Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2014 | 201.66p | 200.87p | 200.87p | 200.87p | 0 |
19/08/2014 | 201.66p | 201.66p | 200.87p | 200.87p | 492 |
18/08/2014 | 202.00p | 200.87p | 200.87p | 200.87p | 0 |
15/08/2014 | 202.00p | 202.00p | 200.87p | 200.87p | 2500 |
14/08/2014 | 199.75p | 201.26p | 198.00p | 200.87p | 5412 |
13/08/2014 | 199.75p | 201.00p | 200.87p | 200.87p | 0 |
12/08/2014 | 199.75p | 201.00p | 199.75p | 201.00p | 12588 |
11/08/2014 | 200.87p | 200.87p | 200.87p | 200.87p | 1500 |
08/08/2014 | 201.75p | 200.87p | 200.87p | 200.87p | 0 |
07/08/2014 | 201.75p | 201.75p | 200.87p | 200.87p | 1022 |
06/08/2014 | 200.45p | 200.45p | 199.75p | 200.38p | 6923 |
05/08/2014 | 201.00p | 203.38p | 199.75p | 200.38p | 0 |
04/08/2014 | 201.00p | 203.38p | 199.75p | 199.75p | 14529 |
01/08/2014 | 207.00p | 207.00p | 203.38p | 203.38p | 0 |
31/07/2014 | 207.00p | 207.00p | 207.00p | 207.00p | 47 |
30/07/2014 | 203.73p | 203.73p | 202.38p | 202.38p | 975 |
29/07/2014 | 200.00p | 203.38p | 199.00p | 203.38p | 5099 |
28/07/2014 | 202.00p | 203.00p | 200.00p | 201.87p | 0 |
25/07/2014 | 202.00p | 203.00p | 200.00p | 200.00p | 29469 |
24/07/2014 | 202.00p | 202.00p | 200.00p | 200.87p | 0 |
23/07/2014 | 202.00p | 202.00p | 200.00p | 200.87p | 17495 |
22/07/2014 | 202.00p | 203.47p | 200.87p | 200.87p | 41960 |
21/07/2014 | 202.50p | 202.50p | 200.38p | 201.87p | 8802 |
18/07/2014 | 200.00p | 200.84p | 199.00p | 200.38p | 3660 |
17/07/2014 | 197.50p | 204.47p | 190.00p | 199.00p | 119583 |
16/07/2014 | 190.00p | 193.75p | 190.00p | 193.75p | 685 |
15/07/2014 | 194.00p | 195.00p | 190.00p | 193.75p | 58886 |
14/07/2014 | 199.50p | 200.00p | 195.00p | 195.00p | 9440 |
11/07/2014 | 201.00p | 204.00p | 195.00p | 197.50p | 34131 |
10/07/2014 | 200.50p | 204.00p | 199.00p | 204.00p | 27782 |
09/07/2014 | 200.00p | 201.50p | 199.40p | 199.87p | 17091 |
08/07/2014 | 201.00p | 203.50p | 199.00p | 201.50p | 16228 |
07/07/2014 | 203.00p | 205.25p | 195.00p | 200.50p | 45512 |
04/07/2014 | 202.00p | 205.25p | 200.00p | 205.25p | 27289 |
03/07/2014 | 203.00p | 205.12p | 202.25p | 205.12p | 1001 |
02/07/2014 | 202.50p | 208.00p | 200.00p | 208.00p | 19591 |
01/07/2014 | 203.00p | 205.00p | 202.00p | 204.87p | 234425 |
30/06/2014 | 201.75p | 204.00p | 200.00p | 202.00p | 36730 |
27/06/2014 | 200.15p | 205.87p | 200.15p | 203.38p | 10719 |
26/06/2014 | 208.00p | 208.00p | 203.38p | 205.87p | 0 |
25/06/2014 | 208.00p | 208.00p | 203.38p | 204.87p | 45360 |
24/06/2014 | 205.00p | 205.00p | 203.38p | 203.38p | 0 |
23/06/2014 | 205.00p | 205.00p | 203.38p | 203.38p | 4729 |
20/06/2014 | 204.80p | 205.50p | 203.00p | 205.50p | 970 |
19/06/2014 | 201.00p | 203.00p | 200.00p | 203.00p | 0 |
18/06/2014 | 201.00p | 202.50p | 200.00p | 202.50p | 15925 |
17/06/2014 | 207.00p | 207.00p | 201.00p | 203.38p | 1926 |
16/06/2014 | 208.00p | 214.37p | 201.00p | 201.00p | 77145 |
13/06/2014 | 212.00p | 212.00p | 209.00p | 209.00p | 87913 |
12/06/2014 | 206.00p | 208.00p | 206.00p | 208.00p | 5000 |
11/06/2014 | 206.00p | 208.00p | 206.00p | 208.00p | 1000 |
10/06/2014 | 210.00p | 210.00p | 206.00p | 208.00p | 8000 |
09/06/2014 | 203.00p | 210.00p | 201.50p | 207.00p | 0 |
06/06/2014 | 203.00p | 210.00p | 201.50p | 206.50p | 7641 |
05/06/2014 | 200.00p | 201.50p | 200.00p | 201.50p | 4750 |
04/06/2014 | 200.50p | 200.50p | 200.00p | 200.50p | 10000 |
03/06/2014 | 198.00p | 200.50p | 198.00p | 200.50p | 145000 |
02/06/2014 | 198.00p | 200.50p | 198.00p | 200.50p | 15000 |
30/05/2014 | 200.00p | 200.50p | 200.00p | 200.50p | 7500 |
29/05/2014 | 200.00p | 202.50p | 200.00p | 202.50p | 110000 |
*Close Price adjusted for both dividends and splits