Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/04/2014 | 81.00p | 81.30p | 81.00p | 81.00p | 1300 |
28/04/2014 | 81.00p | 82.00p | 81.00p | 81.00p | 0 |
25/04/2014 | 81.00p | 82.00p | 81.00p | 81.00p | 100627 |
24/04/2014 | 81.00p | 81.50p | 80.00p | 81.00p | 0 |
23/04/2014 | 80.00p | 81.50p | 80.00p | 81.00p | 43093 |
22/04/2014 | 81.00p | 81.00p | 80.00p | 81.00p | 30500 |
17/04/2014 | 81.38p | 81.38p | 80.75p | 81.00p | 5000 |
16/04/2014 | 81.38p | 81.38p | 80.75p | 81.38p | 25180 |
15/04/2014 | 81.38p | 81.38p | 80.75p | 81.38p | 5872 |
14/04/2014 | 81.38p | 81.38p | 80.87p | 81.38p | 5475 |
11/04/2014 | 81.38p | 81.38p | 81.02p | 81.38p | 5007 |
10/04/2014 | 81.38p | 81.38p | 79.00p | 81.38p | 0 |
09/04/2014 | 81.38p | 81.38p | 79.00p | 81.38p | 0 |
08/04/2014 | 79.62p | 81.38p | 79.00p | 81.38p | 8526 |
07/04/2014 | 79.62p | 80.84p | 79.00p | 79.62p | 20385 |
04/04/2014 | 79.62p | 80.18p | 78.97p | 79.62p | 8000 |
03/04/2014 | 79.75p | 79.75p | 78.90p | 79.62p | 17887 |
02/04/2014 | 84.63p | 84.63p | 75.50p | 79.75p | 120111 |
01/04/2014 | 84.63p | 84.63p | 84.28p | 84.63p | 8000 |
31/03/2014 | 84.63p | 84.89p | 84.28p | 84.63p | 6247 |
28/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 0 |
27/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 4700 |
26/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 5448 |
25/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 5000 |
24/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 8639 |
21/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 0 |
20/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 17525 |
19/03/2014 | 84.63p | 85.25p | 84.32p | 84.63p | 0 |
18/03/2014 | 85.25p | 85.25p | 84.32p | 84.63p | 8125 |
17/03/2014 | 85.25p | 85.25p | 84.50p | 85.25p | 2475 |
14/03/2014 | 85.25p | 85.25p | 84.80p | 85.25p | 15000 |
13/03/2014 | 85.50p | 85.50p | 84.75p | 85.25p | 31709 |
12/03/2014 | 85.25p | 85.58p | 85.00p | 85.50p | 10495 |
11/03/2014 | 84.88p | 85.25p | 84.53p | 85.25p | 0 |
10/03/2014 | 84.88p | 84.88p | 84.53p | 84.88p | 747 |
07/03/2014 | 84.75p | 84.88p | 84.53p | 84.88p | 9902 |
06/03/2014 | 84.75p | 86.00p | 84.45p | 84.75p | 0 |
05/03/2014 | 84.50p | 86.00p | 84.45p | 84.75p | 24595 |
04/03/2014 | 84.50p | 85.00p | 84.12p | 84.50p | 25809 |
03/03/2014 | 84.75p | 85.00p | 84.00p | 84.50p | 26507 |
28/02/2014 | 84.75p | 84.75p | 84.03p | 84.75p | 1247 |
27/02/2014 | 85.00p | 85.00p | 84.25p | 84.75p | 10000 |
26/02/2014 | 84.50p | 85.00p | 83.50p | 85.00p | 17217 |
25/02/2014 | 83.75p | 85.00p | 83.75p | 84.50p | 6600 |
24/02/2014 | 83.38p | 84.25p | 83.38p | 83.75p | 15000 |
21/02/2014 | 82.50p | 84.00p | 82.50p | 83.38p | 3055 |
20/02/2014 | 82.63p | 82.63p | 81.90p | 82.50p | 2500 |
19/02/2014 | 82.50p | 82.63p | 81.90p | 82.63p | 71370 |
18/02/2014 | 82.50p | 84.00p | 81.75p | 82.50p | 15463 |
17/02/2014 | 82.00p | 84.00p | 82.00p | 82.50p | 2500 |
14/02/2014 | 79.25p | 84.00p | 78.00p | 82.00p | 52900 |
13/02/2014 | 78.25p | 79.25p | 77.50p | 79.25p | 31229 |
12/02/2014 | 80.50p | 80.50p | 76.00p | 78.75p | 42468 |
11/02/2014 | 80.50p | 81.50p | 77.36p | 80.50p | 12858 |
10/02/2014 | 81.25p | 81.25p | 78.00p | 80.50p | 33469 |
07/02/2014 | 81.25p | 81.95p | 80.00p | 81.25p | 8891 |
06/02/2014 | 81.25p | 81.25p | 80.00p | 81.25p | 1299 |
05/02/2014 | 81.25p | 81.25p | 80.00p | 81.25p | 2000 |
04/02/2014 | 81.25p | 81.95p | 80.00p | 81.25p | 2880 |
03/02/2014 | 81.25p | 82.13p | 79.50p | 81.25p | 7549 |
31/01/2014 | 81.25p | 82.13p | 81.25p | 81.25p | 1011 |
30/01/2014 | 81.25p | 82.13p | 79.50p | 81.25p | 5190 |
29/01/2014 | 84.75p | 84.75p | 77.62p | 81.25p | 40013 |
28/01/2014 | 84.75p | 85.43p | 82.50p | 84.75p | 19626 |
27/01/2014 | 84.25p | 86.33p | 79.00p | 84.75p | 68379 |
24/01/2014 | 82.00p | 84.25p | 80.00p | 84.25p | 33604 |
23/01/2014 | 82.00p | 82.00p | 80.70p | 82.00p | 13953 |
22/01/2014 | 82.00p | 82.10p | 79.94p | 82.00p | 21934 |
21/01/2014 | 82.00p | 83.40p | 78.33p | 82.00p | 25657 |
20/01/2014 | 82.00p | 83.40p | 82.00p | 82.00p | 3571 |
17/01/2014 | 82.00p | 83.00p | 80.24p | 82.00p | 49919 |
16/01/2014 | 81.75p | 82.00p | 80.21p | 82.00p | 19599 |
15/01/2014 | 81.75p | 84.00p | 79.36p | 81.75p | 146284 |
14/01/2014 | 81.75p | 82.70p | 80.75p | 81.75p | 10974 |
13/01/2014 | 81.50p | 83.00p | 80.00p | 81.75p | 26935 |
10/01/2014 | 81.50p | 82.75p | 81.50p | 81.50p | 23250 |
09/01/2014 | 81.50p | 83.00p | 79.90p | 81.50p | 19900 |
08/01/2014 | 81.00p | 82.00p | 81.00p | 81.50p | 17723 |
07/01/2014 | 80.87p | 81.75p | 80.87p | 81.00p | 2745 |
06/01/2014 | 78.50p | 81.50p | 78.50p | 80.87p | 61565 |
03/01/2014 | 78.50p | 79.00p | 78.50p | 78.50p | 13737 |
02/01/2014 | 78.50p | 79.00p | 78.25p | 78.50p | 4025 |
31/12/2013 | 78.50p | 79.00p | 78.50p | 78.50p | 1434 |
30/12/2013 | 78.50p | 79.00p | 78.50p | 78.50p | 13011 |
27/12/2013 | 78.50p | 79.00p | 78.44p | 78.50p | 22838 |
24/12/2013 | 78.50p | 79.00p | 78.50p | 78.50p | 12205 |
23/12/2013 | 78.50p | 79.00p | 78.25p | 78.50p | 137813 |
20/12/2013 | 78.75p | 79.76p | 78.25p | 78.25p | 12398 |
19/12/2013 | 78.75p | 78.75p | 78.60p | 78.75p | 10172 |
18/12/2013 | 78.75p | 78.92p | 78.75p | 78.75p | 1490 |
17/12/2013 | 78.75p | 79.00p | 78.75p | 78.75p | 7527 |
16/12/2013 | 78.75p | 79.00p | 78.75p | 78.75p | 16391 |
13/12/2013 | 78.75p | 79.00p | 78.75p | 78.75p | 6216 |
12/12/2013 | 78.75p | 79.00p | 78.54p | 78.75p | 124089 |
11/12/2013 | 79.00p | 80.00p | 78.75p | 78.75p | 258602 |
10/12/2013 | 80.37p | 81.00p | 78.75p | 79.00p | 154563 |
09/12/2013 | 77.25p | 82.00p | 77.25p | 80.37p | 485675 |
06/12/2013 | 77.25p | 78.50p | 77.25p | 77.25p | 1000 |
05/12/2013 | 77.25p | 79.00p | 77.25p | 77.25p | 1962 |
04/12/2013 | 80.25p | 80.25p | 75.50p | 77.25p | 22244 |
03/12/2013 | 81.75p | 83.00p | 80.25p | 81.75p | 39625 |
02/12/2013 | 81.75p | 83.00p | 81.75p | 81.75p | 987 |
29/11/2013 | 81.63p | 81.75p | 79.50p | 81.75p | 12950 |
28/11/2013 | 81.75p | 81.75p | 79.85p | 81.75p | 241 |
27/11/2013 | 81.75p | 83.00p | 81.19p | 81.75p | 17609 |
26/11/2013 | 77.50p | 85.00p | 77.50p | 81.75p | 149499 |
*Close Price adjusted for both dividends and splits