Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/11/2014 | 715.00p | 720.50p | 706.00p | 709.50p | 2055407 |
17/11/2014 | 711.00p | 726.96p | 710.50p | 716.50p | 1489125 |
14/11/2014 | 715.50p | 720.00p | 707.50p | 717.50p | 1316522 |
13/11/2014 | 723.50p | 724.00p | 711.50p | 717.50p | 1517568 |
12/11/2014 | 710.50p | 723.50p | 706.60p | 720.50p | 1726205 |
11/11/2014 | 713.00p | 714.50p | 700.50p | 711.50p | 1111161 |
10/11/2014 | 704.00p | 722.50p | 703.50p | 715.50p | 2244925 |
07/11/2014 | 698.00p | 715.00p | 698.00p | 703.50p | 2621768 |
06/11/2014 | 694.50p | 700.50p | 690.00p | 696.00p | 1779896 |
05/11/2014 | 697.00p | 700.50p | 689.50p | 698.00p | 1608467 |
04/11/2014 | 693.00p | 706.00p | 691.00p | 696.00p | 2358025 |
03/11/2014 | 698.50p | 706.48p | 694.00p | 696.00p | 2326873 |
31/10/2014 | 699.50p | 704.00p | 694.50p | 702.50p | 3335990 |
30/10/2014 | 705.50p | 707.50p | 683.50p | 690.50p | 2685219 |
29/10/2014 | 680.00p | 713.50p | 680.00p | 704.00p | 3303053 |
28/10/2014 | 683.00p | 702.00p | 679.50p | 700.50p | 2375430 |
27/10/2014 | 700.00p | 702.50p | 674.50p | 678.50p | 3037559 |
24/10/2014 | 697.50p | 697.50p | 688.50p | 693.00p | 2210689 |
23/10/2014 | 690.50p | 698.50p | 679.00p | 697.50p | 2278180 |
22/10/2014 | 694.00p | 699.50p | 688.00p | 694.50p | 2853911 |
21/10/2014 | 676.00p | 693.50p | 675.50p | 691.00p | 2258426 |
20/10/2014 | 685.00p | 686.00p | 674.00p | 680.50p | 1927724 |
17/10/2014 | 682.00p | 688.50p | 673.00p | 683.50p | 2295585 |
16/10/2014 | 677.50p | 684.00p | 659.00p | 679.00p | 4731905 |
15/10/2014 | 682.00p | 682.00p | 661.50p | 666.00p | 3206376 |
14/10/2014 | 675.50p | 682.50p | 668.50p | 679.50p | 3630894 |
13/10/2014 | 660.50p | 680.00p | 658.00p | 677.00p | 2479948 |
10/10/2014 | 676.50p | 677.68p | 658.85p | 661.50p | 4098067 |
09/10/2014 | 691.00p | 702.00p | 683.50p | 686.00p | 3313831 |
08/10/2014 | 696.00p | 696.50p | 673.00p | 675.00p | 3482253 |
07/10/2014 | 714.00p | 718.00p | 698.50p | 698.50p | 2635895 |
06/10/2014 | 683.00p | 710.00p | 679.50p | 706.50p | 2659222 |
03/10/2014 | 704.50p | 705.50p | 678.50p | 680.50p | 4240376 |
02/10/2014 | 701.00p | 709.50p | 696.50p | 698.50p | 3260348 |
01/10/2014 | 716.00p | 716.50p | 700.50p | 702.00p | 2906397 |
30/09/2014 | 718.50p | 734.50p | 714.00p | 721.00p | 2793241 |
29/09/2014 | 719.50p | 721.00p | 707.50p | 718.50p | 1438572 |
26/09/2014 | 725.50p | 732.50p | 719.50p | 722.00p | 1396731 |
25/09/2014 | 740.00p | 740.00p | 722.50p | 727.00p | 2151704 |
24/09/2014 | 728.50p | 744.00p | 722.50p | 741.00p | 6592058 |
23/09/2014 | 737.50p | 738.50p | 722.50p | 729.00p | 3212823 |
22/09/2014 | 747.50p | 750.82p | 732.50p | 734.50p | 2860448 |
19/09/2014 | 755.00p | 759.50p | 748.50p | 752.50p | 2012145 |
18/09/2014 | 751.50p | 755.50p | 743.00p | 753.00p | 2035988 |
17/09/2014 | 760.00p | 760.00p | 751.50p | 753.00p | 2197982 |
16/09/2014 | 767.50p | 770.50p | 756.00p | 762.00p | 2004034 |
15/09/2014 | 760.00p | 764.00p | 758.00p | 761.50p | 1214893 |
12/09/2014 | 766.50p | 770.50p | 761.00p | 764.00p | 1737427 |
11/09/2014 | 778.50p | 779.33p | 764.00p | 767.00p | 1689959 |
10/09/2014 | 784.00p | 791.00p | 778.00p | 779.00p | 2799278 |
09/09/2014 | 790.00p | 796.50p | 782.00p | 785.00p | 1645877 |
08/09/2014 | 793.00p | 795.00p | 787.50p | 791.00p | 1045482 |
05/09/2014 | 789.00p | 797.00p | 785.50p | 794.00p | 1861741 |
04/09/2014 | 792.00p | 798.00p | 789.00p | 792.50p | 2180696 |
03/09/2014 | 793.00p | 806.50p | 787.65p | 792.50p | 1522554 |
02/09/2014 | 781.50p | 794.00p | 780.50p | 791.00p | 1535839 |
01/09/2014 | 784.00p | 788.50p | 778.00p | 780.50p | 1242182 |
29/08/2014 | 791.00p | 792.00p | 776.50p | 785.50p | 1719817 |
28/08/2014 | 803.50p | 803.50p | 787.50p | 790.00p | 2777245 |
27/08/2014 | 803.00p | 813.00p | 797.50p | 808.00p | 2061683 |
26/08/2014 | 802.50p | 807.00p | 775.50p | 798.50p | 3530674 |
22/08/2014 | 809.50p | 815.00p | 802.50p | 808.00p | 1197548 |
21/08/2014 | 817.50p | 817.50p | 801.50p | 808.50p | 1077321 |
20/08/2014 | 818.00p | 822.50p | 806.00p | 819.00p | 1369319 |
19/08/2014 | 813.00p | 823.00p | 809.00p | 818.00p | 1722419 |
18/08/2014 | 814.50p | 817.00p | 808.00p | 811.00p | 1307358 |
15/08/2014 | 818.00p | 821.50p | 804.00p | 807.00p | 1669030 |
14/08/2014 | 807.00p | 820.50p | 801.50p | 813.00p | 1834059 |
13/08/2014 | 821.00p | 822.50p | 804.00p | 809.00p | 2119949 |
12/08/2014 | 822.00p | 826.50p | 814.50p | 821.50p | 884107 |
11/08/2014 | 811.00p | 826.50p | 808.50p | 823.00p | 1070246 |
08/08/2014 | 797.50p | 810.50p | 795.00p | 806.50p | 1417174 |
07/08/2014 | 824.00p | 836.00p | 803.50p | 806.50p | 1407088 |
06/08/2014 | 805.50p | 824.00p | 803.50p | 822.50p | 1889156 |
05/08/2014 | 813.00p | 819.00p | 805.50p | 811.50p | 1466243 |
04/08/2014 | 815.50p | 819.00p | 809.50p | 811.00p | 1289703 |
01/08/2014 | 807.00p | 816.50p | 796.00p | 809.50p | 2100194 |
31/07/2014 | 814.50p | 824.50p | 808.00p | 810.50p | 2908484 |
30/07/2014 | 852.00p | 852.00p | 813.50p | 816.00p | 2964688 |
29/07/2014 | 850.00p | 861.50p | 845.00p | 855.00p | 2035153 |
28/07/2014 | 850.00p | 858.50p | 840.50p | 845.50p | 1101365 |
25/07/2014 | 846.00p | 850.00p | 842.50p | 847.00p | 1212096 |
24/07/2014 | 841.00p | 848.90p | 834.00p | 847.00p | 1836359 |
23/07/2014 | 831.50p | 842.00p | 829.50p | 834.00p | 1086423 |
22/07/2014 | 820.00p | 835.50p | 820.00p | 831.00p | 1226302 |
21/07/2014 | 807.00p | 819.50p | 805.50p | 815.50p | 1063191 |
18/07/2014 | 809.00p | 812.00p | 802.00p | 805.50p | 1796159 |
17/07/2014 | 823.50p | 825.00p | 810.00p | 812.00p | 1453401 |
16/07/2014 | 815.00p | 825.50p | 806.75p | 824.50p | 2005380 |
15/07/2014 | 816.00p | 823.00p | 807.00p | 810.00p | 1698888 |
14/07/2014 | 813.00p | 815.50p | 809.50p | 814.50p | 1908220 |
11/07/2014 | 816.00p | 816.00p | 796.00p | 809.50p | 1403430 |
10/07/2014 | 819.00p | 823.50p | 802.50p | 812.00p | 2274799 |
09/07/2014 | 812.00p | 819.50p | 802.50p | 817.50p | 1700904 |
08/07/2014 | 819.00p | 822.50p | 811.50p | 811.50p | 2819501 |
07/07/2014 | 819.00p | 827.00p | 807.50p | 815.50p | 1953859 |
04/07/2014 | 825.00p | 834.50p | 814.00p | 827.00p | 2234566 |
03/07/2014 | 781.50p | 821.50p | 780.50p | 820.00p | 6676894 |
02/07/2014 | 773.00p | 783.00p | 767.50p | 781.50p | 4616127 |
01/07/2014 | 772.00p | 774.40p | 763.00p | 769.50p | 3945291 |
30/06/2014 | 762.00p | 767.50p | 759.00p | 763.00p | 1324964 |
27/06/2014 | 766.00p | 766.00p | 759.10p | 764.50p | 2372646 |
26/06/2014 | 769.50p | 777.50p | 762.00p | 763.50p | 1563786 |
25/06/2014 | 777.00p | 779.00p | 757.00p | 762.50p | 1673905 |
24/06/2014 | 784.00p | 786.50p | 775.00p | 779.00p | 1531369 |
23/06/2014 | 777.00p | 782.50p | 775.50p | 779.00p | 1351253 |
20/06/2014 | 767.00p | 775.00p | 765.00p | 770.50p | 2233855 |
19/06/2014 | 766.50p | 774.50p | 765.00p | 765.00p | 1541934 |
18/06/2014 | 759.00p | 762.00p | 754.50p | 757.50p | 1589942 |
17/06/2014 | 753.50p | 756.00p | 734.50p | 755.50p | 2757118 |
16/06/2014 | 748.00p | 753.00p | 745.00p | 748.50p | 4880195 |
13/06/2014 | 749.50p | 749.50p | 735.00p | 746.50p | 5958128 |
12/06/2014 | 767.00p | 769.50p | 747.00p | 749.50p | 3126060 |
11/06/2014 | 773.50p | 778.89p | 766.50p | 769.50p | 1266377 |
10/06/2014 | 780.50p | 781.00p | 769.00p | 773.00p | 1383037 |
09/06/2014 | 773.00p | 789.00p | 772.50p | 781.00p | 1138895 |
06/06/2014 | 778.50p | 779.50p | 766.00p | 772.50p | 1955060 |
05/06/2014 | 780.00p | 781.50p | 769.00p | 778.00p | 1582537 |
04/06/2014 | 788.00p | 791.00p | 772.00p | 778.00p | 2038678 |
03/06/2014 | 800.00p | 806.00p | 789.50p | 790.00p | 1337682 |
02/06/2014 | 793.00p | 802.00p | 791.00p | 797.50p | 1059883 |
30/05/2014 | 798.50p | 799.71p | 785.00p | 788.50p | 1985348 |
29/05/2014 | 795.50p | 805.50p | 794.00p | 804.50p | 742122 |
28/05/2014 | 796.00p | 804.50p | 794.00p | 797.50p | 3216487 |
27/05/2014 | 804.00p | 807.00p | 795.00p | 795.00p | 1482836 |
23/05/2014 | 788.00p | 800.00p | 783.00p | 799.00p | 1218415 |
22/05/2014 | 776.00p | 790.00p | 771.00p | 786.00p | 1585157 |
21/05/2014 | 781.00p | 783.50p | 768.00p | 771.00p | 2327588 |
20/05/2014 | 799.50p | 802.00p | 783.00p | 783.50p | 1115241 |
19/05/2014 | 793.00p | 801.50p | 790.50p | 800.00p | 1691250 |
16/05/2014 | 799.00p | 800.50p | 779.00p | 790.50p | 1996920 |
15/05/2014 | 803.00p | 812.87p | 788.31p | 800.00p | 3086146 |
14/05/2014 | 782.50p | 798.50p | 772.94p | 795.00p | 2043521 |
13/05/2014 | 802.50p | 810.50p | 776.50p | 779.00p | 2756429 |
12/05/2014 | 778.50p | 797.00p | 769.00p | 796.00p | 2893903 |
09/05/2014 | 776.50p | 780.50p | 760.00p | 769.00p | 3322695 |
08/05/2014 | 776.00p | 781.67p | 775.50p | 779.50p | 1466515 |
07/05/2014 | 780.00p | 782.50p | 768.50p | 780.00p | 1929196 |
06/05/2014 | 799.50p | 808.50p | 781.82p | 783.50p | 2370264 |
02/05/2014 | 775.50p | 790.50p | 771.00p | 790.50p | 2071481 |
01/05/2014 | 791.00p | 791.00p | 760.50p | 776.00p | 1086665 |
30/04/2014 | 787.00p | 803.42p | 777.50p | 787.00p | 1878427 |
29/04/2014 | 784.50p | 790.50p | 776.00p | 781.00p | 2827474 |
28/04/2014 | 789.00p | 797.20p | 783.15p | 787.50p | 1624218 |
25/04/2014 | 809.50p | 810.00p | 789.00p | 790.00p | 2487170 |
24/04/2014 | 803.00p | 812.00p | 792.50p | 800.00p | 2293565 |
23/04/2014 | 799.00p | 802.21p | 791.50p | 796.50p | 1891008 |
22/04/2014 | 827.50p | 847.00p | 822.50p | 844.50p | 1589047 |
17/04/2014 | 847.00p | 847.00p | 827.00p | 828.50p | 3394031 |
16/04/2014 | 842.50p | 851.50p | 830.00p | 846.00p | 1588609 |
15/04/2014 | 839.00p | 847.00p | 828.00p | 832.50p | 2670480 |
14/04/2014 | 823.00p | 843.50p | 823.00p | 842.00p | 2353917 |
11/04/2014 | 821.50p | 833.00p | 809.00p | 825.00p | 3179320 |
10/04/2014 | 852.00p | 861.00p | 824.00p | 829.50p | 3305519 |
09/04/2014 | 865.00p | 873.50p | 847.50p | 848.00p | 1891275 |
08/04/2014 | 856.00p | 874.00p | 851.50p | 870.50p | 2045605 |
07/04/2014 | 857.00p | 863.00p | 846.50p | 851.50p | 1450289 |
04/04/2014 | 848.00p | 868.50p | 845.50p | 863.00p | 1379149 |
03/04/2014 | 853.50p | 860.00p | 841.00p | 845.50p | 2148053 |
02/04/2014 | 850.00p | 871.52p | 848.50p | 856.50p | 2770777 |
01/04/2014 | 843.00p | 846.50p | 834.00p | 839.50p | 1707313 |
31/03/2014 | 844.50p | 854.45p | 832.00p | 835.50p | 1454224 |
28/03/2014 | 835.50p | 845.00p | 827.50p | 841.50p | 2171610 |
27/03/2014 | 829.00p | 831.00p | 817.00p | 827.50p | 2181803 |
26/03/2014 | 823.00p | 842.50p | 818.50p | 834.00p | 3418745 |
25/03/2014 | 800.00p | 818.50p | 799.00p | 818.50p | 4170404 |
24/03/2014 | 806.00p | 813.00p | 795.50p | 797.00p | 2494313 |
21/03/2014 | 797.00p | 810.90p | 794.49p | 806.50p | 3086513 |
20/03/2014 | 779.00p | 796.00p | 773.50p | 794.00p | 3050951 |
19/03/2014 | 799.00p | 813.00p | 773.50p | 785.00p | 5531395 |
18/03/2014 | 885.00p | 900.00p | 816.00p | 828.50p | 3881320 |
17/03/2014 | 829.50p | 851.50p | 828.00p | 847.50p | 1857554 |
14/03/2014 | 827.50p | 836.00p | 816.50p | 829.50p | 2333124 |
13/03/2014 | 854.00p | 858.50p | 835.00p | 835.50p | 2192805 |
12/03/2014 | 834.00p | 862.50p | 826.00p | 853.50p | 3911613 |
11/03/2014 | 861.00p | 873.00p | 834.50p | 840.00p | 2956416 |
10/03/2014 | 850.00p | 868.50p | 843.50p | 858.50p | 3512700 |
07/03/2014 | 914.00p | 915.00p | 874.45p | 877.00p | 2931040 |
06/03/2014 | 914.50p | 920.00p | 911.50p | 915.00p | 2128690 |
05/03/2014 | 903.00p | 917.00p | 903.00p | 911.50p | 1550100 |
04/03/2014 | 891.00p | 906.00p | 882.50p | 902.50p | 1929895 |
03/03/2014 | 885.50p | 907.50p | 879.50p | 882.50p | 4806793 |
28/02/2014 | 921.00p | 921.50p | 897.50p | 900.50p | 2055486 |
27/02/2014 | 913.50p | 926.50p | 909.00p | 921.50p | 2503323 |
26/02/2014 | 912.50p | 923.50p | 908.00p | 911.50p | 1422896 |
25/02/2014 | 932.50p | 933.50p | 904.50p | 914.50p | 3196519 |
24/02/2014 | 950.00p | 950.00p | 928.00p | 933.00p | 2320836 |
21/02/2014 | 953.00p | 957.50p | 929.50p | 955.00p | 1826683 |
20/02/2014 | 945.50p | 950.98p | 930.50p | 950.50p | 2854456 |
19/02/2014 | 949.50p | 959.50p | 942.13p | 959.00p | 1583555 |
18/02/2014 | 946.00p | 951.00p | 938.00p | 950.00p | 2259169 |
17/02/2014 | 939.00p | 949.50p | 931.00p | 949.00p | 1227858 |
14/02/2014 | 909.50p | 940.50p | 905.50p | 938.50p | 2560084 |
13/02/2014 | 930.00p | 930.50p | 895.00p | 905.50p | 3191600 |
12/02/2014 | 906.50p | 932.00p | 900.50p | 927.50p | 3855742 |
11/02/2014 | 900.00p | 910.05p | 888.50p | 903.00p | 3296391 |
10/02/2014 | 895.00p | 906.50p | 891.50p | 897.50p | 2436533 |
07/02/2014 | 882.50p | 896.00p | 871.50p | 894.00p | 3526307 |
06/02/2014 | 867.00p | 882.50p | 864.00p | 875.50p | 1666891 |
05/02/2014 | 858.50p | 870.00p | 850.00p | 864.00p | 2152121 |
*Close Price adjusted for both dividends and splits