Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2014 | 123.25p | 126.75p | 120.75p | 123.50p | 52317 |
25/09/2014 | 122.75p | 123.50p | 120.81p | 121.00p | 11729 |
24/09/2014 | 121.50p | 125.00p | 120.20p | 124.00p | 39156 |
23/09/2014 | 127.00p | 127.00p | 120.00p | 120.00p | 86980 |
22/09/2014 | 129.50p | 129.50p | 123.50p | 123.50p | 41424 |
19/09/2014 | 130.00p | 132.00p | 128.00p | 128.00p | 108496 |
18/09/2014 | 131.25p | 132.00p | 127.79p | 130.75p | 68079 |
17/09/2014 | 128.75p | 130.25p | 126.50p | 129.25p | 49876 |
16/09/2014 | 130.50p | 131.00p | 126.75p | 128.25p | 105381 |
15/09/2014 | 131.25p | 132.06p | 129.94p | 131.00p | 65145 |
12/09/2014 | 133.00p | 135.87p | 130.50p | 132.00p | 33502 |
11/09/2014 | 134.75p | 137.19p | 133.00p | 133.00p | 43902 |
10/09/2014 | 137.25p | 137.25p | 135.25p | 136.00p | 29613 |
09/09/2014 | 136.75p | 136.75p | 134.75p | 134.75p | 12382 |
08/09/2014 | 137.00p | 138.37p | 135.00p | 135.00p | 28351 |
05/09/2014 | 137.25p | 139.50p | 136.37p | 137.00p | 122268 |
04/09/2014 | 136.00p | 139.00p | 136.00p | 137.00p | 27548 |
03/09/2014 | 138.00p | 140.45p | 135.50p | 135.50p | 64426 |
02/09/2014 | 141.50p | 141.50p | 138.00p | 138.25p | 34594 |
01/09/2014 | 139.50p | 142.00p | 136.50p | 142.00p | 31635 |
29/08/2014 | 140.50p | 140.50p | 135.75p | 136.75p | 51338 |
28/08/2014 | 138.00p | 139.89p | 135.00p | 139.00p | 39922 |
27/08/2014 | 137.50p | 139.97p | 136.00p | 137.25p | 27311 |
26/08/2014 | 140.25p | 144.00p | 138.56p | 140.00p | 162383 |
22/08/2014 | 141.50p | 143.11p | 137.00p | 139.00p | 43273 |
21/08/2014 | 142.00p | 144.00p | 139.70p | 141.50p | 82993 |
20/08/2014 | 140.00p | 142.25p | 137.00p | 139.25p | 89820 |
19/08/2014 | 148.75p | 148.75p | 135.15p | 137.00p | 133128 |
18/08/2014 | 144.00p | 148.31p | 142.50p | 143.75p | 69456 |
15/08/2014 | 153.25p | 154.50p | 144.00p | 146.75p | 175577 |
14/08/2014 | 158.00p | 164.00p | 153.00p | 154.25p | 484257 |
13/08/2014 | 140.00p | 153.25p | 138.20p | 151.00p | 376222 |
12/08/2014 | 134.75p | 140.00p | 134.75p | 138.75p | 198494 |
11/08/2014 | 133.00p | 137.00p | 128.88p | 135.75p | 147966 |
08/08/2014 | 129.00p | 133.00p | 125.50p | 131.50p | 73963 |
07/08/2014 | 122.00p | 134.60p | 122.00p | 130.00p | 1252393 |
06/08/2014 | 115.00p | 117.75p | 115.00p | 115.75p | 61024 |
05/08/2014 | 115.00p | 115.00p | 113.00p | 115.00p | 78459 |
04/08/2014 | 114.00p | 114.00p | 112.46p | 113.25p | 59321 |
01/08/2014 | 116.00p | 116.00p | 110.50p | 113.00p | 80298 |
31/07/2014 | 115.00p | 118.75p | 115.00p | 115.75p | 112430 |
30/07/2014 | 115.50p | 118.00p | 115.00p | 115.00p | 79673 |
29/07/2014 | 117.50p | 117.95p | 116.75p | 116.75p | 51970 |
28/07/2014 | 116.75p | 119.00p | 116.75p | 117.25p | 31624 |
25/07/2014 | 118.25p | 118.25p | 116.00p | 117.00p | 21665 |
24/07/2014 | 118.75p | 118.75p | 116.00p | 116.50p | 120696 |
23/07/2014 | 117.00p | 118.91p | 115.00p | 116.00p | 101085 |
22/07/2014 | 115.75p | 119.75p | 115.00p | 115.00p | 51304 |
21/07/2014 | 115.00p | 117.67p | 114.75p | 115.00p | 38412 |
18/07/2014 | 117.00p | 117.39p | 115.00p | 115.50p | 46696 |
17/07/2014 | 115.00p | 116.69p | 113.00p | 113.00p | 13614 |
16/07/2014 | 114.75p | 118.50p | 113.00p | 113.00p | 62676 |
15/07/2014 | 116.75p | 118.00p | 113.00p | 113.00p | 54509 |
14/07/2014 | 116.00p | 116.61p | 113.50p | 113.50p | 44527 |
11/07/2014 | 115.25p | 116.94p | 113.39p | 113.75p | 94424 |
10/07/2014 | 115.50p | 118.82p | 115.50p | 115.50p | 78424 |
09/07/2014 | 117.75p | 119.00p | 115.75p | 116.25p | 55335 |
08/07/2014 | 117.50p | 120.00p | 115.50p | 116.50p | 78251 |
07/07/2014 | 118.75p | 121.00p | 117.00p | 120.25p | 111071 |
04/07/2014 | 115.00p | 119.00p | 115.00p | 118.00p | 52536 |
03/07/2014 | 117.00p | 117.00p | 115.00p | 115.50p | 28290 |
02/07/2014 | 117.00p | 117.00p | 115.00p | 116.75p | 124442 |
01/07/2014 | 111.50p | 117.00p | 111.00p | 117.00p | 142486 |
30/06/2014 | 113.75p | 115.39p | 111.13p | 113.25p | 189347 |
27/06/2014 | 110.00p | 113.75p | 108.50p | 113.75p | 387148 |
26/06/2014 | 108.50p | 109.75p | 108.50p | 108.50p | 38767 |
25/06/2014 | 111.50p | 111.50p | 107.50p | 108.00p | 41276 |
24/06/2014 | 112.00p | 112.11p | 107.25p | 108.50p | 79764 |
23/06/2014 | 113.25p | 113.25p | 111.15p | 112.00p | 27720 |
20/06/2014 | 113.25p | 114.25p | 111.00p | 111.25p | 121418 |
19/06/2014 | 111.00p | 114.00p | 111.00p | 112.00p | 432459 |
18/06/2014 | 111.00p | 117.50p | 109.00p | 111.00p | 246162 |
17/06/2014 | 110.25p | 112.13p | 106.75p | 107.00p | 323902 |
16/06/2014 | 117.00p | 117.48p | 110.00p | 110.25p | 248598 |
13/06/2014 | 116.00p | 116.62p | 113.00p | 113.75p | 130024 |
12/06/2014 | 116.00p | 118.50p | 116.00p | 116.00p | 73724 |
11/06/2014 | 122.50p | 123.50p | 117.50p | 118.00p | 239152 |
10/06/2014 | 125.00p | 132.50p | 122.00p | 122.50p | 754901 |
09/06/2014 | 125.25p | 128.00p | 122.50p | 124.50p | 159459 |
06/06/2014 | 116.25p | 127.50p | 116.25p | 123.25p | 252611 |
05/06/2014 | 116.25p | 120.25p | 116.25p | 119.25p | 127267 |
04/06/2014 | 116.00p | 122.75p | 116.00p | 118.50p | 243195 |
03/06/2014 | 108.00p | 119.85p | 108.00p | 116.00p | 431508 |
02/06/2014 | 108.25p | 116.10p | 108.25p | 110.50p | 120801 |
30/05/2014 | 108.25p | 112.25p | 108.25p | 110.00p | 196816 |
29/05/2014 | 108.25p | 114.00p | 108.25p | 110.25p | 127192 |
28/05/2014 | 108.25p | 112.75p | 108.25p | 109.50p | 118025 |
27/05/2014 | 108.50p | 114.25p | 108.00p | 112.00p | 245451 |
23/05/2014 | 109.00p | 111.34p | 107.50p | 110.00p | 113739 |
22/05/2014 | 110.00p | 111.75p | 106.00p | 110.00p | 238315 |
21/05/2014 | 115.00p | 115.56p | 103.50p | 111.00p | 1012031 |
20/05/2014 | 118.25p | 119.25p | 115.00p | 115.00p | 72891 |
19/05/2014 | 117.00p | 118.75p | 113.00p | 113.00p | 112427 |
16/05/2014 | 118.50p | 118.50p | 107.00p | 115.25p | 237302 |
15/05/2014 | 118.00p | 120.75p | 112.25p | 116.00p | 156442 |
14/05/2014 | 123.00p | 123.00p | 111.42p | 117.75p | 615358 |
13/05/2014 | 122.00p | 124.25p | 117.00p | 119.50p | 159558 |
12/05/2014 | 123.25p | 128.96p | 120.25p | 120.50p | 191859 |
09/05/2014 | 123.50p | 132.00p | 123.50p | 124.00p | 118840 |
08/05/2014 | 123.00p | 129.75p | 123.00p | 124.00p | 188484 |
07/05/2014 | 126.00p | 130.75p | 125.25p | 125.25p | 223136 |
06/05/2014 | 132.00p | 133.50p | 120.00p | 126.00p | 301457 |
02/05/2014 | 133.50p | 137.25p | 130.00p | 132.00p | 471322 |
01/05/2014 | 145.00p | 180.00p | 100.00p | 131.75p | 2422932 |
30/04/2014 | 181.75p | 181.75p | 177.70p | 180.00p | 60288 |
29/04/2014 | 181.00p | 183.50p | 179.00p | 179.00p | 52217 |
28/04/2014 | 183.00p | 184.00p | 181.00p | 181.75p | 37070 |
25/04/2014 | 183.75p | 184.75p | 179.75p | 181.25p | 50606 |
24/04/2014 | 180.00p | 184.75p | 180.00p | 184.75p | 33978 |
23/04/2014 | 187.25p | 187.76p | 177.25p | 180.00p | 84778 |
22/04/2014 | 187.75p | 189.75p | 183.77p | 185.00p | 85680 |
17/04/2014 | 182.00p | 188.25p | 182.00p | 183.25p | 46325 |
16/04/2014 | 184.25p | 189.25p | 182.75p | 185.75p | 82346 |
15/04/2014 | 182.25p | 190.75p | 182.25p | 186.75p | 38411 |
14/04/2014 | 183.00p | 188.00p | 182.25p | 186.50p | 639615 |
11/04/2014 | 186.00p | 188.00p | 182.00p | 182.25p | 58874 |
10/04/2014 | 187.00p | 189.75p | 186.25p | 188.00p | 20191 |
09/04/2014 | 189.25p | 189.50p | 186.88p | 187.50p | 61355 |
08/04/2014 | 192.25p | 192.50p | 184.00p | 188.00p | 107349 |
07/04/2014 | 180.00p | 192.75p | 177.75p | 191.50p | 327745 |
04/04/2014 | 175.00p | 179.00p | 172.00p | 177.75p | 116440 |
03/04/2014 | 179.00p | 180.00p | 176.15p | 178.50p | 305720 |
02/04/2014 | 177.25p | 178.50p | 177.00p | 177.50p | 48820 |
01/04/2014 | 179.50p | 179.50p | 176.25p | 177.75p | 103084 |
31/03/2014 | 179.00p | 179.20p | 176.17p | 176.25p | 106658 |
28/03/2014 | 180.75p | 184.33p | 173.00p | 177.00p | 111216 |
27/03/2014 | 182.00p | 185.00p | 179.30p | 181.00p | 70021 |
26/03/2014 | 179.25p | 182.00p | 177.75p | 181.00p | 63027 |
25/03/2014 | 178.00p | 182.25p | 176.00p | 178.00p | 33939 |
24/03/2014 | 178.25p | 184.25p | 176.25p | 180.00p | 54057 |
21/03/2014 | 182.50p | 182.50p | 177.50p | 177.50p | 63681 |
20/03/2014 | 185.75p | 185.75p | 175.75p | 181.75p | 39650 |
19/03/2014 | 185.25p | 185.25p | 178.25p | 181.25p | 78478 |
18/03/2014 | 186.00p | 186.00p | 181.00p | 181.00p | 64081 |
17/03/2014 | 186.25p | 186.50p | 182.31p | 184.25p | 65676 |
14/03/2014 | 183.00p | 185.00p | 181.00p | 185.00p | 112891 |
13/03/2014 | 190.00p | 193.00p | 178.25p | 186.00p | 169836 |
12/03/2014 | 192.00p | 195.38p | 189.00p | 192.00p | 115479 |
11/03/2014 | 194.75p | 197.75p | 191.19p | 194.25p | 107462 |
10/03/2014 | 201.00p | 202.95p | 187.00p | 190.00p | 199567 |
07/03/2014 | 204.75p | 206.31p | 200.00p | 200.50p | 123100 |
06/03/2014 | 204.75p | 205.25p | 198.00p | 202.50p | 162130 |
05/03/2014 | 212.75p | 212.75p | 202.38p | 202.50p | 116612 |
04/03/2014 | 202.25p | 210.25p | 202.25p | 204.50p | 131782 |
03/03/2014 | 205.50p | 211.00p | 200.00p | 204.00p | 166395 |
28/02/2014 | 192.75p | 211.00p | 188.27p | 211.00p | 337705 |
27/02/2014 | 200.00p | 200.00p | 185.00p | 190.00p | 208175 |
26/02/2014 | 213.75p | 216.50p | 188.25p | 199.00p | 245455 |
25/02/2014 | 219.75p | 219.75p | 211.25p | 214.50p | 132738 |
24/02/2014 | 219.00p | 219.00p | 211.25p | 213.25p | 226390 |
21/02/2014 | 207.25p | 218.85p | 207.25p | 214.50p | 177470 |
20/02/2014 | 204.75p | 214.00p | 204.25p | 209.25p | 160230 |
19/02/2014 | 202.25p | 217.13p | 202.25p | 205.00p | 588814 |
18/02/2014 | 192.00p | 206.63p | 190.25p | 206.25p | 329269 |
17/02/2014 | 190.00p | 196.00p | 188.00p | 190.25p | 180847 |
14/02/2014 | 185.75p | 192.00p | 183.00p | 188.00p | 284148 |
13/02/2014 | 186.25p | 191.50p | 184.00p | 184.75p | 398789 |
12/02/2014 | 183.00p | 193.25p | 180.25p | 188.00p | 538595 |
11/02/2014 | 179.75p | 183.00p | 175.75p | 181.50p | 440521 |
10/02/2014 | 174.75p | 180.94p | 173.34p | 175.75p | 331436 |
07/02/2014 | 178.25p | 181.75p | 168.25p | 169.75p | 335431 |
06/02/2014 | 161.75p | 184.00p | 160.00p | 180.25p | 833159 |
05/02/2014 | 161.25p | 161.93p | 155.25p | 160.00p | 186758 |
04/02/2014 | 165.00p | 165.26p | 157.00p | 160.00p | 338871 |
03/02/2014 | 165.00p | 167.00p | 161.25p | 163.75p | 140544 |
31/01/2014 | 163.25p | 167.75p | 160.00p | 164.75p | 319148 |
30/01/2014 | 160.25p | 167.25p | 157.35p | 162.50p | 813474 |
29/01/2014 | 158.25p | 167.75p | 158.25p | 164.00p | 838974 |
28/01/2014 | 159.00p | 164.50p | 156.00p | 160.75p | 339610 |
27/01/2014 | 167.00p | 167.00p | 150.50p | 159.25p | 978278 |
24/01/2014 | 175.25p | 178.44p | 162.10p | 168.00p | 1718069 |
23/01/2014 | 182.75p | 182.75p | 174.25p | 176.00p | 1964769 |
22/01/2014 | 200.00p | 208.26p | 160.50p | 181.00p | 5879549 |
21/01/2014 | 264.00p | 270.00p | 260.49p | 266.00p | 501660 |
20/01/2014 | 261.75p | 265.18p | 257.69p | 264.00p | 57612 |
17/01/2014 | 257.00p | 266.75p | 257.00p | 264.25p | 68489 |
16/01/2014 | 268.00p | 275.00p | 255.00p | 257.00p | 248487 |
15/01/2014 | 279.00p | 282.75p | 270.69p | 275.00p | 165232 |
14/01/2014 | 284.75p | 285.00p | 272.00p | 278.25p | 161890 |
13/01/2014 | 288.00p | 292.40p | 285.00p | 285.00p | 72504 |
10/01/2014 | 285.00p | 288.00p | 283.00p | 287.50p | 83161 |
09/01/2014 | 288.50p | 291.00p | 282.00p | 282.75p | 103494 |
08/01/2014 | 294.75p | 296.75p | 287.00p | 288.00p | 102606 |
07/01/2014 | 290.00p | 295.77p | 289.75p | 292.50p | 136069 |
06/01/2014 | 288.00p | 289.75p | 285.25p | 289.75p | 50728 |
03/01/2014 | 291.00p | 293.50p | 285.00p | 290.75p | 64919 |
02/01/2014 | 287.75p | 294.75p | 285.25p | 290.75p | 161475 |
31/12/2013 | 284.75p | 310.45p | 279.75p | 285.25p | 191656 |
30/12/2013 | 273.00p | 280.00p | 268.97p | 279.75p | 161514 |
27/12/2013 | 271.25p | 271.90p | 263.00p | 268.00p | 108247 |
24/12/2013 | 267.00p | 274.75p | 265.00p | 269.25p | 132942 |
23/12/2013 | 264.75p | 268.51p | 258.50p | 268.50p | 101100 |
20/12/2013 | 268.00p | 270.06p | 248.00p | 260.00p | 256518 |
19/12/2013 | 269.00p | 270.75p | 266.00p | 267.00p | 116394 |
18/12/2013 | 264.00p | 269.00p | 263.50p | 266.25p | 81702 |
17/12/2013 | 260.75p | 264.75p | 260.00p | 263.50p | 64741 |
16/12/2013 | 255.25p | 260.00p | 253.78p | 260.00p | 103325 |
13/12/2013 | 262.00p | 267.25p | 254.25p | 257.00p | 66044 |
12/12/2013 | 269.00p | 269.50p | 262.25p | 262.75p | 92233 |
11/12/2013 | 273.25p | 275.00p | 268.00p | 269.50p | 242755 |
*Close Price adjusted for both dividends and splits