Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2014 | 252.50p | 252.50p | 210.00p | 225.00p | 33231 |
10/12/2014 | 252.50p | 254.00p | 240.00p | 252.50p | 15470 |
09/12/2014 | 262.50p | 267.50p | 240.00p | 252.50p | 21148 |
08/12/2014 | 247.50p | 275.00p | 235.00p | 265.00p | 31793 |
05/12/2014 | 245.00p | 250.00p | 235.00p | 247.50p | 13543 |
04/12/2014 | 235.00p | 253.20p | 235.00p | 245.00p | 18510 |
03/12/2014 | 225.00p | 235.00p | 220.00p | 235.00p | 17801 |
02/12/2014 | 220.00p | 231.90p | 216.10p | 225.00p | 14755 |
01/12/2014 | 250.00p | 259.50p | 215.50p | 220.00p | 62131 |
28/11/2014 | 257.50p | 262.00p | 245.00p | 250.00p | 13089 |
27/11/2014 | 272.50p | 272.50p | 252.00p | 257.50p | 11203 |
26/11/2014 | 270.00p | 285.00p | 254.64p | 272.50p | 39460 |
25/11/2014 | 265.00p | 280.00p | 250.00p | 270.00p | 27349 |
24/11/2014 | 237.50p | 267.00p | 237.50p | 265.00p | 35716 |
21/11/2014 | 230.00p | 240.00p | 226.00p | 237.50p | 39991 |
20/11/2014 | 230.00p | 241.84p | 220.50p | 230.00p | 15693 |
19/11/2014 | 240.00p | 240.00p | 220.50p | 230.00p | 20239 |
18/11/2014 | 232.50p | 240.00p | 221.00p | 240.00p | 33717 |
17/11/2014 | 250.00p | 250.20p | 225.00p | 232.50p | 41863 |
14/11/2014 | 252.50p | 253.50p | 245.00p | 250.00p | 16959 |
13/11/2014 | 265.00p | 268.50p | 246.10p | 252.50p | 43297 |
12/11/2014 | 270.00p | 280.00p | 261.00p | 265.00p | 35131 |
11/11/2014 | 277.50p | 285.00p | 245.60p | 270.00p | 29942 |
10/11/2014 | 247.50p | 286.70p | 240.25p | 277.50p | 84044 |
07/11/2014 | 245.00p | 248.72p | 240.00p | 247.50p | 9475 |
06/11/2014 | 252.50p | 252.74p | 236.00p | 245.00p | 24641 |
05/11/2014 | 257.50p | 267.00p | 245.00p | 252.50p | 18636 |
04/11/2014 | 255.00p | 259.68p | 246.50p | 257.50p | 19799 |
03/11/2014 | 262.50p | 274.50p | 246.00p | 255.00p | 41645 |
31/10/2014 | 275.00p | 277.00p | 255.00p | 262.50p | 22454 |
30/10/2014 | 290.00p | 290.00p | 264.00p | 275.00p | 26231 |
29/10/2014 | 282.50p | 291.25p | 270.00p | 290.00p | 28132 |
28/10/2014 | 295.00p | 295.00p | 270.25p | 282.50p | 23587 |
27/10/2014 | 302.50p | 305.00p | 281.00p | 295.00p | 32886 |
24/10/2014 | 265.00p | 324.00p | 251.00p | 302.50p | 123254 |
23/10/2014 | 275.00p | 275.00p | 248.50p | 265.00p | 88723 |
22/10/2014 | 287.50p | 290.50p | 252.50p | 275.00p | 75189 |
21/10/2014 | 267.50p | 295.00p | 267.05p | 287.50p | 39748 |
20/10/2014 | 295.00p | 298.50p | 267.50p | 267.50p | 20885 |
17/10/2014 | 295.00p | 298.75p | 290.00p | 295.00p | 10661 |
16/10/2014 | 290.00p | 300.00p | 247.00p | 295.00p | 54845 |
15/10/2014 | 315.00p | 320.00p | 285.00p | 290.00p | 43040 |
14/10/2014 | 310.00p | 319.50p | 295.00p | 315.00p | 25559 |
13/10/2014 | 332.50p | 332.50p | 304.50p | 310.00p | 31794 |
10/10/2014 | 345.00p | 350.00p | 320.00p | 332.50p | 37224 |
09/10/2014 | 355.00p | 362.00p | 340.00p | 345.00p | 55634 |
08/10/2014 | 347.50p | 355.00p | 315.00p | 355.00p | 32415 |
07/10/2014 | 360.00p | 360.00p | 335.00p | 347.50p | 18829 |
06/10/2014 | 357.50p | 360.00p | 347.00p | 360.00p | 15175 |
03/10/2014 | 350.00p | 425.00p | 347.50p | 357.50p | 102557 |
02/10/2014 | 325.00p | 358.00p | 325.00p | 350.00p | 40438 |
01/10/2014 | 340.00p | 343.00p | 310.00p | 322.50p | 52448 |
30/09/2014 | 347.50p | 363.00p | 332.00p | 340.00p | 47284 |
29/09/2014 | 347.50p | 390.00p | 332.00p | 352.50p | 72488 |
26/09/2014 | 347.50p | 365.00p | 323.75p | 347.50p | 65864 |
25/09/2014 | 370.00p | 390.00p | 345.00p | 347.50p | 58335 |
24/09/2014 | 435.00p | 436.00p | 332.00p | 370.00p | 237883 |
23/09/2014 | 440.00p | 440.00p | 416.00p | 427.50p | 26831 |
22/09/2014 | 472.50p | 478.50p | 430.00p | 440.00p | 40998 |
19/09/2014 | 425.00p | 497.75p | 420.00p | 472.50p | 83046 |
18/09/2014 | 430.00p | 440.00p | 410.00p | 425.00p | 46070 |
17/09/2014 | 435.00p | 437.00p | 415.00p | 430.00p | 36399 |
16/09/2014 | 470.00p | 475.00p | 432.50p | 435.00p | 41355 |
15/09/2014 | 450.00p | 499.50p | 442.00p | 467.50p | 81767 |
12/09/2014 | 457.50p | 463.00p | 423.00p | 442.50p | 56400 |
11/09/2014 | 457.50p | 470.00p | 431.00p | 457.50p | 88441 |
10/09/2014 | 482.50p | 485.00p | 450.00p | 457.50p | 48242 |
09/09/2014 | 502.50p | 527.50p | 467.00p | 482.50p | 117915 |
08/09/2014 | 460.00p | 508.35p | 442.50p | 502.50p | 148531 |
05/09/2014 | 442.50p | 483.50p | 422.00p | 460.00p | 70663 |
04/09/2014 | 435.00p | 460.00p | 415.00p | 442.50p | 48930 |
03/09/2014 | 430.00p | 459.50p | 400.00p | 435.00p | 104787 |
02/09/2014 | 430.00p | 476.00p | 385.00p | 430.00p | 202358 |
01/09/2014 | 367.50p | 488.78p | 350.00p | 457.50p | 292927 |
29/08/2014 | 382.50p | 390.00p | 356.00p | 367.50p | 25001 |
28/08/2014 | 375.00p | 390.00p | 370.00p | 382.50p | 14953 |
27/08/2014 | 390.00p | 398.75p | 370.00p | 375.00p | 16793 |
26/08/2014 | 402.50p | 402.50p | 370.50p | 390.00p | 37669 |
22/08/2014 | 415.00p | 421.34p | 390.00p | 402.50p | 48500 |
21/08/2014 | 385.00p | 405.00p | 375.00p | 402.50p | 57531 |
20/08/2014 | 365.00p | 392.50p | 365.00p | 385.00p | 45446 |
19/08/2014 | 377.50p | 382.50p | 350.25p | 365.00p | 28168 |
18/08/2014 | 377.50p | 388.00p | 369.00p | 377.50p | 22487 |
15/08/2014 | 395.00p | 397.70p | 360.00p | 377.50p | 67748 |
14/08/2014 | 410.00p | 420.00p | 390.00p | 395.00p | 120325 |
13/08/2014 | 362.50p | 410.00p | 360.25p | 400.00p | 143297 |
12/08/2014 | 362.50p | 392.00p | 341.00p | 357.50p | 166733 |
11/08/2014 | 337.50p | 360.00p | 337.50p | 345.00p | 70745 |
08/08/2014 | 345.00p | 347.40p | 332.50p | 337.50p | 29451 |
07/08/2014 | 342.50p | 357.00p | 332.00p | 345.00p | 78840 |
06/08/2014 | 350.00p | 387.50p | 335.00p | 342.50p | 94255 |
05/08/2014 | 360.00p | 367.00p | 330.00p | 347.50p | 50434 |
04/08/2014 | 337.50p | 380.00p | 330.00p | 360.00p | 62078 |
01/08/2014 | 345.00p | 400.00p | 325.00p | 337.50p | 167597 |
31/07/2014 | 357.50p | 380.00p | 330.00p | 335.00p | 34375 |
30/07/2014 | 332.50p | 360.00p | 320.00p | 355.00p | 28226 |
29/07/2014 | 317.50p | 340.00p | 317.50p | 332.50p | 23500 |
28/07/2014 | 327.50p | 344.00p | 300.00p | 317.50p | 42947 |
25/07/2014 | 295.00p | 350.00p | 292.20p | 330.00p | 61223 |
24/07/2014 | 295.00p | 319.00p | 290.00p | 295.00p | 60797 |
23/07/2014 | 292.50p | 334.64p | 272.50p | 295.00p | 101121 |
22/07/2014 | 270.00p | 280.00p | 240.00p | 272.50p | 55613 |
21/07/2014 | 255.00p | 296.00p | 252.50p | 270.00p | 70526 |
18/07/2014 | 227.50p | 270.00p | 223.00p | 252.50p | 71254 |
17/07/2014 | 210.00p | 229.00p | 207.50p | 225.00p | 31316 |
16/07/2014 | 210.00p | 212.00p | 200.00p | 207.50p | 10198 |
15/07/2014 | 207.50p | 210.00p | 201.00p | 210.00p | 15575 |
14/07/2014 | 217.50p | 220.00p | 190.00p | 207.50p | 31532 |
11/07/2014 | 225.00p | 225.00p | 211.00p | 217.50p | 33573 |
10/07/2014 | 232.50p | 232.50p | 220.00p | 225.00p | 26055 |
09/07/2014 | 232.50p | 259.00p | 215.00p | 232.50p | 73953 |
08/07/2014 | 200.00p | 247.00p | 200.00p | 232.50p | 144194 |
07/07/2014 | 185.00p | 215.00p | 182.50p | 200.00p | 62696 |
04/07/2014 | 180.00p | 200.00p | 178.00p | 185.00p | 22312 |
03/07/2014 | 177.50p | 193.00p | 175.00p | 180.00p | 36348 |
02/07/2014 | 173.50p | 196.50p | 167.50p | 177.50p | 75208 |
01/07/2014 | 165.00p | 175.00p | 160.25p | 173.50p | 94987 |
30/06/2014 | 175.00p | 175.00p | 157.11p | 165.00p | 53323 |
27/06/2014 | 167.50p | 192.50p | 161.15p | 175.00p | 78440 |
26/06/2014 | 162.50p | 174.00p | 143.00p | 167.50p | 127765 |
25/06/2014 | 180.00p | 180.00p | 145.00p | 162.50p | 81440 |
24/06/2014 | 187.50p | 187.50p | 160.00p | 180.00p | 52673 |
23/06/2014 | 220.00p | 220.00p | 180.00p | 187.50p | 128842 |
20/06/2014 | 287.50p | 320.00p | 215.25p | 220.00p | 283755 |
19/06/2014 | 235.00p | 395.00p | 226.00p | 287.50p | 573035 |
18/06/2014 | 232.50p | 250.00p | 214.50p | 235.00p | 51072 |
17/06/2014 | 240.00p | 262.10p | 218.50p | 232.50p | 159814 |
16/06/2014 | 195.00p | 260.00p | 195.00p | 240.00p | 392316 |
13/06/2014 | 180.00p | 215.00p | 141.18p | 200.00p | 248030 |
12/06/2014 | 130.00p | 185.00p | 130.00p | 177.50p | 224738 |
11/06/2014 | 135.00p | 136.00p | 120.00p | 130.00p | 44316 |
10/06/2014 | 135.00p | 140.00p | 131.00p | 135.00p | 36938 |
09/06/2014 | 135.00p | 143.00p | 131.10p | 135.00p | 56762 |
06/06/2014 | 135.00p | 145.00p | 130.00p | 135.00p | 15954 |
05/06/2014 | 125.00p | 153.00p | 125.00p | 135.00p | 67194 |
04/06/2014 | 130.00p | 130.00p | 120.00p | 125.00p | 51740 |
03/06/2014 | 125.00p | 140.00p | 115.00p | 130.00p | 32531 |
02/06/2014 | 115.00p | 139.00p | 110.00p | 125.00p | 94859 |
30/05/2014 | 115.00p | 120.00p | 105.00p | 115.00p | 94021 |
29/05/2014 | 120.00p | 124.00p | 107.00p | 115.00p | 71848 |
28/05/2014 | 135.00p | 137.00p | 110.00p | 120.00p | 239887 |
27/05/2014 | 97.50p | 175.00p | 96.00p | 132.50p | 709120 |
23/05/2014 | 100.00p | 100.00p | 95.00p | 97.50p | 6479 |
22/05/2014 | 100.00p | 100.00p | 95.00p | 100.00p | 4776 |
21/05/2014 | 102.50p | 102.50p | 90.00p | 100.00p | 3019 |
20/05/2014 | 102.50p | 103.00p | 96.49p | 102.50p | 5093 |
19/05/2014 | 102.50p | 105.00p | 100.00p | 102.50p | 6633 |
16/05/2014 | 102.50p | 104.25p | 100.55p | 102.50p | 3137 |
15/05/2014 | 102.50p | 104.50p | 100.25p | 102.50p | 5670 |
14/05/2014 | 102.50p | 102.50p | 101.25p | 102.50p | 5285 |
13/05/2014 | 102.50p | 102.50p | 101.25p | 102.50p | 1111 |
12/05/2014 | 110.00p | 115.00p | 100.00p | 115.00p | 12246 |
09/05/2014 | 102.50p | 115.00p | 102.00p | 115.00p | 7783 |
08/05/2014 | 107.50p | 107.50p | 100.00p | 102.50p | 1399 |
07/05/2014 | 112.50p | 112.50p | 105.00p | 107.50p | 2025 |
06/05/2014 | 115.00p | 115.00p | 100.00p | 112.50p | 3727 |
02/05/2014 | 115.00p | 115.00p | 105.00p | 115.00p | 1453 |
01/05/2014 | 115.00p | 115.00p | 105.00p | 115.00p | 6153 |
30/04/2014 | 115.00p | 120.00p | 105.00p | 115.00p | 9195 |
29/04/2014 | 115.00p | 115.00p | 105.00p | 115.00p | 10823 |
28/04/2014 | 115.00p | 115.00p | 105.00p | 115.00p | 9139 |
25/04/2014 | 115.00p | 115.00p | 108.10p | 115.00p | 19397 |
24/04/2014 | 105.00p | 120.00p | 105.00p | 115.00p | 39987 |
23/04/2014 | 117.50p | 117.50p | 100.00p | 105.00p | 41124 |
22/04/2014 | 117.50p | 140.00p | 112.00p | 117.50p | 152904 |
17/04/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 2259 |
16/04/2014 | 117.50p | 117.50p | 102.50p | 117.50p | 11667 |
15/04/2014 | 120.00p | 124.00p | 115.00p | 117.50p | 23415 |
14/04/2014 | 117.50p | 134.33p | 117.50p | 120.00p | 23188 |
11/04/2014 | 102.50p | 139.80p | 102.50p | 117.50p | 118246 |
10/04/2014 | 95.00p | 110.00p | 93.25p | 110.00p | 18263 |
09/04/2014 | 95.00p | 105.00p | 93.00p | 105.00p | 4893 |
08/04/2014 | 105.00p | 105.00p | 90.00p | 100.00p | 19405 |
07/04/2014 | 105.00p | 105.00p | 100.00p | 105.00p | 2163 |
04/04/2014 | 110.00p | 112.50p | 100.00p | 105.00p | 16730 |
03/04/2014 | 110.00p | 115.00p | 102.50p | 115.00p | 5373 |
02/04/2014 | 110.00p | 116.85p | 100.00p | 110.00p | 25321 |
01/04/2014 | 110.00p | 119.80p | 120.00p | 110.00p | 22702 |
31/03/2014 | 120.00p | 121.00p | 110.00p | 120.00p | 1333 |
28/03/2014 | 120.00p | 135.00p | 112.30p | 135.00p | 0 |
27/03/2014 | 120.00p | 122.50p | 112.30p | 120.00p | 1575 |
26/03/2014 | 120.00p | 123.40p | 112.00p | 120.00p | 2141 |
25/03/2014 | 120.00p | 125.00p | 120.00p | 120.00p | 874 |
24/03/2014 | 125.00p | 125.00p | 120.00p | 120.00p | 399 |
21/03/2014 | 125.00p | 128.80p | 122.00p | 125.00p | 2357 |
20/03/2014 | 125.00p | 132.80p | 125.00p | 125.00p | 678 |
19/03/2014 | 125.00p | 135.00p | 122.50p | 125.00p | 17941 |
18/03/2014 | 125.00p | 125.00p | 112.00p | 125.00p | 4330 |
17/03/2014 | 110.00p | 150.00p | 110.00p | 125.00p | 45276 |
14/03/2014 | 115.00p | 136.80p | 102.50p | 110.00p | 31515 |
13/03/2014 | 120.00p | 120.00p | 100.00p | 115.00p | 9764 |
12/03/2014 | 105.00p | 155.00p | 102.50p | 120.00p | 45576 |
11/03/2014 | 110.00p | 113.00p | 90.00p | 105.00p | 3654 |
10/03/2014 | 110.00p | 115.00p | 100.00p | 110.00p | 11732 |
07/03/2014 | 105.00p | 110.00p | 103.00p | 105.00p | 3082 |
06/03/2014 | 105.00p | 105.00p | 103.50p | 105.00p | 100 |
05/03/2014 | 105.00p | 105.00p | 90.00p | 105.00p | 329 |
04/03/2014 | 110.00p | 110.00p | 80.00p | 105.00p | 617 |
03/03/2014 | 110.00p | 110.00p | 100.00p | 110.00p | 24 |
28/02/2014 | 110.00p | 110.00p | 100.00p | 110.00p | 0 |
*Close Price adjusted for both dividends and splits