Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2013 | 173.00p | 176.75p | 173.00p | 175.87p | 6365 |
12/12/2013 | 173.00p | 177.16p | 171.75p | 173.37p | 26098 |
11/12/2013 | 173.00p | 177.49p | 173.00p | 173.00p | 18653 |
10/12/2013 | 173.75p | 176.13p | 173.50p | 176.13p | 2494 |
09/12/2013 | 178.25p | 179.00p | 175.75p | 176.37p | 4729 |
06/12/2013 | 178.50p | 179.00p | 173.00p | 179.00p | 4814 |
05/12/2013 | 174.25p | 177.93p | 173.00p | 173.00p | 6995 |
04/12/2013 | 178.09p | 178.50p | 177.25p | 177.25p | 21188 |
03/12/2013 | 179.49p | 179.49p | 175.25p | 176.50p | 4967 |
02/12/2013 | 175.00p | 177.00p | 174.60p | 177.00p | 10245 |
29/11/2013 | 175.50p | 179.49p | 175.50p | 177.00p | 13726 |
28/11/2013 | 176.50p | 179.74p | 175.01p | 177.00p | 12687 |
27/11/2013 | 178.38p | 179.50p | 177.00p | 177.00p | 1736 |
26/11/2013 | 174.00p | 181.32p | 174.00p | 177.00p | 10763 |
25/11/2013 | 179.75p | 179.75p | 175.63p | 177.00p | 2925 |
22/11/2013 | 175.00p | 179.49p | 174.00p | 177.00p | 8753 |
21/11/2013 | 174.00p | 179.74p | 174.00p | 174.00p | 3937 |
20/11/2013 | 176.25p | 180.00p | 174.75p | 175.25p | 5110 |
19/11/2013 | 176.25p | 182.00p | 176.25p | 178.13p | 2050 |
18/11/2013 | 182.00p | 182.42p | 179.25p | 182.00p | 7764 |
15/11/2013 | 179.50p | 179.50p | 176.85p | 179.00p | 11014 |
14/11/2013 | 178.50p | 178.50p | 175.50p | 177.75p | 1288 |
13/11/2013 | 178.25p | 179.50p | 175.50p | 175.50p | 5396 |
12/11/2013 | 176.63p | 180.15p | 176.40p | 178.00p | 6216 |
11/11/2013 | 176.25p | 180.75p | 173.67p | 177.25p | 23516 |
08/11/2013 | 177.25p | 181.00p | 176.00p | 176.00p | 9311 |
07/11/2013 | 178.00p | 179.12p | 178.00p | 179.12p | 33 |
06/11/2013 | 181.00p | 181.00p | 178.50p | 178.50p | 2586 |
05/11/2013 | 181.00p | 181.50p | 179.12p | 179.12p | 3743 |
04/11/2013 | 176.75p | 181.77p | 176.75p | 181.50p | 28844 |
01/11/2013 | 180.25p | 181.50p | 179.00p | 181.50p | 6865 |
31/10/2013 | 180.50p | 181.50p | 178.51p | 181.50p | 21191 |
30/10/2013 | 181.25p | 181.50p | 179.01p | 181.50p | 10025 |
29/10/2013 | 178.00p | 179.50p | 176.75p | 177.50p | 15230 |
28/10/2013 | 174.75p | 174.75p | 173.20p | 174.50p | 1900 |
25/10/2013 | 174.00p | 176.00p | 173.50p | 176.00p | 2014 |
24/10/2013 | 174.75p | 176.00p | 170.25p | 173.50p | 0 |
23/10/2013 | 174.75p | 176.00p | 170.25p | 176.00p | 17538 |
22/10/2013 | 169.75p | 175.67p | 169.00p | 170.25p | 16551 |
21/10/2013 | 168.25p | 173.65p | 167.50p | 169.25p | 13128 |
18/10/2013 | 171.00p | 173.35p | 167.50p | 167.50p | 36797 |
17/10/2013 | 169.75p | 169.75p | 166.00p | 166.00p | 1888 |
16/10/2013 | 165.68p | 168.75p | 165.68p | 167.00p | 5076 |
15/10/2013 | 165.50p | 169.49p | 164.00p | 164.00p | 12559 |
14/10/2013 | 167.50p | 168.00p | 162.20p | 168.00p | 7118 |
11/10/2013 | 167.00p | 168.00p | 163.00p | 168.00p | 12428 |
10/10/2013 | 160.50p | 165.84p | 160.50p | 163.00p | 8316 |
09/10/2013 | 166.00p | 166.00p | 162.75p | 162.75p | 408 |
08/10/2013 | 162.00p | 166.30p | 159.00p | 163.00p | 0 |
07/10/2013 | 162.00p | 166.30p | 159.00p | 159.00p | 101643 |
04/10/2013 | 165.00p | 166.00p | 162.50p | 164.37p | 18332 |
03/10/2013 | 165.83p | 165.83p | 162.50p | 162.50p | 5993 |
02/10/2013 | 165.00p | 165.00p | 157.00p | 157.00p | 7981 |
01/10/2013 | 167.00p | 167.00p | 160.00p | 160.00p | 23516 |
30/09/2013 | 167.00p | 167.00p | 160.00p | 160.00p | 12389 |
27/09/2013 | 166.00p | 166.00p | 165.00p | 165.00p | 6422 |
26/09/2013 | 171.00p | 171.00p | 165.77p | 168.50p | 1639 |
25/09/2013 | 165.00p | 172.00p | 165.00p | 172.00p | 7411 |
24/09/2013 | 172.00p | 172.00p | 165.00p | 172.00p | 26058 |
23/09/2013 | 172.00p | 172.00p | 165.00p | 165.00p | 1082 |
20/09/2013 | 172.23p | 172.25p | 166.77p | 172.25p | 5698 |
19/09/2013 | 173.00p | 173.00p | 167.25p | 169.00p | 15489 |
18/09/2013 | 171.50p | 171.50p | 164.00p | 164.00p | 13519 |
17/09/2013 | 171.00p | 172.00p | 166.54p | 168.50p | 33863 |
16/09/2013 | 171.00p | 172.00p | 170.00p | 172.00p | 1585 |
13/09/2013 | 171.00p | 171.00p | 165.00p | 165.00p | 552 |
12/09/2013 | 165.00p | 169.68p | 164.77p | 165.00p | 16150 |
11/09/2013 | 166.32p | 171.00p | 166.32p | 169.00p | 12356 |
10/09/2013 | 168.00p | 171.00p | 164.00p | 171.00p | 39110 |
09/09/2013 | 167.00p | 167.40p | 164.00p | 164.00p | 5237 |
06/09/2013 | 162.35p | 167.95p | 162.35p | 165.50p | 17019 |
05/09/2013 | 162.00p | 167.25p | 162.00p | 165.00p | 15404 |
04/09/2013 | 167.00p | 168.57p | 162.75p | 164.50p | 14751 |
03/09/2013 | 164.00p | 169.55p | 164.00p | 167.62p | 0 |
02/09/2013 | 164.00p | 169.55p | 164.00p | 168.75p | 8642 |
30/08/2013 | 164.99p | 168.00p | 164.99p | 165.00p | 6331 |
29/08/2013 | 166.00p | 168.06p | 164.76p | 167.00p | 21478 |
28/08/2013 | 169.24p | 169.24p | 166.06p | 167.50p | 4289 |
27/08/2013 | 169.50p | 174.60p | 167.00p | 167.00p | 34677 |
23/08/2013 | 170.00p | 175.44p | 169.75p | 169.75p | 19867 |
22/08/2013 | 170.00p | 173.50p | 170.00p | 173.50p | 31965 |
21/08/2013 | 170.00p | 177.50p | 170.00p | 174.00p | 6978 |
20/08/2013 | 171.00p | 176.25p | 170.00p | 170.00p | 7901 |
19/08/2013 | 175.54p | 175.54p | 174.50p | 175.00p | 6145 |
16/08/2013 | 175.13p | 175.13p | 174.50p | 174.50p | 1000 |
15/08/2013 | 171.35p | 174.50p | 171.35p | 174.50p | 27594 |
14/08/2013 | 177.00p | 179.00p | 174.00p | 174.00p | 16297 |
13/08/2013 | 176.75p | 179.00p | 174.75p | 176.50p | 46707 |
12/08/2013 | 177.50p | 177.50p | 173.00p | 176.50p | 24725 |
09/08/2013 | 173.50p | 177.37p | 173.15p | 175.75p | 5300 |
08/08/2013 | 176.25p | 176.25p | 171.84p | 175.25p | 4087 |
07/08/2013 | 174.00p | 178.44p | 174.00p | 175.00p | 4731 |
06/08/2013 | 177.50p | 179.18p | 174.70p | 177.50p | 15981 |
05/08/2013 | 179.50p | 182.00p | 174.00p | 176.75p | 7278 |
02/08/2013 | 176.00p | 182.00p | 175.82p | 182.00p | 18213 |
01/08/2013 | 176.00p | 180.33p | 176.00p | 179.50p | 8941 |
31/07/2013 | 176.00p | 181.75p | 175.11p | 178.63p | 31340 |
30/07/2013 | 176.00p | 180.39p | 174.00p | 178.00p | 17735 |
29/07/2013 | 177.00p | 181.39p | 177.00p | 178.25p | 5343 |
26/07/2013 | 180.27p | 180.27p | 177.50p | 177.50p | 1650 |
25/07/2013 | 179.00p | 181.39p | 176.70p | 179.50p | 7602 |
24/07/2013 | 183.89p | 184.00p | 178.00p | 178.00p | 1270 |
23/07/2013 | 182.39p | 182.39p | 178.61p | 181.75p | 6647 |
22/07/2013 | 184.00p | 185.40p | 178.00p | 179.00p | 15160 |
19/07/2013 | 183.00p | 183.00p | 183.00p | 183.00p | 4000 |
18/07/2013 | 180.00p | 183.74p | 179.62p | 183.00p | 29913 |
17/07/2013 | 182.65p | 182.65p | 178.00p | 181.62p | 32495 |
16/07/2013 | 182.64p | 185.50p | 177.26p | 178.63p | 3397 |
15/07/2013 | 181.00p | 185.50p | 181.00p | 185.50p | 9385 |
12/07/2013 | 178.00p | 181.25p | 178.00p | 181.25p | 11252 |
11/07/2013 | 178.00p | 183.00p | 178.00p | 178.00p | 16426 |
10/07/2013 | 179.40p | 180.50p | 176.30p | 180.50p | 9974 |
09/07/2013 | 177.00p | 179.40p | 175.00p | 176.00p | 2351 |
08/07/2013 | 178.90p | 180.00p | 175.50p | 180.00p | 21112 |
05/07/2013 | 175.00p | 179.00p | 175.00p | 179.00p | 39638 |
04/07/2013 | 175.00p | 178.90p | 175.00p | 177.50p | 17298 |
03/07/2013 | 174.48p | 178.00p | 172.00p | 172.00p | 7173 |
02/07/2013 | 175.00p | 179.40p | 174.65p | 177.00p | 8766 |
01/07/2013 | 174.00p | 179.99p | 172.00p | 176.50p | 44789 |
28/06/2013 | 178.00p | 178.00p | 172.00p | 172.00p | 6280 |
27/06/2013 | 173.75p | 178.00p | 171.00p | 178.00p | 8337 |
26/06/2013 | 171.90p | 173.90p | 170.50p | 171.00p | 6926 |
25/06/2013 | 167.00p | 174.00p | 167.00p | 170.50p | 11558 |
24/06/2013 | 173.89p | 173.89p | 166.00p | 170.00p | 20090 |
21/06/2013 | 175.00p | 175.00p | 168.70p | 171.50p | 4951 |
20/06/2013 | 170.00p | 174.89p | 168.00p | 171.75p | 12641 |
19/06/2013 | 173.00p | 177.75p | 171.00p | 173.00p | 9976 |
18/06/2013 | 174.00p | 175.50p | 171.00p | 171.00p | 10872 |
17/06/2013 | 174.00p | 174.00p | 165.50p | 171.00p | 23194 |
14/06/2013 | 172.50p | 172.67p | 170.00p | 170.00p | 11830 |
13/06/2013 | 166.00p | 172.50p | 166.00p | 169.25p | 8960 |
12/06/2013 | 175.00p | 175.00p | 169.00p | 172.50p | 851 |
11/06/2013 | 174.00p | 174.00p | 169.50p | 172.00p | 15783 |
10/06/2013 | 170.50p | 174.00p | 166.75p | 174.00p | 16517 |
07/06/2013 | 164.01p | 166.75p | 164.00p | 166.75p | 20600 |
06/06/2013 | 169.00p | 169.57p | 162.70p | 166.50p | 16222 |
05/06/2013 | 167.00p | 171.00p | 165.00p | 165.00p | 23148 |
04/06/2013 | 172.50p | 174.00p | 167.11p | 171.00p | 17500 |
03/06/2013 | 171.75p | 171.75p | 168.38p | 168.38p | 3838 |
31/05/2013 | 166.75p | 168.50p | 166.00p | 168.50p | 653 |
30/05/2013 | 171.30p | 171.49p | 168.50p | 168.50p | 13356 |
29/05/2013 | 171.00p | 171.30p | 165.00p | 168.50p | 14474 |
28/05/2013 | 173.50p | 173.50p | 167.00p | 169.75p | 8531 |
24/05/2013 | 168.00p | 173.00p | 168.00p | 169.25p | 8706 |
23/05/2013 | 172.00p | 173.68p | 168.17p | 170.75p | 18950 |
22/05/2013 | 169.71p | 175.00p | 169.71p | 172.00p | 3362 |
21/05/2013 | 173.00p | 176.00p | 169.60p | 176.00p | 11511 |
20/05/2013 | 168.00p | 176.00p | 168.00p | 172.00p | 21390 |
17/05/2013 | 169.00p | 171.25p | 169.00p | 171.25p | 2729 |
16/05/2013 | 169.31p | 171.25p | 169.31p | 171.25p | 7318 |
15/05/2013 | 169.30p | 174.19p | 169.30p | 171.75p | 27920 |
14/05/2013 | 168.10p | 174.19p | 168.10p | 170.75p | 0 |
13/05/2013 | 168.10p | 174.19p | 168.10p | 170.50p | 1820 |
10/05/2013 | 168.00p | 175.25p | 168.00p | 170.00p | 33007 |
09/05/2013 | 173.00p | 173.00p | 168.01p | 170.25p | 6625 |
08/05/2013 | 173.89p | 174.00p | 168.01p | 170.25p | 2216 |
07/05/2013 | 173.25p | 173.25p | 166.50p | 166.50p | 7694 |
03/05/2013 | 167.11p | 172.79p | 167.11p | 168.00p | 28627 |
02/05/2013 | 172.00p | 173.00p | 166.00p | 166.50p | 16542 |
01/05/2013 | 171.40p | 172.00p | 167.11p | 172.00p | 3233 |
30/04/2013 | 167.11p | 172.00p | 167.11p | 172.00p | 36610 |
29/04/2013 | 166.83p | 171.49p | 166.83p | 169.00p | 20340 |
26/04/2013 | 166.00p | 169.89p | 164.25p | 168.50p | 25496 |
25/04/2013 | 164.25p | 166.75p | 164.25p | 166.75p | 548 |
24/04/2013 | 163.73p | 170.00p | 163.73p | 166.75p | 12896 |
23/04/2013 | 168.50p | 168.50p | 163.11p | 165.25p | 24521 |
22/04/2013 | 165.89p | 167.00p | 164.50p | 164.50p | 0 |
19/04/2013 | 165.89p | 167.00p | 164.50p | 167.00p | 15478 |
18/04/2013 | 166.50p | 166.50p | 164.50p | 164.50p | 8699 |
17/04/2013 | 166.00p | 166.00p | 164.50p | 164.50p | 554 |
16/04/2013 | 166.50p | 166.50p | 163.00p | 164.50p | 2791 |
15/04/2013 | 163.00p | 168.30p | 162.81p | 165.50p | 12493 |
12/04/2013 | 168.00p | 168.00p | 162.65p | 165.50p | 10316 |
11/04/2013 | 165.00p | 167.75p | 165.00p | 166.25p | 15300 |
10/04/2013 | 161.51p | 168.00p | 161.51p | 168.00p | 6649 |
09/04/2013 | 166.30p | 166.30p | 163.50p | 163.50p | 3465 |
08/04/2013 | 161.00p | 166.30p | 160.70p | 163.50p | 11902 |
05/04/2013 | 166.30p | 166.30p | 160.00p | 163.50p | 36997 |
04/04/2013 | 163.00p | 167.30p | 163.00p | 163.50p | 16304 |
03/04/2013 | 163.00p | 167.30p | 162.00p | 164.50p | 26727 |
02/04/2013 | 161.51p | 164.75p | 161.51p | 164.75p | 4100 |
28/03/2013 | 165.50p | 168.00p | 160.21p | 168.00p | 19293 |
27/03/2013 | 160.50p | 165.00p | 160.50p | 162.00p | 848 |
26/03/2013 | 165.35p | 165.35p | 160.50p | 162.75p | 12999 |
25/03/2013 | 165.35p | 165.35p | 159.50p | 159.50p | 20757 |
22/03/2013 | 160.50p | 164.45p | 159.50p | 159.50p | 5187 |
21/03/2013 | 165.25p | 165.50p | 160.50p | 162.25p | 7986 |
20/03/2013 | 169.00p | 169.00p | 164.00p | 165.00p | 6430 |
19/03/2013 | 167.20p | 167.20p | 164.00p | 164.00p | 19465 |
18/03/2013 | 160.00p | 165.00p | 160.00p | 161.00p | 6153 |
15/03/2013 | 167.00p | 171.00p | 167.00p | 171.00p | 19307 |
14/03/2013 | 163.00p | 171.00p | 162.00p | 171.00p | 43152 |
13/03/2013 | 163.00p | 169.00p | 162.00p | 162.00p | 10401 |
12/03/2013 | 163.61p | 171.00p | 163.61p | 168.00p | 10748 |
11/03/2013 | 170.00p | 171.00p | 163.51p | 171.00p | 62326 |
08/03/2013 | 163.33p | 170.00p | 163.33p | 167.00p | 29791 |
07/03/2013 | 162.00p | 169.00p | 162.00p | 166.75p | 27872 |
06/03/2013 | 163.61p | 170.00p | 162.61p | 170.00p | 7724 |
05/03/2013 | 168.00p | 170.50p | 168.00p | 170.50p | 745 |
04/03/2013 | 165.00p | 168.00p | 163.89p | 168.00p | 15374 |
*Close Price adjusted for both dividends and splits