Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/08/2014 | 189.75p | 191.75p | 188.50p | 188.50p | 305189 |
27/08/2014 | 190.25p | 191.62p | 189.50p | 189.50p | 86045 |
26/08/2014 | 190.00p | 190.90p | 189.50p | 189.50p | 150722 |
22/08/2014 | 189.25p | 189.94p | 188.63p | 189.25p | 53010 |
21/08/2014 | 188.50p | 189.94p | 186.93p | 188.50p | 53539 |
20/08/2014 | 186.25p | 188.50p | 186.25p | 188.50p | 67806 |
19/08/2014 | 186.50p | 188.00p | 185.81p | 188.00p | 91736 |
18/08/2014 | 185.75p | 187.25p | 185.23p | 187.00p | 177138 |
15/08/2014 | 184.25p | 185.50p | 183.64p | 184.25p | 92640 |
14/08/2014 | 183.50p | 185.00p | 183.50p | 184.50p | 64196 |
13/08/2014 | 183.50p | 185.25p | 182.69p | 184.00p | 198371 |
12/08/2014 | 182.50p | 185.50p | 182.50p | 184.75p | 79335 |
11/08/2014 | 184.00p | 185.50p | 184.00p | 185.50p | 85765 |
08/08/2014 | 182.50p | 184.00p | 182.26p | 184.00p | 104625 |
07/08/2014 | 182.75p | 184.50p | 182.50p | 183.00p | 97104 |
06/08/2014 | 184.00p | 184.53p | 182.55p | 183.25p | 72724 |
05/08/2014 | 185.75p | 185.75p | 183.00p | 184.25p | 110911 |
04/08/2014 | 185.50p | 186.25p | 184.00p | 184.00p | 77691 |
01/08/2014 | 186.00p | 187.05p | 183.00p | 183.00p | 214686 |
31/07/2014 | 187.00p | 188.31p | 185.25p | 185.25p | 137855 |
30/07/2014 | 188.50p | 188.75p | 187.00p | 187.25p | 182462 |
29/07/2014 | 188.25p | 188.96p | 187.00p | 188.50p | 420957 |
28/07/2014 | 187.00p | 189.00p | 186.25p | 188.00p | 106313 |
25/07/2014 | 187.00p | 188.21p | 186.25p | 187.00p | 96787 |
24/07/2014 | 185.75p | 188.50p | 185.75p | 187.75p | 103415 |
23/07/2014 | 188.00p | 188.50p | 186.00p | 188.50p | 83091 |
22/07/2014 | 186.50p | 188.00p | 186.50p | 187.75p | 161880 |
21/07/2014 | 185.50p | 186.40p | 185.31p | 186.25p | 94105 |
18/07/2014 | 186.50p | 186.75p | 183.65p | 185.50p | 144801 |
17/07/2014 | 186.00p | 186.75p | 185.25p | 186.75p | 89505 |
16/07/2014 | 184.00p | 186.00p | 183.00p | 186.00p | 168646 |
15/07/2014 | 184.00p | 184.15p | 182.50p | 182.50p | 102910 |
14/07/2014 | 183.75p | 184.75p | 183.50p | 183.50p | 61115 |
11/07/2014 | 183.50p | 185.00p | 183.00p | 183.75p | 82254 |
10/07/2014 | 183.50p | 185.00p | 183.50p | 185.00p | 67453 |
09/07/2014 | 183.00p | 185.00p | 182.59p | 184.50p | 84119 |
08/07/2014 | 182.75p | 183.50p | 180.18p | 182.75p | 5952517 |
07/07/2014 | 184.00p | 184.42p | 182.25p | 184.00p | 82997 |
04/07/2014 | 183.50p | 183.99p | 182.25p | 182.25p | 84549 |
03/07/2014 | 183.00p | 184.38p | 182.50p | 182.75p | 98338 |
02/07/2014 | 183.00p | 183.75p | 182.50p | 182.50p | 149698 |
01/07/2014 | 183.25p | 183.90p | 182.50p | 182.50p | 147724 |
30/06/2014 | 184.25p | 184.26p | 183.25p | 183.50p | 186957 |
27/06/2014 | 184.50p | 184.88p | 184.00p | 184.00p | 96047 |
26/06/2014 | 185.75p | 185.75p | 184.50p | 184.50p | 46331 |
25/06/2014 | 185.00p | 185.75p | 184.50p | 184.50p | 115566 |
24/06/2014 | 186.00p | 187.00p | 184.75p | 184.75p | 74484 |
23/06/2014 | 186.25p | 187.24p | 185.82p | 187.00p | 135667 |
20/06/2014 | 186.00p | 190.75p | 185.00p | 190.75p | 183950 |
19/06/2014 | 184.75p | 186.83p | 183.25p | 186.00p | 79511 |
18/06/2014 | 184.75p | 185.25p | 183.50p | 185.00p | 90708 |
17/06/2014 | 183.75p | 184.70p | 182.70p | 183.75p | 135639 |
16/06/2014 | 184.00p | 184.00p | 181.90p | 183.75p | 41467 |
13/06/2014 | 183.75p | 184.07p | 182.00p | 184.00p | 162069 |
12/06/2014 | 183.75p | 184.50p | 182.95p | 184.00p | 88993 |
11/06/2014 | 184.75p | 185.00p | 183.50p | 183.50p | 175962 |
10/06/2014 | 184.50p | 185.18p | 183.50p | 185.00p | 161502 |
09/06/2014 | 185.75p | 186.00p | 183.25p | 184.00p | 175318 |
06/06/2014 | 185.00p | 185.73p | 183.50p | 183.50p | 51995 |
05/06/2014 | 184.25p | 185.75p | 183.94p | 184.00p | 106319 |
04/06/2014 | 183.75p | 184.56p | 182.31p | 183.62p | 145616 |
03/06/2014 | 183.00p | 184.25p | 182.38p | 183.25p | 69585 |
02/06/2014 | 184.00p | 184.50p | 182.75p | 182.75p | 86584 |
30/05/2014 | 182.75p | 184.88p | 182.00p | 183.50p | 150193 |
29/05/2014 | 183.50p | 184.00p | 182.50p | 184.00p | 85949 |
28/05/2014 | 183.50p | 184.00p | 181.75p | 184.00p | 87216 |
27/05/2014 | 180.25p | 183.50p | 180.25p | 182.00p | 67087 |
23/05/2014 | 182.00p | 183.75p | 180.25p | 180.25p | 81735 |
22/05/2014 | 181.75p | 183.25p | 181.46p | 182.00p | 72202 |
21/05/2014 | 180.50p | 184.00p | 180.50p | 181.75p | 134834 |
20/05/2014 | 182.00p | 184.25p | 181.53p | 183.50p | 132990 |
19/05/2014 | 184.00p | 184.00p | 181.77p | 184.00p | 81038 |
16/05/2014 | 183.75p | 184.00p | 182.20p | 184.00p | 84812 |
15/05/2014 | 185.25p | 186.00p | 183.50p | 184.00p | 78311 |
14/05/2014 | 184.00p | 186.00p | 183.70p | 186.00p | 52409 |
13/05/2014 | 184.00p | 184.00p | 182.50p | 184.00p | 72597 |
12/05/2014 | 183.75p | 184.00p | 182.54p | 184.00p | 121596 |
09/05/2014 | 183.50p | 183.75p | 182.25p | 183.00p | 71885 |
08/05/2014 | 182.00p | 185.00p | 182.00p | 183.75p | 117449 |
07/05/2014 | 184.75p | 185.25p | 183.25p | 183.75p | 47454 |
06/05/2014 | 182.75p | 185.00p | 181.50p | 181.50p | 61525 |
02/05/2014 | 183.00p | 184.83p | 183.00p | 184.00p | 116831 |
01/05/2014 | 185.50p | 185.79p | 183.75p | 185.50p | 91362 |
30/04/2014 | 184.25p | 185.19p | 183.57p | 185.00p | 39175 |
29/04/2014 | 184.25p | 185.94p | 183.88p | 185.00p | 66642 |
28/04/2014 | 185.00p | 186.00p | 183.88p | 185.00p | 152103 |
25/04/2014 | 184.50p | 186.45p | 184.25p | 186.00p | 129556 |
24/04/2014 | 186.25p | 186.50p | 184.50p | 185.00p | 152268 |
23/04/2014 | 186.00p | 187.00p | 184.75p | 186.50p | 71751 |
22/04/2014 | 186.50p | 187.06p | 184.64p | 187.00p | 145340 |
17/04/2014 | 184.25p | 186.75p | 184.25p | 186.75p | 46490 |
16/04/2014 | 184.25p | 186.94p | 184.25p | 184.50p | 169857 |
15/04/2014 | 185.50p | 186.50p | 184.00p | 186.00p | 117591 |
14/04/2014 | 183.25p | 185.50p | 182.75p | 185.50p | 54378 |
11/04/2014 | 184.25p | 186.25p | 184.25p | 185.00p | 50086 |
10/04/2014 | 186.25p | 187.75p | 186.20p | 186.25p | 201149 |
09/04/2014 | 186.50p | 187.25p | 185.56p | 186.75p | 111490 |
08/04/2014 | 185.25p | 187.25p | 185.25p | 187.25p | 166121 |
07/04/2014 | 187.25p | 187.25p | 184.75p | 187.25p | 153699 |
04/04/2014 | 188.75p | 188.75p | 175.00p | 188.00p | 271796 |
03/04/2014 | 183.00p | 187.00p | 182.25p | 186.50p | 168311 |
02/04/2014 | 179.75p | 183.00p | 177.41p | 183.00p | 279500 |
01/04/2014 | 180.00p | 180.00p | 177.00p | 180.00p | 90979 |
31/03/2014 | 179.75p | 180.00p | 177.55p | 180.00p | 79189 |
28/03/2014 | 176.00p | 180.00p | 176.00p | 180.00p | 97577 |
27/03/2014 | 175.25p | 178.00p | 175.25p | 176.50p | 64190 |
26/03/2014 | 176.50p | 177.74p | 176.00p | 176.00p | 146807 |
25/03/2014 | 176.16p | 177.48p | 176.01p | 177.25p | 70539 |
24/03/2014 | 176.25p | 177.68p | 175.00p | 175.25p | 165158 |
21/03/2014 | 176.00p | 177.50p | 176.00p | 176.00p | 94844 |
20/03/2014 | 176.25p | 178.00p | 176.00p | 178.00p | 59458 |
19/03/2014 | 180.50p | 181.00p | 178.00p | 179.50p | 161577 |
18/03/2014 | 179.75p | 180.49p | 178.38p | 179.62p | 138266 |
17/03/2014 | 176.75p | 179.40p | 176.75p | 179.25p | 67626 |
14/03/2014 | 177.00p | 179.50p | 175.25p | 177.25p | 135217 |
13/03/2014 | 177.75p | 178.00p | 176.00p | 176.25p | 120959 |
12/03/2014 | 176.25p | 178.25p | 176.00p | 176.00p | 35962 |
11/03/2014 | 177.00p | 178.40p | 177.00p | 177.00p | 31873 |
10/03/2014 | 177.00p | 178.75p | 177.00p | 178.25p | 97936 |
07/03/2014 | 177.50p | 178.86p | 177.00p | 178.25p | 180408 |
06/03/2014 | 177.50p | 178.31p | 177.00p | 177.00p | 70071 |
05/03/2014 | 178.00p | 178.75p | 177.16p | 177.50p | 72094 |
04/03/2014 | 177.00p | 178.50p | 175.00p | 178.25p | 81672 |
03/03/2014 | 176.25p | 179.00p | 175.00p | 175.00p | 175705 |
28/02/2014 | 180.50p | 180.50p | 177.00p | 177.00p | 60888 |
27/02/2014 | 180.25p | 180.50p | 178.50p | 179.75p | 85667 |
26/02/2014 | 177.25p | 180.75p | 177.25p | 180.00p | 129774 |
25/02/2014 | 180.50p | 182.00p | 179.50p | 180.00p | 112476 |
24/02/2014 | 180.75p | 182.00p | 178.58p | 182.00p | 58690 |
21/02/2014 | 180.25p | 180.25p | 178.75p | 180.25p | 65167 |
20/02/2014 | 179.25p | 181.00p | 177.28p | 179.50p | 127956 |
19/02/2014 | 178.00p | 180.00p | 177.50p | 178.50p | 65056 |
18/02/2014 | 179.00p | 179.50p | 177.50p | 179.00p | 282825 |
17/02/2014 | 177.00p | 178.78p | 175.75p | 177.50p | 241446 |
14/02/2014 | 175.00p | 176.75p | 174.50p | 176.50p | 234887 |
13/02/2014 | 174.25p | 176.25p | 174.25p | 174.50p | 147566 |
12/02/2014 | 175.00p | 176.57p | 173.69p | 176.00p | 154691 |
11/02/2014 | 175.00p | 176.75p | 174.00p | 175.50p | 148516 |
10/02/2014 | 174.75p | 175.50p | 173.50p | 174.00p | 282721 |
07/02/2014 | 173.75p | 174.75p | 173.50p | 173.50p | 468953 |
06/02/2014 | 172.00p | 174.61p | 171.50p | 173.50p | 884163 |
05/02/2014 | 172.00p | 173.25p | 170.25p | 171.50p | 556121 |
04/02/2014 | 168.00p | 171.75p | 168.00p | 171.75p | 321267 |
03/02/2014 | 169.00p | 170.00p | 168.00p | 168.50p | 876486 |
31/01/2014 | 170.00p | 171.00p | 167.00p | 169.00p | 604865 |
30/01/2014 | 171.00p | 172.75p | 169.17p | 170.00p | 590240 |
29/01/2014 | 174.00p | 174.94p | 172.00p | 172.75p | 260180 |
28/01/2014 | 173.50p | 176.09p | 172.25p | 173.00p | 152133 |
27/01/2014 | 175.00p | 176.00p | 173.50p | 173.50p | 322168 |
24/01/2014 | 178.00p | 179.90p | 175.60p | 177.50p | 177649 |
23/01/2014 | 180.00p | 182.16p | 178.55p | 179.00p | 165818 |
22/01/2014 | 181.25p | 182.75p | 179.92p | 181.12p | 150064 |
21/01/2014 | 181.25p | 182.91p | 181.03p | 181.50p | 136800 |
20/01/2014 | 181.25p | 182.97p | 180.75p | 180.75p | 88447 |
17/01/2014 | 182.00p | 183.74p | 180.50p | 180.50p | 342870 |
16/01/2014 | 183.75p | 185.18p | 182.75p | 182.75p | 250188 |
15/01/2014 | 183.00p | 184.80p | 181.30p | 183.00p | 304601 |
14/01/2014 | 183.00p | 184.00p | 181.25p | 181.50p | 224709 |
13/01/2014 | 184.75p | 185.00p | 183.18p | 184.00p | 148406 |
10/01/2014 | 184.00p | 185.48p | 184.00p | 184.00p | 128998 |
09/01/2014 | 184.25p | 185.55p | 183.00p | 184.00p | 74635 |
08/01/2014 | 186.50p | 186.75p | 184.35p | 184.50p | 94215 |
07/01/2014 | 187.00p | 187.00p | 184.66p | 184.75p | 198597 |
06/01/2014 | 186.00p | 187.50p | 184.38p | 184.50p | 197871 |
03/01/2014 | 186.75p | 186.83p | 185.00p | 185.25p | 214476 |
02/01/2014 | 189.25p | 189.97p | 185.50p | 185.50p | 176054 |
31/12/2013 | 189.00p | 190.72p | 188.10p | 189.00p | 42350 |
30/12/2013 | 190.25p | 190.25p | 187.75p | 187.75p | 55118 |
27/12/2013 | 189.00p | 190.75p | 188.75p | 189.00p | 62126 |
24/12/2013 | 189.50p | 189.63p | 188.00p | 189.00p | 272335 |
23/12/2013 | 189.00p | 190.48p | 188.16p | 189.25p | 133964 |
20/12/2013 | 187.75p | 190.73p | 187.75p | 189.50p | 152948 |
19/12/2013 | 188.50p | 190.72p | 188.50p | 190.50p | 653843 |
18/12/2013 | 189.75p | 190.00p | 188.17p | 189.75p | 162263 |
17/12/2013 | 188.00p | 189.50p | 187.00p | 188.25p | 234089 |
16/12/2013 | 185.50p | 187.50p | 185.50p | 187.00p | 161765 |
13/12/2013 | 186.00p | 186.50p | 185.75p | 186.25p | 51690 |
12/12/2013 | 186.00p | 187.00p | 185.50p | 186.50p | 127355 |
11/12/2013 | 186.25p | 188.34p | 185.50p | 185.50p | 62840 |
10/12/2013 | 189.00p | 189.00p | 185.25p | 185.25p | 259593 |
09/12/2013 | 187.75p | 189.00p | 186.50p | 189.00p | 200550 |
06/12/2013 | 186.75p | 189.00p | 185.50p | 188.25p | 148884 |
05/12/2013 | 184.25p | 186.35p | 184.25p | 185.50p | 157186 |
04/12/2013 | 184.75p | 187.24p | 184.25p | 184.25p | 91146 |
03/12/2013 | 189.75p | 191.50p | 185.15p | 187.00p | 180510 |
02/12/2013 | 192.00p | 192.50p | 191.08p | 191.50p | 96908 |
29/11/2013 | 192.00p | 192.50p | 190.00p | 192.50p | 72982 |
28/11/2013 | 191.00p | 191.75p | 189.50p | 191.75p | 510021 |
27/11/2013 | 190.00p | 191.75p | 189.50p | 189.50p | 103995 |
26/11/2013 | 191.75p | 192.50p | 190.25p | 191.88p | 173146 |
25/11/2013 | 190.50p | 192.00p | 189.37p | 190.00p | 182741 |
22/11/2013 | 190.00p | 190.00p | 188.25p | 189.50p | 162493 |
21/11/2013 | 189.25p | 190.96p | 188.25p | 188.25p | 100119 |
20/11/2013 | 189.75p | 193.00p | 189.75p | 190.00p | 197025 |
19/11/2013 | 187.75p | 190.50p | 187.75p | 190.50p | 191288 |
18/11/2013 | 189.00p | 190.50p | 188.25p | 190.50p | 108995 |
15/11/2013 | 188.25p | 189.02p | 186.84p | 189.00p | 101559 |
14/11/2013 | 187.50p | 188.50p | 186.00p | 188.50p | 69476 |
13/11/2013 | 185.00p | 187.00p | 184.25p | 186.00p | 106201 |
12/11/2013 | 186.25p | 186.50p | 185.00p | 185.00p | 65970 |
*Close Price adjusted for both dividends and splits