 113.50p | 87517 |
17/06/2014 | 113.25p | 113.80p | 113.00p | 113.00p | 111122 |
16/06/2014 | 113.74p | 113.90p | 113.40p | 113.50p | 42743 |
13/06/2014 | 114.00p | 114.25p | 113.61p | 113.87p | 19169 |
12/06/2014 | 114.25p | 114.75p | 114.00p | 114.25p | 81102 |
11/06/2014 | 114.75p | 115.00p | 114.40p | 114.63p | 31602 |
10/06/2014 | 115.50p | 116.25p | 115.13p | 115.13p | 36836 |
09/06/2014 | 116.00p | 116.25p | 115.50p | 116.25p | 51420 |
06/06/2014 | 115.50p | 115.50p | 114.81p | 115.50p | 32450 |
05/06/2014 | 115.12p | 115.24p | 114.98p | 115.13p | 27455 |
04/06/2014 | 115.24p | 115.24p | 114.75p | 115.13p | 60231 |
03/06/2014 | 115.25p | 115.65p | 114.54p | 114.87p | 136242 |
02/06/2014 | 115.00p | 115.58p | 114.26p | 115.50p | 125992 |
30/05/2014 | 114.75p | 114.75p | 113.99p | 114.63p | 93888 |
29/05/2014 | 113.00p | 114.25p | 113.00p | 114.00p | 115833 |
28/05/2014 | 112.50p | 113.50p | 112.50p | 113.25p | 74233 |
27/05/2014 | 113.00p | 113.13p | 111.51p | 113.13p | 121982 |
23/05/2014 | 112.25p | 112.54p | 112.25p | 112.37p | 27018 |
22/05/2014 | 112.75p | 113.00p | 112.13p | 112.75p | 125091 |
21/05/2014 | 111.75p | 112.30p | 111.50p | 112.13p | 46790 |
20/05/2014 | 112.00p | 113.00p | 111.50p | 112.25p | 99740 |
19/05/2014 | 111.46p | 111.82p | 110.77p | 111.50p | 116221 |
16/05/2014 | 112.00p | 112.80p | 111.00p | 111.00p | 299792 |
15/05/2014 | 113.25p | 113.25p | 112.50p | 112.63p | 109948 |
14/05/2014 | 112.07p | 112.75p | 112.01p | 112.75p | 76095 |
13/05/2014 | 112.25p | 113.00p | 111.75p | 112.37p | 106204 |
12/05/2014 | 111.25p | 112.50p | 111.25p | 112.13p | 132444 |
09/05/2014 | 111.50p | 112.63p | 111.27p | 111.87p | 166453 |
08/05/2014 | 112.75p | 112.75p | 112.22p | 112.63p | 129413 |
07/05/2014 | 112.25p | 113.00p | 112.12p | 112.63p | 78144 |
06/05/2014 | 112.75p | 113.25p | 112.75p | 113.13p | 54261 |
02/05/2014 | 113.30p | 113.30p | 113.08p | 113.25p | 81809 |
01/05/2014 | 113.50p | 113.50p | 112.56p | 113.25p | 104908 |
30/04/2014 | 113.66p | 113.66p | 112.83p | 113.13p | 26863 |
29/04/2014 | 113.00p | 113.70p | 113.00p | 113.37p | 23111 |
28/04/2014 | 113.00p | 113.75p | 112.75p | 113.37p | 115223 |
25/04/2014 | 112.69p | 113.25p | 112.69p | 113.00p | 31902 |
24/04/2014 | 112.99p | 113.45p | 112.63p | 113.00p | 80893 |
23/04/2014 | 112.86p | 112.93p | 112.01p | 112.63p | 41977 |
22/04/2014 | 111.94p | 112.75p | 111.75p | 112.37p | 114160 |
17/04/2014 | 111.90p | 112.69p | 111.75p | 112.37p | 46343 |
16/04/2014 | 112.20p | 112.49p | 111.84p | 112.25p | 433409 |
15/04/2014 | 111.99p | 111.99p | 111.87p | 111.87p | 7419 |
14/04/2014 | 111.75p | 112.37p | 111.00p | 111.87p | 68003 |
11/04/2014 | 112.50p | 113.25p | 111.50p | 112.37p | 32413 |
10/04/2014 | 112.75p | 113.39p | 112.50p | 113.25p | 28805 |
09/04/2014 | 112.50p | 113.37p | 112.50p | 112.50p | 13923 |
08/04/2014 | 113.25p | 113.87p | 113.00p | 113.37p | 36228 |
07/04/2014 | 114.75p | 115.13p | 113.49p | 113.75p | 105249 |
04/04/2014 | 115.04p | 115.25p | 114.62p | 115.13p | 58246 |
03/04/2014 | 115.25p | 115.25p | 114.25p | 114.75p | 96813 |
02/04/2014 | 114.69p | 114.75p | 114.50p | 114.50p | 34781 |
01/04/2014 | 113.16p | 114.69p | 113.16p | 114.37p | 104861 |
31/03/2014 | 113.39p | 113.85p | 112.50p | 113.63p | 101669 |
28/03/2014 | 112.50p | 113.42p | 112.50p | 112.50p | 24629 |
27/03/2014 | 112.50p | 113.26p | 112.50p | 113.00p | 100660 |
26/03/2014 | 113.00p | 113.61p | 112.50p | 112.75p | 83743 |
25/03/2014 | 113.25p | 113.65p | 112.73p | 113.50p | 119780 |
24/03/2014 | 112.25p | 112.88p | 112.25p | 112.63p | 41809 |
21/03/2014 | 113.50p | 113.50p | 112.00p | 112.75p | 33045 |
20/03/2014 | 113.00p | 113.50p | 111.99p | 112.63p | 79487 |
19/03/2014 | 114.00p | 114.00p | 112.70p | 113.50p | 79836 |
18/03/2014 | 113.82p | 114.08p | 113.06p | 113.75p | 40322 |
17/03/2014 | 113.75p | 113.75p | 113.50p | 113.50p | 23687 |
14/03/2014 | 113.25p | 114.17p | 112.75p | 113.50p | 84004 |
13/03/2014 | 114.43p | 114.50p | 113.76p | 114.00p | 74780 |
12/03/2014 | 113.00p | 114.37p | 113.00p | 113.75p | 57695 |
11/03/2014 | 113.75p | 114.69p | 113.75p | 114.37p | 90167 |
10/03/2014 | 114.00p | 114.69p | 113.79p | 114.25p | 88131 |
07/03/2014 | 115.25p | 115.25p | 113.75p | 114.37p | 61886 |
06/03/2014 | 114.50p | 115.00p | 113.88p | 114.75p | 198862 |
05/03/2014 | 114.00p | 114.00p | 113.00p | 114.00p | 118424 |
04/03/2014 | 112.75p | 113.50p | 110.87p | 113.13p | 33759 |
03/03/2014 | 111.00p | 111.63p | 110.50p | 110.87p | 123877 |
28/02/2014 | 111.75p | 111.75p | 110.65p | 111.63p | 102683 |
27/02/2014 | 110.59p | 111.14p | 110.50p | 110.87p | 40450 |
26/02/2014 | 110.74p | 110.75p | 110.46p | 110.75p | 55974 |
25/02/2014 | 110.50p | 110.75p | 110.50p | 110.75p | 40895 |
24/02/2014 | 110.00p | 111.25p | 110.00p | 110.75p | 154456 |
21/02/2014 | 111.25p | 111.25p | 110.25p | 110.63p | 46456 |
20/02/2014 | 110.47p | 110.63p | 110.00p | 110.63p | 67610 |
19/02/2014 | 111.50p | 111.50p | 110.25p | 110.75p | 57115 |
18/02/2014 | 111.35p | 111.35p | 110.30p | 111.13p | 142910 |
17/02/2014 | 111.00p | 111.50p | 110.01p | 111.00p | 135285 |
14/02/2014 | 110.25p | 110.87p | 110.00p | 110.63p | 115887 |
13/02/2014 | 110.79p | 111.00p | 110.25p | 110.87p | 36960 |
12/02/2014 | 110.50p | 111.00p | 110.00p | 111.00p | 56646 |
11/02/2014 | 110.00p | 110.25p | 109.50p | 110.00p | 50492 |
10/02/2014 | 109.50p | 109.92p | 109.00p | 109.63p | 203026 |
07/02/2014 | 108.75p | 109.12p | 108.00p | 109.12p | 20377 |
06/02/2014 | 108.25p | 109.25p | 107.80p | 108.00p | 135303 |
05/02/2014 | 109.00p | 109.00p | 107.75p | 108.38p | 45524 |
04/02/2014 | 108.25p | 110.00p | 108.00p | 108.62p | 72642 |
03/02/2014 | 111.50p | 111.50p | 109.50p | 110.00p | 128119 |
31/01/2014 | 111.00p | 111.87p | 110.25p | 111.00p | 95087 |
30/01/2014 | 111.75p | 112.00p | 111.10p | 111.87p | 4982 |
29/01/2014 | 112.25p | 112.60p | 111.50p | 111.63p | 80635 |
28/01/2014 | 111.75p | 112.60p | 111.75p | 112.50p | 29731 |
27/01/2014 | 112.25p | 113.20p | 111.60p | 112.00p | 101520 |
24/01/2014 | 113.70p | 113.70p | 113.00p | 113.50p | 58071 |
23/01/2014 | 113.74p | 114.10p | 113.25p | 113.63p | 57467 |
22/01/2014 | 113.75p | 114.65p | 113.50p | 114.00p | 40352 |
21/01/2014 | 114.50p | 115.50p | 113.77p | 114.25p | 90256 |
20/01/2014 | 114.87p | 115.49p | 114.52p | 115.00p | 66310 |
17/01/2014 | 115.89p | 115.89p | 114.86p | 115.37p | 37933 |
16/01/2014 | 115.70p | 115.89p | 114.61p | 115.37p | 52378 |
15/01/2014 | 115.20p | 115.70p | 114.50p | 115.25p | 55065 |
14/01/2014 | 115.00p | 116.00p | 114.00p | 114.75p | 133215 |
13/01/2014 | 116.25p | 116.25p | 115.46p | 116.00p | 168217 |
10/01/2014 | 116.50p | 117.00p | 115.50p | 115.50p | 130429 |
09/01/2014 | 116.50p | 117.13p | 116.25p | 116.75p | 115291 |
08/01/2014 | 117.75p | 118.62p | 116.75p | 116.75p | 59067 |
07/01/2014 | 118.55p | 118.62p | 118.50p | 118.62p | 60100 |
06/01/2014 | 118.25p | 118.81p | 118.25p | 118.50p | 21044 |
03/01/2014 | 118.00p | 118.75p | 117.75p | 118.50p | 174382 |
02/01/2014 | 118.50p | 119.47p | 118.25p | 118.25p | 65900 |
31/12/2013 | 119.47p | 119.47p | 118.82p | 119.00p | 13449 |
30/12/2013 | 118.57p | 119.00p | 118.57p | 119.00p | 53624 |
27/12/2013 | 118.32p | 118.75p | 118.32p | 118.75p | 1500 |
24/12/2013 | 118.50p | 119.00p | 118.50p | 118.75p | 53150 |
23/12/2013 | 118.32p | 119.47p | 118.32p | 118.75p | 49050 |
20/12/2013 | 118.33p | 118.99p | 118.33p | 118.75p | 57256 |
19/12/2013 | 118.75p | 118.89p | 117.75p | 118.50p | 234491 |
18/12/2013 | 117.33p | 117.75p | 117.33p | 117.75p | 26985 |
17/12/2013 | 118.25p | 118.25p | 117.75p | 117.75p | 11784 |
16/12/2013 | 117.57p | 118.25p | 117.33p | 117.75p | 74613 |
13/12/2013 | 118.12p | 118.37p | 117.31p | 117.75p | 103614 |
12/12/2013 | 117.53p | 118.12p | 117.53p | 117.62p | 10866 |
11/12/2013 | 117.75p | 118.49p | 117.25p | 117.75p | 71626 |
10/12/2013 | 118.75p | 118.75p | 117.81p | 118.25p | 52552 |
09/12/2013 | 118.05p | 118.75p | 117.81p | 118.25p | 35697 |
06/12/2013 | 118.35p | 118.99p | 117.76p | 118.25p | 172922 |
05/12/2013 | 118.20p | 118.49p | 117.75p | 118.00p | 81033 |
04/12/2013 | 118.37p | 118.37p | 117.70p | 118.00p | 60927 |
03/12/2013 | 118.87p | 118.88p | 117.87p | 118.00p | 35197 |
02/12/2013 | 118.79p | 119.38p | 118.50p | 118.88p | 102463 |
29/11/2013 | 119.39p | 119.39p | 118.75p | 119.00p | 16534 |
28/11/2013 | 119.25p | 119.25p | 119.00p | 119.00p | 7613 |
27/11/2013 | 119.39p | 119.39p | 118.76p | 119.00p | 80444 |
26/11/2013 | 118.75p | 119.00p | 118.75p | 118.88p | 41143 |
25/11/2013 | 119.35p | 119.35p | 118.76p | 119.25p | 32945 |
22/11/2013 | 118.75p | 119.10p | 118.50p | 119.00p | 89297 |
21/11/2013 | 118.50p | 119.23p | 118.50p | 118.50p | 97019 |
20/11/2013 | 119.00p | 119.50p | 118.50p | 118.50p | 59799 |
19/11/2013 | 120.09p | 120.09p | 119.50p | 119.50p | 16401 |
18/11/2013 | 119.35p | 120.40p | 119.35p | 119.75p | 38523 |
15/11/2013 | 119.35p | 120.40p | 119.35p | 119.75p | 27431 |
14/11/2013 | 120.00p | 120.25p | 119.25p | 119.25p | 40040 |
13/11/2013 | 120.40p | 121.38p | 119.36p | 119.38p | 100429 |
12/11/2013 | 121.55p | 121.65p | 120.88p | 121.38p | 17359 |
11/11/2013 | 121.31p | 121.50p | 120.53p | 120.88p | 57753 |
08/11/2013 | 120.25p | 121.35p | 120.25p | 121.00p | 91123 |
07/11/2013 | 122.05p | 122.05p | 121.62p | 121.62p | 16464 |
06/11/2013 | 122.08p | 122.08p | 121.25p | 121.75p | 13368 |
05/11/2013 | 121.86p | 121.86p | 121.20p | 121.62p | 26513 |
04/11/2013 | 121.25p | 121.88p | 121.20p | 121.62p | 44167 |
01/11/2013 | 120.95p | 121.48p | 120.95p | 121.38p | 27615 |
31/10/2013 | 121.50p | 121.50p | 121.13p | 121.38p | 15101 |
*Close Price adjusted for both dividends and splits