Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 282.00p | 285.00p | 278.00p | 280.00p | 36582 |
16/12/2014 | 271.50p | 288.00p | 269.50p | 282.00p | 53841 |
15/12/2014 | 272.50p | 275.00p | 271.00p | 271.50p | 28964 |
12/12/2014 | 273.50p | 275.18p | 270.68p | 272.50p | 6399 |
11/12/2014 | 275.00p | 279.50p | 270.65p | 273.50p | 14561 |
10/12/2014 | 276.00p | 280.00p | 272.00p | 275.00p | 22098 |
09/12/2014 | 268.00p | 279.96p | 266.50p | 276.00p | 17986 |
08/12/2014 | 268.00p | 271.00p | 263.00p | 268.00p | 19115 |
05/12/2014 | 251.00p | 275.00p | 251.00p | 268.00p | 41124 |
04/12/2014 | 247.00p | 253.00p | 245.00p | 249.50p | 8431 |
03/12/2014 | 242.00p | 250.00p | 240.10p | 247.00p | 11748 |
02/12/2014 | 242.00p | 246.00p | 239.60p | 242.00p | 26244 |
01/12/2014 | 242.00p | 246.00p | 239.60p | 242.00p | 16933 |
28/11/2014 | 242.00p | 246.00p | 239.65p | 242.00p | 11064 |
27/11/2014 | 242.00p | 246.00p | 239.65p | 242.00p | 3519 |
26/11/2014 | 243.00p | 246.00p | 239.60p | 242.00p | 9937 |
25/11/2014 | 243.00p | 245.00p | 241.00p | 243.00p | 15363 |
24/11/2014 | 246.00p | 246.00p | 240.00p | 243.00p | 29132 |
21/11/2014 | 246.00p | 248.50p | 245.88p | 246.00p | 9078 |
20/11/2014 | 246.00p | 246.75p | 243.28p | 246.00p | 6450 |
19/11/2014 | 245.00p | 247.00p | 242.00p | 246.00p | 23853 |
18/11/2014 | 245.00p | 247.00p | 242.60p | 245.00p | 45242 |
17/11/2014 | 245.00p | 247.50p | 242.15p | 245.00p | 20209 |
14/11/2014 | 245.00p | 247.50p | 242.15p | 245.00p | 6163 |
13/11/2014 | 245.00p | 250.00p | 240.00p | 245.00p | 21096 |
12/11/2014 | 245.00p | 248.00p | 240.00p | 245.00p | 5838 |
11/11/2014 | 245.00p | 247.50p | 240.00p | 245.00p | 8283 |
10/11/2014 | 245.00p | 248.00p | 240.00p | 245.00p | 17326 |
07/11/2014 | 249.50p | 251.00p | 240.00p | 245.00p | 20241 |
06/11/2014 | 253.50p | 253.50p | 245.00p | 249.50p | 15733 |
05/11/2014 | 253.50p | 254.48p | 250.00p | 253.50p | 2758 |
04/11/2014 | 257.50p | 257.50p | 250.00p | 253.50p | 10384 |
03/11/2014 | 253.50p | 260.00p | 253.50p | 257.50p | 63185 |
31/10/2014 | 253.50p | 256.50p | 251.00p | 253.50p | 10051 |
30/10/2014 | 253.50p | 255.00p | 251.00p | 253.50p | 2649 |
29/10/2014 | 256.50p | 256.75p | 251.00p | 253.50p | 26927 |
28/10/2014 | 258.50p | 258.50p | 255.00p | 256.50p | 12975 |
27/10/2014 | 256.00p | 260.00p | 254.00p | 258.50p | 25476 |
24/10/2014 | 251.00p | 260.00p | 251.00p | 256.00p | 35827 |
23/10/2014 | 250.00p | 255.00p | 246.28p | 251.00p | 24303 |
22/10/2014 | 237.50p | 253.50p | 237.50p | 250.00p | 38678 |
21/10/2014 | 235.50p | 240.00p | 235.50p | 237.50p | 78504 |
20/10/2014 | 232.50p | 237.00p | 232.00p | 235.50p | 112623 |
17/10/2014 | 231.50p | 235.00p | 228.50p | 231.50p | 29793 |
16/10/2014 | 236.50p | 236.50p | 230.00p | 231.50p | 50137 |
15/10/2014 | 246.50p | 246.50p | 230.30p | 236.50p | 18798 |
14/10/2014 | 247.50p | 247.50p | 242.00p | 246.50p | 24927 |
13/10/2014 | 252.50p | 252.50p | 245.00p | 247.50p | 10238 |
10/10/2014 | 253.00p | 253.50p | 252.05p | 252.50p | 16966 |
09/10/2014 | 251.50p | 257.55p | 251.50p | 253.00p | 34030 |
08/10/2014 | 248.00p | 253.00p | 248.00p | 249.00p | 12621 |
07/10/2014 | 247.50p | 249.50p | 244.98p | 248.00p | 10026 |
06/10/2014 | 248.00p | 252.00p | 245.02p | 247.50p | 42954 |
03/10/2014 | 249.00p | 253.00p | 246.60p | 248.00p | 4170 |
02/10/2014 | 252.50p | 253.00p | 246.25p | 249.00p | 32013 |
01/10/2014 | 252.50p | 253.00p | 249.08p | 252.50p | 6313 |
30/09/2014 | 252.50p | 253.85p | 248.00p | 252.50p | 4577 |
29/09/2014 | 252.50p | 253.80p | 248.00p | 252.50p | 6286 |
26/09/2014 | 252.50p | 254.00p | 248.00p | 252.50p | 16323 |
25/09/2014 | 252.50p | 254.26p | 248.00p | 252.50p | 4636 |
24/09/2014 | 252.50p | 255.00p | 248.00p | 252.50p | 4454 |
23/09/2014 | 252.50p | 255.00p | 248.00p | 252.50p | 1607 |
22/09/2014 | 252.50p | 255.00p | 248.00p | 252.50p | 7417 |
19/09/2014 | 253.00p | 255.00p | 248.00p | 252.50p | 15603 |
18/09/2014 | 253.00p | 254.00p | 248.50p | 253.00p | 7639 |
17/09/2014 | 254.00p | 254.00p | 253.00p | 253.00p | 63761 |
16/09/2014 | 255.00p | 255.00p | 250.00p | 254.00p | 15231 |
15/09/2014 | 255.00p | 255.00p | 250.00p | 255.00p | 20866 |
12/09/2014 | 256.00p | 258.50p | 252.15p | 255.00p | 26038 |
11/09/2014 | 257.00p | 257.00p | 252.00p | 256.00p | 10478 |
10/09/2014 | 265.00p | 265.00p | 252.00p | 257.00p | 67062 |
09/09/2014 | 261.50p | 263.00p | 258.00p | 260.00p | 20608 |
08/09/2014 | 262.50p | 265.00p | 260.00p | 261.50p | 9761 |
05/09/2014 | 258.50p | 265.00p | 258.50p | 262.50p | 9039 |
04/09/2014 | 258.50p | 262.00p | 257.63p | 258.50p | 2660 |
03/09/2014 | 256.50p | 262.00p | 256.50p | 258.50p | 11384 |
02/09/2014 | 256.50p | 256.50p | 254.00p | 256.50p | 1180 |
01/09/2014 | 257.50p | 260.00p | 253.00p | 256.50p | 27364 |
29/08/2014 | 247.50p | 265.00p | 247.50p | 257.50p | 42306 |
28/08/2014 | 239.50p | 249.20p | 239.50p | 246.00p | 25828 |
27/08/2014 | 239.50p | 241.50p | 238.00p | 239.50p | 20561 |
26/08/2014 | 239.50p | 241.50p | 237.71p | 239.50p | 95700 |
22/08/2014 | 239.00p | 242.00p | 237.20p | 239.50p | 9812 |
21/08/2014 | 239.00p | 239.00p | 237.20p | 239.00p | 5392 |
20/08/2014 | 239.00p | 242.00p | 236.55p | 239.00p | 10509 |
19/08/2014 | 239.00p | 242.00p | 236.55p | 239.00p | 7205 |
18/08/2014 | 238.50p | 241.27p | 235.05p | 239.00p | 23465 |
15/08/2014 | 237.50p | 239.00p | 235.05p | 237.50p | 10824 |
14/08/2014 | 237.50p | 239.00p | 235.00p | 237.50p | 4988 |
13/08/2014 | 237.50p | 239.00p | 235.05p | 237.50p | 18882 |
12/08/2014 | 234.00p | 239.00p | 234.00p | 237.50p | 31645 |
11/08/2014 | 234.00p | 234.65p | 233.05p | 234.00p | 6449 |
08/08/2014 | 233.50p | 235.00p | 232.00p | 234.00p | 15076 |
07/08/2014 | 236.50p | 237.22p | 232.00p | 233.50p | 22484 |
06/08/2014 | 237.50p | 238.75p | 233.77p | 237.50p | 9617 |
05/08/2014 | 237.50p | 239.00p | 233.00p | 237.50p | 14806 |
04/08/2014 | 237.50p | 239.50p | 234.00p | 237.50p | 12181 |
01/08/2014 | 237.50p | 239.50p | 233.00p | 237.50p | 21493 |
31/07/2014 | 237.50p | 240.00p | 235.30p | 237.50p | 7759 |
30/07/2014 | 238.50p | 240.00p | 234.55p | 237.50p | 14559 |
29/07/2014 | 238.50p | 240.00p | 236.79p | 238.50p | 16907 |
28/07/2014 | 238.50p | 240.00p | 236.75p | 238.50p | 10926 |
25/07/2014 | 238.50p | 240.00p | 236.50p | 238.50p | 9242 |
24/07/2014 | 237.50p | 240.00p | 235.15p | 238.50p | 18307 |
23/07/2014 | 237.50p | 238.22p | 234.30p | 237.50p | 14427 |
22/07/2014 | 237.50p | 240.00p | 233.00p | 237.50p | 28923 |
21/07/2014 | 237.00p | 238.18p | 233.00p | 237.50p | 23267 |
18/07/2014 | 238.50p | 238.50p | 233.55p | 237.00p | 14069 |
17/07/2014 | 256.50p | 256.50p | 230.00p | 238.50p | 280958 |
16/07/2014 | 256.50p | 256.50p | 253.00p | 256.50p | 3668 |
15/07/2014 | 256.50p | 256.50p | 253.00p | 256.50p | 1764 |
14/07/2014 | 256.50p | 256.50p | 253.00p | 256.50p | 5958 |
11/07/2014 | 258.00p | 259.50p | 249.00p | 256.50p | 40095 |
10/07/2014 | 259.00p | 260.12p | 253.25p | 258.00p | 13174 |
09/07/2014 | 261.50p | 263.75p | 256.40p | 259.00p | 6586 |
08/07/2014 | 264.00p | 265.70p | 258.50p | 263.00p | 22558 |
07/07/2014 | 265.00p | 266.44p | 260.00p | 264.00p | 12783 |
04/07/2014 | 264.00p | 267.50p | 260.10p | 265.00p | 24927 |
03/07/2014 | 263.00p | 264.95p | 258.50p | 264.00p | 10645 |
02/07/2014 | 261.00p | 264.40p | 258.10p | 263.00p | 22543 |
01/07/2014 | 260.00p | 262.12p | 258.10p | 261.00p | 11920 |
30/06/2014 | 260.00p | 262.00p | 256.65p | 260.00p | 9538 |
27/06/2014 | 260.00p | 262.00p | 256.65p | 260.00p | 9182 |
26/06/2014 | 260.00p | 262.35p | 255.00p | 260.00p | 234878 |
25/06/2014 | 266.50p | 266.50p | 255.88p | 260.00p | 31036 |
24/06/2014 | 287.00p | 287.00p | 262.00p | 266.50p | 69552 |
23/06/2014 | 289.00p | 289.70p | 284.00p | 287.00p | 20180 |
20/06/2014 | 290.00p | 290.00p | 277.00p | 289.00p | 8928 |
19/06/2014 | 290.00p | 292.15p | 285.00p | 290.00p | 11097 |
18/06/2014 | 289.00p | 293.23p | 285.00p | 290.00p | 5113 |
17/06/2014 | 289.00p | 293.00p | 285.00p | 289.00p | 3118 |
16/06/2014 | 294.00p | 295.00p | 280.00p | 289.00p | 43887 |
13/06/2014 | 300.00p | 302.45p | 290.00p | 294.00p | 18453 |
12/06/2014 | 300.00p | 304.00p | 296.00p | 300.00p | 14431 |
11/06/2014 | 299.00p | 301.70p | 295.84p | 300.00p | 297749 |
10/06/2014 | 290.00p | 302.04p | 288.50p | 299.00p | 277360 |
09/06/2014 | 290.00p | 293.80p | 285.00p | 290.00p | 13044 |
06/06/2014 | 290.00p | 293.75p | 286.15p | 290.00p | 13945 |
05/06/2014 | 290.00p | 294.00p | 290.00p | 290.00p | 6682 |
04/06/2014 | 290.00p | 291.00p | 285.08p | 290.00p | 22096 |
03/06/2014 | 290.00p | 291.00p | 285.00p | 290.00p | 67408 |
02/06/2014 | 290.00p | 291.75p | 285.00p | 290.00p | 33073 |
30/05/2014 | 287.50p | 290.95p | 286.00p | 290.00p | 53741 |
29/05/2014 | 287.50p | 290.00p | 283.00p | 287.50p | 33951 |
28/05/2014 | 284.00p | 290.00p | 283.25p | 287.50p | 17133 |
27/05/2014 | 284.00p | 287.00p | 281.28p | 284.00p | 5204 |
23/05/2014 | 284.00p | 288.00p | 281.00p | 284.00p | 8474 |
22/05/2014 | 284.00p | 288.00p | 281.00p | 284.00p | 5684 |
21/05/2014 | 284.00p | 284.32p | 280.00p | 284.00p | 9680 |
20/05/2014 | 284.00p | 284.00p | 280.00p | 284.00p | 20247 |
19/05/2014 | 284.00p | 285.50p | 280.50p | 284.00p | 14560 |
16/05/2014 | 285.00p | 285.44p | 280.00p | 284.00p | 14102 |
15/05/2014 | 285.00p | 286.80p | 282.50p | 285.00p | 13132 |
14/05/2014 | 285.00p | 290.00p | 283.50p | 285.00p | 31810 |
13/05/2014 | 280.00p | 290.00p | 280.00p | 285.00p | 12996 |
12/05/2014 | 280.00p | 285.00p | 280.00p | 280.00p | 14213 |
09/05/2014 | 275.00p | 285.00p | 275.00p | 280.00p | 25823 |
08/05/2014 | 275.00p | 280.00p | 273.67p | 275.00p | 5084 |
07/05/2014 | 276.00p | 280.00p | 273.50p | 275.00p | 12741 |
06/05/2014 | 278.00p | 280.00p | 274.80p | 276.00p | 6480 |
02/05/2014 | 278.00p | 282.00p | 276.00p | 278.00p | 7738 |
01/05/2014 | 277.00p | 282.00p | 277.00p | 278.00p | 643 |
30/04/2014 | 277.00p | 281.50p | 275.00p | 277.00p | 24154 |
29/04/2014 | 277.00p | 282.00p | 275.00p | 277.00p | 16287 |
28/04/2014 | 271.50p | 280.00p | 271.50p | 277.00p | 47607 |
25/04/2014 | 271.50p | 273.00p | 268.95p | 271.50p | 26248 |
24/04/2014 | 271.50p | 275.00p | 268.50p | 271.50p | 10098 |
23/04/2014 | 272.50p | 274.00p | 267.48p | 271.50p | 80836 |
22/04/2014 | 272.50p | 275.00p | 270.00p | 272.50p | 91624 |
17/04/2014 | 275.00p | 275.00p | 267.00p | 272.50p | 18968 |
16/04/2014 | 275.00p | 276.00p | 273.00p | 275.00p | 32519 |
15/04/2014 | 278.50p | 278.50p | 270.00p | 275.00p | 27179 |
14/04/2014 | 281.00p | 284.00p | 263.97p | 278.50p | 39033 |
11/04/2014 | 279.00p | 285.00p | 277.75p | 281.00p | 31395 |
10/04/2014 | 274.00p | 282.00p | 270.00p | 280.50p | 625605 |
09/04/2014 | 274.00p | 277.50p | 270.00p | 274.00p | 18988 |
08/04/2014 | 270.00p | 285.00p | 269.50p | 274.00p | 47374 |
07/04/2014 | 269.00p | 275.00p | 269.00p | 270.00p | 14298 |
04/04/2014 | 269.00p | 273.00p | 265.00p | 269.00p | 28628 |
03/04/2014 | 269.00p | 273.00p | 266.59p | 269.00p | 37751 |
02/04/2014 | 270.00p | 275.00p | 265.00p | 269.00p | 63032 |
01/04/2014 | 262.50p | 264.00p | 260.00p | 262.50p | 31133 |
31/03/2014 | 262.50p | 265.00p | 261.00p | 262.50p | 19415 |
28/03/2014 | 262.50p | 265.00p | 260.00p | 260.00p | 19009 |
27/03/2014 | 268.50p | 268.50p | 262.00p | 263.50p | 18433 |
26/03/2014 | 248.00p | 269.50p | 246.00p | 268.50p | 44649 |
25/03/2014 | 248.00p | 250.00p | 246.40p | 248.00p | 25207 |
24/03/2014 | 251.00p | 251.00p | 245.00p | 248.00p | 33500 |
21/03/2014 | 252.00p | 253.00p | 249.10p | 251.00p | 13419 |
20/03/2014 | 252.50p | 253.00p | 249.00p | 252.00p | 27164 |
19/03/2014 | 256.00p | 256.00p | 250.00p | 252.50p | 28056 |
18/03/2014 | 267.50p | 267.50p | 252.80p | 256.00p | 35335 |
17/03/2014 | 272.50p | 274.00p | 265.00p | 265.00p | 24925 |
14/03/2014 | 275.00p | 275.00p | 270.00p | 272.50p | 13673 |
13/03/2014 | 278.50p | 279.00p | 273.60p | 275.00p | 5663 |
12/03/2014 | 277.50p | 282.00p | 276.50p | 278.50p | 18952 |
11/03/2014 | 278.50p | 282.00p | 275.00p | 277.50p | 35586 |
10/03/2014 | 278.50p | 282.00p | 277.80p | 278.50p | 16768 |
07/03/2014 | 277.00p | 282.00p | 273.00p | 278.50p | 17750 |
06/03/2014 | 276.50p | 282.00p | 276.50p | 277.00p | 5768 |
*Close Price adjusted for both dividends and splits