Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2014 | 122.00p | 122.90p | 120.74p | 121.38p | 24718 |
22/12/2014 | 118.50p | 122.00p | 118.50p | 120.25p | 58453 |
19/12/2014 | 117.50p | 121.02p | 117.50p | 120.00p | 58775 |
18/12/2014 | 118.25p | 119.48p | 116.34p | 117.62p | 97379 |
17/12/2014 | 115.75p | 118.66p | 115.50p | 115.50p | 68230 |
16/12/2014 | 118.00p | 119.25p | 116.00p | 116.00p | 47394 |
15/12/2014 | 119.50p | 121.67p | 118.00p | 118.00p | 68895 |
12/12/2014 | 121.25p | 123.16p | 120.38p | 120.38p | 55452 |
11/12/2014 | 122.00p | 123.63p | 121.38p | 121.75p | 60083 |
10/12/2014 | 123.00p | 125.50p | 122.75p | 122.75p | 97910 |
09/12/2014 | 123.00p | 124.31p | 122.75p | 122.87p | 33164 |
08/12/2014 | 124.00p | 126.28p | 122.65p | 123.25p | 72744 |
05/12/2014 | 123.75p | 124.92p | 123.50p | 124.00p | 100262 |
04/12/2014 | 123.00p | 125.75p | 122.50p | 122.50p | 69118 |
03/12/2014 | 123.50p | 125.75p | 123.41p | 124.37p | 25725 |
02/12/2014 | 123.75p | 125.65p | 123.50p | 123.50p | 53031 |
01/12/2014 | 125.44p | 125.99p | 123.38p | 124.00p | 77222 |
28/11/2014 | 125.50p | 126.00p | 124.00p | 126.00p | 74155 |
27/11/2014 | 124.25p | 125.50p | 122.08p | 125.50p | 91454 |
26/11/2014 | 124.00p | 124.22p | 122.31p | 122.87p | 63676 |
25/11/2014 | 122.75p | 123.88p | 121.67p | 122.50p | 181630 |
24/11/2014 | 122.87p | 123.08p | 121.02p | 121.38p | 93072 |
21/11/2014 | 121.50p | 122.00p | 119.80p | 121.12p | 108067 |
20/11/2014 | 121.25p | 121.97p | 120.25p | 120.25p | 48348 |
19/11/2014 | 121.50p | 121.50p | 119.50p | 120.25p | 31104 |
18/11/2014 | 121.00p | 121.09p | 119.58p | 120.50p | 54403 |
17/11/2014 | 117.28p | 120.47p | 117.28p | 119.38p | 78257 |
14/11/2014 | 118.85p | 120.97p | 118.85p | 119.25p | 87914 |
13/11/2014 | 120.73p | 120.73p | 118.50p | 119.25p | 102208 |
12/11/2014 | 118.25p | 120.00p | 118.25p | 118.50p | 52807 |
11/11/2014 | 119.73p | 119.98p | 117.95p | 119.38p | 57240 |
10/11/2014 | 119.50p | 120.03p | 117.83p | 119.50p | 96768 |
07/11/2014 | 119.25p | 119.25p | 118.09p | 118.50p | 67036 |
06/11/2014 | 118.00p | 118.75p | 117.47p | 118.38p | 20593 |
05/11/2014 | 118.00p | 119.12p | 116.04p | 118.12p | 111804 |
04/11/2014 | 117.00p | 119.00p | 115.00p | 115.00p | 50625 |
03/11/2014 | 116.75p | 118.73p | 116.50p | 116.50p | 41410 |
31/10/2014 | 118.00p | 119.00p | 116.64p | 117.38p | 97412 |
30/10/2014 | 115.25p | 116.50p | 115.00p | 116.38p | 67130 |
29/10/2014 | 116.00p | 116.24p | 114.71p | 115.63p | 26234 |
28/10/2014 | 115.00p | 115.50p | 113.99p | 114.50p | 64891 |
27/10/2014 | 114.50p | 115.00p | 112.59p | 112.87p | 61386 |
24/10/2014 | 114.00p | 114.00p | 111.22p | 114.00p | 15907 |
23/10/2014 | 113.50p | 113.92p | 111.09p | 113.50p | 33030 |
22/10/2014 | 114.00p | 114.00p | 112.28p | 113.63p | 46362 |
21/10/2014 | 113.09p | 113.73p | 111.09p | 112.63p | 64139 |
20/10/2014 | 113.50p | 113.50p | 110.87p | 111.37p | 22523 |
17/10/2014 | 110.00p | 113.22p | 107.30p | 111.37p | 76830 |
16/10/2014 | 109.00p | 110.72p | 104.75p | 106.50p | 175393 |
15/10/2014 | 112.75p | 113.00p | 109.38p | 109.38p | 24245 |
14/10/2014 | 110.00p | 111.49p | 109.75p | 111.13p | 67776 |
13/10/2014 | 111.00p | 112.50p | 109.50p | 109.50p | 106162 |
10/10/2014 | 113.50p | 115.19p | 112.00p | 112.00p | 97617 |
09/10/2014 | 116.50p | 117.44p | 115.40p | 115.88p | 72716 |
08/10/2014 | 116.50p | 117.50p | 116.00p | 116.00p | 20289 |
07/10/2014 | 117.25p | 118.25p | 116.50p | 116.50p | 31840 |
06/10/2014 | 118.25p | 119.57p | 117.81p | 117.88p | 52624 |
03/10/2014 | 116.25p | 118.00p | 116.00p | 117.00p | 38843 |
02/10/2014 | 116.50p | 119.41p | 116.00p | 118.25p | 104054 |
01/10/2014 | 117.50p | 119.97p | 116.25p | 117.50p | 61433 |
30/09/2014 | 118.75p | 119.97p | 117.28p | 118.38p | 69008 |
29/09/2014 | 118.73p | 118.73p | 116.00p | 117.25p | 38551 |
26/09/2014 | 118.75p | 119.59p | 116.00p | 116.00p | 48428 |
25/09/2014 | 118.75p | 118.75p | 118.03p | 118.75p | 12373 |
24/09/2014 | 116.25p | 118.75p | 116.00p | 116.00p | 51116 |
23/09/2014 | 118.00p | 118.30p | 116.02p | 116.75p | 29530 |
22/09/2014 | 119.25p | 119.50p | 116.50p | 116.50p | 47148 |
19/09/2014 | 120.00p | 120.00p | 118.22p | 120.00p | 32282 |
18/09/2014 | 118.50p | 118.50p | 116.08p | 118.50p | 60561 |
17/09/2014 | 116.75p | 118.00p | 115.78p | 118.00p | 44157 |
16/09/2014 | 117.50p | 118.00p | 116.72p | 118.00p | 53489 |
15/09/2014 | 118.00p | 119.55p | 117.22p | 118.00p | 79386 |
12/09/2014 | 116.50p | 118.50p | 116.50p | 118.00p | 62886 |
11/09/2014 | 117.25p | 119.92p | 116.46p | 117.25p | 121110 |
10/09/2014 | 117.50p | 118.49p | 116.90p | 117.25p | 43200 |
09/09/2014 | 119.00p | 120.06p | 118.00p | 118.00p | 80246 |
08/09/2014 | 119.25p | 120.88p | 117.58p | 118.25p | 104774 |
05/09/2014 | 119.00p | 119.74p | 117.58p | 118.00p | 167484 |
04/09/2014 | 118.75p | 118.75p | 116.50p | 116.50p | 37698 |
03/09/2014 | 117.42p | 118.20p | 115.00p | 117.88p | 100121 |
02/09/2014 | 115.00p | 117.74p | 115.00p | 115.00p | 51960 |
01/09/2014 | 117.67p | 117.67p | 115.27p | 116.50p | 53486 |
29/08/2014 | 118.00p | 118.00p | 115.63p | 115.63p | 62672 |
28/08/2014 | 116.50p | 118.32p | 116.50p | 117.12p | 28775 |
27/08/2014 | 118.50p | 118.82p | 117.62p | 117.88p | 51302 |
26/08/2014 | 117.94p | 118.57p | 115.63p | 117.62p | 55624 |
22/08/2014 | 116.29p | 116.29p | 115.10p | 115.63p | 13700 |
21/08/2014 | 116.31p | 116.75p | 114.96p | 115.37p | 68138 |
20/08/2014 | 114.75p | 116.89p | 114.69p | 116.75p | 38294 |
19/08/2014 | 115.75p | 116.56p | 114.25p | 116.00p | 110506 |
18/08/2014 | 113.50p | 115.65p | 113.50p | 114.00p | 67712 |
15/08/2014 | 114.50p | 114.50p | 112.26p | 114.50p | 91511 |
14/08/2014 | 111.50p | 114.00p | 111.50p | 112.50p | 81328 |
13/08/2014 | 112.50p | 113.00p | 111.50p | 111.50p | 84478 |
12/08/2014 | 112.22p | 112.39p | 111.50p | 112.13p | 19425 |
11/08/2014 | 112.00p | 112.43p | 109.50p | 111.75p | 120927 |
08/08/2014 | 110.50p | 112.00p | 109.25p | 109.25p | 77089 |
07/08/2014 | 113.00p | 114.25p | 112.00p | 112.00p | 55700 |
06/08/2014 | 114.50p | 117.15p | 113.00p | 113.00p | 82873 |
05/08/2014 | 114.00p | 116.50p | 114.00p | 114.50p | 15918 |
04/08/2014 | 114.75p | 116.87p | 114.25p | 114.25p | 106983 |
01/08/2014 | 117.50p | 117.50p | 114.75p | 114.75p | 81641 |
31/07/2014 | 120.00p | 121.38p | 116.00p | 116.00p | 171072 |
30/07/2014 | 121.00p | 121.43p | 120.00p | 120.00p | 35857 |
29/07/2014 | 121.00p | 123.24p | 121.00p | 121.50p | 19410 |
28/07/2014 | 121.00p | 123.49p | 121.00p | 121.00p | 62397 |
25/07/2014 | 122.00p | 122.87p | 121.00p | 121.00p | 36416 |
24/07/2014 | 122.00p | 123.63p | 122.00p | 122.50p | 46289 |
23/07/2014 | 122.00p | 123.50p | 122.00p | 122.50p | 111357 |
22/07/2014 | 122.00p | 123.83p | 122.00p | 122.00p | 24964 |
21/07/2014 | 122.00p | 124.24p | 122.00p | 122.25p | 45500 |
18/07/2014 | 122.00p | 122.75p | 122.00p | 122.50p | 19149 |
17/07/2014 | 122.00p | 125.00p | 122.00p | 122.00p | 41774 |
16/07/2014 | 124.50p | 125.25p | 123.00p | 125.00p | 75496 |
15/07/2014 | 124.25p | 125.65p | 123.87p | 123.87p | 71096 |
14/07/2014 | 126.00p | 126.00p | 124.08p | 125.00p | 19696 |
11/07/2014 | 126.50p | 126.50p | 124.00p | 125.00p | 78488 |
10/07/2014 | 127.50p | 127.50p | 124.25p | 125.00p | 90557 |
09/07/2014 | 128.00p | 128.00p | 125.00p | 125.50p | 63563 |
08/07/2014 | 125.00p | 127.89p | 125.00p | 125.00p | 66821 |
07/07/2014 | 125.00p | 126.79p | 125.00p | 125.00p | 56162 |
04/07/2014 | 125.25p | 126.71p | 125.00p | 125.00p | 66110 |
03/07/2014 | 128.00p | 128.00p | 125.50p | 125.50p | 28044 |
02/07/2014 | 125.00p | 126.99p | 125.00p | 125.00p | 21169 |
01/07/2014 | 125.00p | 127.00p | 125.00p | 125.00p | 86699 |
30/06/2014 | 126.79p | 127.75p | 125.11p | 126.63p | 49458 |
27/06/2014 | 125.00p | 127.75p | 125.00p | 127.75p | 49855 |
26/06/2014 | 125.25p | 127.00p | 125.00p | 125.00p | 32451 |
25/06/2014 | 127.75p | 127.75p | 125.52p | 127.75p | 30392 |
24/06/2014 | 126.00p | 127.99p | 126.00p | 126.00p | 47532 |
23/06/2014 | 127.00p | 127.00p | 126.00p | 126.25p | 54981 |
20/06/2014 | 128.00p | 128.00p | 125.50p | 125.50p | 37139 |
19/06/2014 | 127.00p | 127.50p | 125.97p | 127.50p | 84902 |
18/06/2014 | 125.75p | 126.50p | 125.74p | 126.00p | 22482 |
17/06/2014 | 125.75p | 126.99p | 124.86p | 126.00p | 41324 |
16/06/2014 | 127.00p | 127.00p | 124.75p | 125.50p | 41277 |
13/06/2014 | 125.75p | 127.10p | 125.75p | 127.00p | 6093 |
12/06/2014 | 127.50p | 127.50p | 126.00p | 126.00p | 78351 |
11/06/2014 | 127.75p | 127.75p | 126.00p | 126.75p | 51747 |
10/06/2014 | 127.50p | 127.75p | 126.49p | 127.75p | 49774 |
09/06/2014 | 127.75p | 127.75p | 126.60p | 127.75p | 63151 |
06/06/2014 | 126.75p | 127.00p | 125.00p | 127.00p | 56599 |
05/06/2014 | 126.75p | 126.75p | 126.00p | 126.25p | 18594 |
04/06/2014 | 126.00p | 126.25p | 124.75p | 126.25p | 15651 |
03/06/2014 | 126.75p | 127.00p | 125.50p | 126.00p | 65817 |
02/06/2014 | 125.25p | 126.50p | 124.25p | 125.50p | 50104 |
30/05/2014 | 125.00p | 126.11p | 124.70p | 125.00p | 54265 |
29/05/2014 | 126.00p | 126.51p | 124.51p | 125.50p | 43634 |
28/05/2014 | 124.75p | 125.50p | 123.26p | 125.50p | 85488 |
27/05/2014 | 124.50p | 125.00p | 123.23p | 125.00p | 50867 |
23/05/2014 | 125.00p | 125.00p | 123.00p | 123.00p | 62369 |
22/05/2014 | 124.00p | 124.50p | 122.93p | 124.50p | 140730 |
21/05/2014 | 123.50p | 123.50p | 122.50p | 123.50p | 91965 |
20/05/2014 | 124.00p | 124.00p | 122.50p | 122.50p | 47769 |
19/05/2014 | 123.00p | 125.14p | 121.64p | 122.50p | 140138 |
16/05/2014 | 123.00p | 125.54p | 123.00p | 124.00p | 105234 |
15/05/2014 | 123.00p | 126.00p | 123.00p | 125.00p | 89505 |
14/05/2014 | 123.00p | 126.00p | 123.00p | 126.00p | 133879 |
13/05/2014 | 125.25p | 125.25p | 123.00p | 125.00p | 294572 |
12/05/2014 | 124.75p | 124.75p | 122.89p | 124.75p | 88036 |
09/05/2014 | 125.00p | 125.00p | 123.01p | 124.00p | 28194 |
08/05/2014 | 123.50p | 125.04p | 123.50p | 124.00p | 98292 |
07/05/2014 | 125.00p | 125.75p | 123.42p | 124.50p | 77854 |
06/05/2014 | 127.00p | 127.00p | 124.76p | 125.50p | 94714 |
02/05/2014 | 127.00p | 127.00p | 124.01p | 125.50p | 73743 |
01/05/2014 | 126.25p | 126.75p | 124.36p | 125.50p | 91833 |
30/04/2014 | 125.50p | 126.50p | 124.00p | 126.25p | 77571 |
29/04/2014 | 124.00p | 126.00p | 124.00p | 124.00p | 55932 |
28/04/2014 | 125.50p | 126.54p | 124.00p | 125.50p | 83534 |
25/04/2014 | 124.00p | 126.40p | 124.00p | 124.00p | 67939 |
24/04/2014 | 127.00p | 127.00p | 125.43p | 126.00p | 71420 |
23/04/2014 | 127.00p | 127.00p | 125.00p | 126.00p | 92949 |
22/04/2014 | 127.50p | 127.50p | 125.50p | 126.75p | 200538 |
17/04/2014 | 126.75p | 126.75p | 124.56p | 126.75p | 59660 |
16/04/2014 | 127.00p | 127.00p | 125.17p | 126.75p | 58469 |
15/04/2014 | 123.50p | 126.00p | 123.36p | 126.00p | 98213 |
14/04/2014 | 125.75p | 126.24p | 123.25p | 126.00p | 77401 |
11/04/2014 | 124.25p | 126.50p | 124.25p | 125.50p | 89315 |
10/04/2014 | 125.00p | 126.50p | 123.00p | 125.00p | 114976 |
09/04/2014 | 125.75p | 126.61p | 123.00p | 123.00p | 137772 |
08/04/2014 | 125.75p | 125.75p | 123.26p | 125.00p | 206305 |
07/04/2014 | 125.00p | 125.77p | 124.00p | 125.75p | 177152 |
04/04/2014 | 125.50p | 126.00p | 124.11p | 125.50p | 112570 |
03/04/2014 | 123.00p | 125.50p | 123.00p | 125.50p | 143266 |
02/04/2014 | 122.75p | 124.50p | 120.25p | 124.50p | 40845 |
01/04/2014 | 122.99p | 123.00p | 121.38p | 121.38p | 21739 |
31/03/2014 | 122.75p | 123.00p | 120.86p | 123.00p | 66756 |
28/03/2014 | 120.75p | 122.00p | 120.41p | 122.00p | 90523 |
27/03/2014 | 121.50p | 121.74p | 118.75p | 120.50p | 79224 |
26/03/2014 | 121.75p | 122.09p | 119.50p | 119.50p | 90940 |
25/03/2014 | 120.99p | 121.99p | 120.12p | 120.88p | 37114 |
24/03/2014 | 121.25p | 121.25p | 118.75p | 121.25p | 58227 |
21/03/2014 | 118.50p | 120.99p | 118.50p | 118.75p | 111787 |
20/03/2014 | 121.00p | 121.00p | 119.26p | 120.75p | 60922 |
19/03/2014 | 121.99p | 121.99p | 120.50p | 120.50p | 2052 |
18/03/2014 | 119.75p | 120.99p | 118.00p | 120.00p | 62199 |
17/03/2014 | 120.00p | 120.00p | 117.50p | 120.00p | 64290 |
14/03/2014 | 119.25p | 120.00p | 117.25p | 117.50p | 60137 |
13/03/2014 | 118.00p | 120.50p | 117.97p | 118.38p | 85228 |
12/03/2014 | 119.75p | 120.00p | 117.47p | 118.50p | 62562 |
*Close Price adjusted for both dividends and splits