Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/08/2014 | 62.00p | 62.25p | 61.40p | 62.25p | 619347 |
15/08/2014 | 61.75p | 62.00p | 61.00p | 61.75p | 329310 |
14/08/2014 | 61.50p | 61.50p | 60.88p | 61.00p | 314202 |
13/08/2014 | 60.50p | 61.75p | 60.50p | 61.25p | 495515 |
12/08/2014 | 62.00p | 62.25p | 61.75p | 61.75p | 372669 |
11/08/2014 | 61.00p | 62.50p | 61.00p | 62.00p | 816213 |
08/08/2014 | 61.00p | 62.00p | 61.00p | 62.00p | 611936 |
07/08/2014 | 61.00p | 62.00p | 61.00p | 62.00p | 564097 |
06/08/2014 | 61.00p | 61.75p | 61.00p | 61.75p | 518036 |
05/08/2014 | 61.00p | 61.93p | 61.00p | 61.25p | 346735 |
04/08/2014 | 61.00p | 61.50p | 61.00p | 61.25p | 446660 |
01/08/2014 | 61.00p | 61.75p | 61.00p | 61.25p | 1152228 |
31/07/2014 | 61.00p | 61.75p | 61.00p | 61.75p | 583241 |
30/07/2014 | 61.00p | 61.79p | 61.00p | 61.75p | 563686 |
29/07/2014 | 61.00p | 62.00p | 61.00p | 61.25p | 614704 |
28/07/2014 | 61.00p | 61.85p | 61.00p | 61.00p | 276943 |
25/07/2014 | 62.00p | 62.00p | 61.25p | 61.25p | 276649 |
24/07/2014 | 61.00p | 62.00p | 61.00p | 61.00p | 1174970 |
23/07/2014 | 62.00p | 62.00p | 61.00p | 61.00p | 386800 |
22/07/2014 | 61.00p | 61.75p | 61.00p | 61.00p | 357452 |
21/07/2014 | 60.75p | 61.50p | 60.75p | 61.00p | 878149 |
18/07/2014 | 61.25p | 61.75p | 60.80p | 61.25p | 452064 |
17/07/2014 | 62.00p | 62.00p | 61.25p | 61.50p | 362939 |
16/07/2014 | 61.25p | 62.25p | 61.25p | 61.75p | 722828 |
15/07/2014 | 61.00p | 62.00p | 61.00p | 62.00p | 1904633 |
14/07/2014 | 62.25p | 62.25p | 61.00p | 61.75p | 720606 |
11/07/2014 | 61.00p | 61.95p | 61.00p | 61.00p | 463657 |
10/07/2014 | 61.00p | 61.75p | 61.00p | 61.50p | 532112 |
09/07/2014 | 61.00p | 61.65p | 61.00p | 61.25p | 580493 |
08/07/2014 | 61.00p | 61.75p | 61.00p | 61.25p | 577534 |
07/07/2014 | 61.00p | 61.87p | 61.00p | 61.75p | 546686 |
04/07/2014 | 61.50p | 62.00p | 61.50p | 61.50p | 359413 |
03/07/2014 | 62.00p | 62.00p | 61.35p | 62.00p | 382496 |
02/07/2014 | 61.50p | 61.98p | 61.00p | 61.50p | 522566 |
01/07/2014 | 61.00p | 61.75p | 61.00p | 61.00p | 582236 |
30/06/2014 | 61.00p | 61.58p | 61.00p | 61.00p | 573860 |
27/06/2014 | 61.00p | 62.00p | 61.00p | 61.25p | 801091 |
26/06/2014 | 62.00p | 62.00p | 61.25p | 61.25p | 458350 |
25/06/2014 | 62.00p | 62.00p | 61.50p | 61.50p | 197781 |
24/06/2014 | 62.50p | 62.50p | 61.26p | 61.50p | 243912 |
23/06/2014 | 61.75p | 62.50p | 61.25p | 61.75p | 150685 |
20/06/2014 | 62.50p | 62.53p | 61.66p | 62.50p | 1334341 |
19/06/2014 | 62.00p | 62.50p | 61.50p | 62.25p | 385045 |
18/06/2014 | 62.00p | 62.31p | 61.50p | 62.25p | 407572 |
17/06/2014 | 61.75p | 62.50p | 61.25p | 62.50p | 698238 |
16/06/2014 | 62.75p | 62.75p | 61.25p | 61.75p | 530284 |
13/06/2014 | 62.50p | 62.75p | 61.75p | 61.75p | 267717 |
12/06/2014 | 62.25p | 62.75p | 62.25p | 62.75p | 597775 |
11/06/2014 | 62.75p | 62.75p | 62.30p | 62.50p | 768795 |
10/06/2014 | 62.75p | 62.75p | 62.00p | 62.25p | 713656 |
09/06/2014 | 62.75p | 62.75p | 61.97p | 62.75p | 266924 |
06/06/2014 | 62.75p | 62.75p | 62.17p | 62.50p | 314223 |
05/06/2014 | 62.50p | 62.57p | 62.00p | 62.50p | 289941 |
04/06/2014 | 61.50p | 62.75p | 61.50p | 62.25p | 435327 |
03/06/2014 | 62.50p | 62.75p | 61.83p | 62.75p | 719689 |
02/06/2014 | 61.75p | 62.50p | 61.00p | 62.25p | 2702408 |
30/05/2014 | 62.00p | 62.00p | 61.25p | 61.75p | 721653 |
29/05/2014 | 62.00p | 62.00p | 61.18p | 61.25p | 509630 |
28/05/2014 | 61.50p | 62.00p | 61.32p | 61.75p | 857993 |
27/05/2014 | 60.25p | 61.50p | 59.80p | 61.50p | 533795 |
23/05/2014 | 60.25p | 60.31p | 59.50p | 60.25p | 753458 |
22/05/2014 | 60.25p | 60.25p | 59.75p | 60.25p | 225298 |
21/05/2014 | 59.50p | 60.00p | 59.50p | 59.75p | 540711 |
20/05/2014 | 59.50p | 60.50p | 59.50p | 60.00p | 421253 |
19/05/2014 | 59.00p | 59.75p | 59.00p | 59.50p | 143358 |
16/05/2014 | 59.00p | 59.50p | 58.81p | 59.00p | 774091 |
15/05/2014 | 59.00p | 59.54p | 58.50p | 59.50p | 728684 |
14/05/2014 | 60.25p | 60.25p | 59.00p | 59.50p | 321254 |
13/05/2014 | 60.00p | 60.50p | 59.50p | 60.25p | 566617 |
12/05/2014 | 60.50p | 60.50p | 59.50p | 59.50p | 522797 |
09/05/2014 | 61.00p | 61.00p | 59.50p | 59.75p | 317506 |
08/05/2014 | 61.00p | 61.00p | 60.00p | 60.25p | 450079 |
07/05/2014 | 60.50p | 61.00p | 60.32p | 61.00p | 685576 |
06/05/2014 | 60.00p | 61.00p | 60.00p | 60.25p | 379315 |
02/05/2014 | 61.00p | 61.00p | 60.41p | 61.00p | 247253 |
01/05/2014 | 60.00p | 60.50p | 59.99p | 60.50p | 522405 |
30/04/2014 | 61.00p | 61.75p | 60.62p | 61.75p | 1717405 |
29/04/2014 | 61.25p | 61.25p | 60.43p | 61.00p | 634298 |
28/04/2014 | 61.50p | 61.50p | 60.50p | 61.00p | 317965 |
25/04/2014 | 61.50p | 61.50p | 60.50p | 60.50p | 402575 |
24/04/2014 | 61.00p | 61.25p | 60.50p | 61.25p | 174431 |
23/04/2014 | 60.00p | 61.50p | 60.00p | 60.50p | 661656 |
22/04/2014 | 59.50p | 59.50p | 59.00p | 59.50p | 330639 |
17/04/2014 | 59.50p | 59.50p | 58.75p | 59.50p | 162811 |
16/04/2014 | 58.50p | 59.50p | 58.50p | 59.50p | 446366 |
15/04/2014 | 58.25p | 59.25p | 58.25p | 58.50p | 594768 |
14/04/2014 | 58.00p | 58.80p | 58.00p | 58.75p | 441805 |
11/04/2014 | 58.25p | 59.00p | 58.00p | 58.00p | 621540 |
10/04/2014 | 58.50p | 59.00p | 57.92p | 59.00p | 482178 |
09/04/2014 | 57.50p | 58.50p | 57.00p | 58.50p | 372120 |
08/04/2014 | 57.75p | 57.75p | 57.05p | 57.75p | 543762 |
07/04/2014 | 57.50p | 57.75p | 56.75p | 57.75p | 1070420 |
04/04/2014 | 57.75p | 57.75p | 56.90p | 57.75p | 449889 |
03/04/2014 | 57.75p | 57.75p | 56.86p | 57.00p | 430844 |
02/04/2014 | 56.75p | 57.75p | 56.75p | 57.75p | 667800 |
01/04/2014 | 57.75p | 57.75p | 56.75p | 57.50p | 674234 |
31/03/2014 | 56.50p | 57.50p | 56.50p | 56.75p | 552476 |
28/03/2014 | 57.50p | 57.50p | 56.75p | 56.75p | 496442 |
27/03/2014 | 57.75p | 57.75p | 56.75p | 57.00p | 916814 |
26/03/2014 | 57.25p | 57.25p | 57.00p | 57.00p | 451911 |
25/03/2014 | 57.00p | 57.70p | 57.00p | 57.25p | 458152 |
24/03/2014 | 57.00p | 58.00p | 56.75p | 58.00p | 418045 |
21/03/2014 | 56.25p | 57.50p | 56.25p | 57.00p | 1369210 |
20/03/2014 | 57.00p | 57.25p | 56.25p | 57.25p | 659052 |
19/03/2014 | 56.00p | 57.25p | 56.00p | 57.25p | 814321 |
18/03/2014 | 56.75p | 56.75p | 56.14p | 56.50p | 425098 |
17/03/2014 | 56.25p | 56.75p | 56.25p | 56.75p | 482127 |
14/03/2014 | 56.75p | 57.17p | 56.25p | 56.75p | 1707159 |
13/03/2014 | 57.00p | 57.50p | 57.00p | 57.00p | 361824 |
12/03/2014 | 57.00p | 57.50p | 57.00p | 57.25p | 392710 |
11/03/2014 | 57.75p | 57.75p | 57.00p | 57.25p | 252217 |
10/03/2014 | 57.25p | 57.75p | 56.71p | 57.75p | 2244771 |
07/03/2014 | 57.25p | 57.25p | 56.50p | 57.25p | 350885 |
06/03/2014 | 57.25p | 57.25p | 56.75p | 57.25p | 343443 |
05/03/2014 | 57.50p | 57.50p | 56.75p | 57.25p | 416447 |
04/03/2014 | 57.00p | 57.50p | 56.53p | 57.00p | 1252399 |
03/03/2014 | 58.00p | 58.00p | 56.50p | 57.00p | 703900 |
28/02/2014 | 58.75p | 58.75p | 57.29p | 57.50p | 324887 |
27/02/2014 | 58.75p | 59.00p | 58.25p | 58.25p | 211487 |
26/02/2014 | 59.00p | 59.00p | 58.50p | 59.00p | 192853 |
25/02/2014 | 58.50p | 59.00p | 58.00p | 59.00p | 307381 |
24/02/2014 | 59.00p | 59.00p | 58.00p | 58.00p | 573571 |
21/02/2014 | 58.75p | 59.00p | 58.50p | 58.50p | 545016 |
20/02/2014 | 58.50p | 59.16p | 58.50p | 59.00p | 245285 |
19/02/2014 | 59.00p | 59.25p | 58.81p | 59.25p | 316399 |
18/02/2014 | 59.00p | 59.14p | 58.50p | 58.50p | 1602444 |
17/02/2014 | 59.25p | 59.50p | 58.50p | 58.50p | 912357 |
14/02/2014 | 58.75p | 59.25p | 58.54p | 59.25p | 232346 |
13/02/2014 | 58.50p | 58.75p | 58.17p | 58.75p | 716899 |
12/02/2014 | 59.00p | 59.50p | 58.50p | 59.00p | 1407356 |
11/02/2014 | 58.75p | 59.75p | 58.60p | 59.50p | 533243 |
10/02/2014 | 57.75p | 59.50p | 57.75p | 58.75p | 1713530 |
07/02/2014 | 57.50p | 58.50p | 57.50p | 58.50p | 253546 |
06/02/2014 | 58.25p | 58.25p | 57.61p | 58.25p | 644358 |
05/02/2014 | 58.25p | 58.50p | 58.03p | 58.25p | 503755 |
04/02/2014 | 57.50p | 58.50p | 57.50p | 58.50p | 1068989 |
03/02/2014 | 58.50p | 58.50p | 57.50p | 57.50p | 751609 |
31/01/2014 | 58.50p | 58.50p | 57.75p | 58.50p | 376177 |
30/01/2014 | 57.25p | 58.50p | 57.25p | 58.00p | 2358985 |
29/01/2014 | 58.25p | 58.25p | 58.00p | 58.00p | 582330 |
28/01/2014 | 57.25p | 58.25p | 56.50p | 58.00p | 768805 |
27/01/2014 | 57.25p | 57.67p | 56.50p | 56.50p | 470388 |
24/01/2014 | 58.00p | 58.00p | 57.25p | 57.50p | 1274310 |
23/01/2014 | 57.50p | 58.20p | 57.25p | 57.25p | 634212 |
22/01/2014 | 57.00p | 58.50p | 57.00p | 58.00p | 1038973 |
21/01/2014 | 57.00p | 57.00p | 56.50p | 56.75p | 186825 |
20/01/2014 | 57.00p | 57.00p | 56.25p | 56.25p | 282143 |
17/01/2014 | 57.00p | 57.00p | 56.30p | 57.00p | 799899 |
16/01/2014 | 56.50p | 56.75p | 56.25p | 56.50p | 229272 |
15/01/2014 | 57.00p | 57.00p | 56.25p | 56.50p | 364480 |
14/01/2014 | 56.25p | 57.00p | 56.25p | 56.50p | 627638 |
13/01/2014 | 56.50p | 57.20p | 56.50p | 56.50p | 596299 |
10/01/2014 | 57.50p | 57.50p | 56.50p | 56.50p | 2066074 |
09/01/2014 | 55.75p | 57.00p | 55.75p | 57.00p | 963288 |
08/01/2014 | 56.50p | 56.50p | 55.50p | 56.50p | 190943 |
07/01/2014 | 56.25p | 56.38p | 55.50p | 55.50p | 166124 |
06/01/2014 | 56.00p | 56.25p | 55.50p | 55.50p | 306045 |
03/01/2014 | 55.00p | 56.00p | 55.00p | 55.50p | 279268 |
02/01/2014 | 55.50p | 56.00p | 55.00p | 55.25p | 460528 |
31/12/2013 | 56.00p | 56.00p | 55.25p | 56.00p | 649636 |
30/12/2013 | 55.75p | 56.00p | 55.53p | 55.75p | 653265 |
27/12/2013 | 55.50p | 55.75p | 55.00p | 55.75p | 275149 |
24/12/2013 | 54.75p | 55.50p | 54.75p | 55.50p | 298773 |
23/12/2013 | 55.50p | 55.75p | 54.83p | 55.25p | 505844 |
20/12/2013 | 55.50p | 55.64p | 54.75p | 55.50p | 1206653 |
19/12/2013 | 55.00p | 55.50p | 54.50p | 54.50p | 1409364 |
18/12/2013 | 54.75p | 55.20p | 54.50p | 54.75p | 890168 |
17/12/2013 | 54.75p | 54.78p | 54.25p | 54.50p | 522598 |
16/12/2013 | 54.75p | 54.75p | 54.25p | 54.75p | 684298 |
13/12/2013 | 54.25p | 54.75p | 54.25p | 54.50p | 679793 |
12/12/2013 | 54.25p | 54.75p | 54.25p | 54.50p | 389499 |
11/12/2013 | 54.75p | 54.75p | 54.23p | 54.50p | 215631 |
10/12/2013 | 54.50p | 54.75p | 53.85p | 54.75p | 747519 |
09/12/2013 | 54.25p | 54.75p | 54.25p | 54.25p | 383799 |
06/12/2013 | 54.50p | 54.75p | 54.20p | 54.50p | 435740 |
05/12/2013 | 54.00p | 54.75p | 54.00p | 54.75p | 454200 |
04/12/2013 | 54.50p | 54.75p | 53.75p | 54.00p | 1511609 |
03/12/2013 | 54.50p | 54.50p | 53.50p | 54.00p | 1023681 |
02/12/2013 | 54.50p | 54.50p | 53.75p | 54.25p | 1112863 |
29/11/2013 | 54.50p | 54.50p | 53.75p | 53.75p | 602697 |
28/11/2013 | 54.50p | 54.50p | 53.98p | 54.50p | 284754 |
27/11/2013 | 54.00p | 55.00p | 53.90p | 54.50p | 521941 |
26/11/2013 | 54.75p | 55.00p | 54.44p | 55.00p | 495499 |
25/11/2013 | 54.50p | 55.00p | 54.25p | 55.00p | 308312 |
22/11/2013 | 54.25p | 54.75p | 54.00p | 54.75p | 1277062 |
21/11/2013 | 54.00p | 54.50p | 54.00p | 54.00p | 828509 |
20/11/2013 | 54.00p | 54.50p | 53.69p | 54.50p | 348456 |
19/11/2013 | 53.25p | 54.25p | 53.25p | 53.75p | 726277 |
18/11/2013 | 54.00p | 54.00p | 53.00p | 53.50p | 398797 |
15/11/2013 | 53.00p | 53.74p | 53.00p | 53.00p | 184074 |
14/11/2013 | 53.50p | 53.75p | 53.00p | 53.75p | 318792 |
13/11/2013 | 53.25p | 53.87p | 53.11p | 53.25p | 702252 |
12/11/2013 | 54.25p | 54.25p | 53.35p | 54.25p | 353171 |
11/11/2013 | 53.50p | 54.19p | 53.25p | 54.00p | 311824 |
08/11/2013 | 54.00p | 54.00p | 53.25p | 54.00p | 438749 |
07/11/2013 | 53.50p | 54.00p | 53.00p | 54.00p | 397549 |
06/11/2013 | 53.75p | 53.88p | 53.00p | 53.00p | 222021 |
05/11/2013 | 53.75p | 54.00p | 53.00p | 53.00p | 306209 |
04/11/2013 | 53.00p | 54.00p | 53.00p | 54.00p | 331536 |
01/11/2013 | 54.00p | 54.00p | 53.00p | 53.00p | 940379 |
*Close Price adjusted for both dividends and splits