Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2014 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
08/12/2014 | 315.00p | 317.00p | 315.00p | 315.00p | 4727 |
05/12/2014 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
04/12/2014 | 315.00p | 317.00p | 315.00p | 315.00p | 1230 |
03/12/2014 | 315.00p | 317.00p | 315.00p | 315.00p | 870 |
02/12/2014 | 320.00p | 320.00p | 310.00p | 315.00p | 1544 |
01/12/2014 | 320.00p | 320.00p | 310.00p | 320.00p | 574 |
28/11/2014 | 325.00p | 325.00p | 315.00p | 320.00p | 4075 |
27/11/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
26/11/2014 | 330.00p | 330.00p | 320.00p | 325.00p | 1400 |
25/11/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
24/11/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
21/11/2014 | 330.00p | 334.00p | 315.00p | 330.00p | 5382 |
20/11/2014 | 335.00p | 336.70p | 330.00p | 330.00p | 4291 |
19/11/2014 | 340.00p | 340.00p | 330.00p | 335.00p | 750 |
18/11/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
17/11/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
14/11/2014 | 344.00p | 344.00p | 330.00p | 340.00p | 4949 |
13/11/2014 | 335.00p | 345.00p | 328.50p | 335.00p | 10259 |
12/11/2014 | 332.50p | 335.00p | 332.50p | 335.00p | 0 |
11/11/2014 | 332.50p | 336.50p | 332.50p | 332.50p | 4375 |
10/11/2014 | 332.50p | 336.85p | 325.00p | 332.50p | 902 |
07/11/2014 | 335.00p | 335.00p | 325.00p | 332.50p | 7023 |
06/11/2014 | 332.50p | 343.90p | 329.20p | 335.00p | 3800 |
05/11/2014 | 337.50p | 349.00p | 335.00p | 342.50p | 14899 |
04/11/2014 | 335.00p | 344.00p | 322.00p | 337.50p | 9662 |
03/11/2014 | 327.50p | 340.00p | 323.15p | 335.00p | 7735 |
31/10/2014 | 310.00p | 335.00p | 310.00p | 327.50p | 9125 |
30/10/2014 | 302.50p | 315.00p | 302.50p | 310.00p | 2500 |
29/10/2014 | 305.00p | 309.00p | 298.15p | 302.50p | 3803 |
28/10/2014 | 305.00p | 310.00p | 305.00p | 305.00p | 100 |
27/10/2014 | 297.50p | 309.50p | 297.50p | 305.00p | 2683 |
24/10/2014 | 302.50p | 302.50p | 294.67p | 297.50p | 2142 |
23/10/2014 | 305.00p | 309.50p | 302.00p | 302.50p | 3804 |
22/10/2014 | 305.00p | 309.43p | 305.00p | 305.00p | 354 |
21/10/2014 | 295.00p | 305.00p | 295.00p | 305.00p | 2900 |
20/10/2014 | 295.00p | 300.00p | 295.00p | 295.00p | 300 |
17/10/2014 | 290.00p | 296.85p | 290.00p | 295.00p | 6969 |
16/10/2014 | 291.50p | 291.50p | 286.00p | 290.00p | 1999 |
15/10/2014 | 290.00p | 295.00p | 286.00p | 291.50p | 1675 |
14/10/2014 | 290.00p | 295.00p | 290.00p | 290.00p | 4585 |
13/10/2014 | 287.50p | 291.25p | 287.50p | 290.00p | 510 |
10/10/2014 | 305.00p | 305.00p | 280.00p | 287.50p | 9490 |
09/10/2014 | 310.00p | 310.00p | 300.00p | 305.00p | 3000 |
08/10/2014 | 310.00p | 315.60p | 304.00p | 310.00p | 8388 |
07/10/2014 | 310.00p | 315.00p | 303.00p | 307.50p | 10316 |
06/10/2014 | 310.00p | 319.00p | 310.00p | 310.00p | 6713 |
03/10/2014 | 310.00p | 317.80p | 310.00p | 310.00p | 94 |
02/10/2014 | 310.00p | 310.00p | 300.00p | 310.00p | 686 |
01/10/2014 | 310.00p | 319.00p | 310.00p | 310.00p | 935 |
30/09/2014 | 310.00p | 320.00p | 302.04p | 310.00p | 7645 |
29/09/2014 | 312.50p | 320.00p | 303.40p | 310.00p | 10939 |
26/09/2014 | 277.50p | 350.00p | 260.00p | 312.50p | 104601 |
25/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
24/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
23/09/2014 | 377.50p | 385.00p | 377.50p | 377.50p | 25 |
22/09/2014 | 377.50p | 385.00p | 377.50p | 377.50p | 419 |
19/09/2014 | 375.00p | 380.00p | 375.00p | 375.00p | 490 |
18/09/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
17/09/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
16/09/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
15/09/2014 | 375.00p | 375.10p | 375.00p | 375.00p | 154 |
12/09/2014 | 375.00p | 380.00p | 375.00p | 375.00p | 100 |
11/09/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
10/09/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
09/09/2014 | 375.00p | 379.90p | 375.00p | 375.00p | 1629 |
08/09/2014 | 372.50p | 380.00p | 372.50p | 375.00p | 3997 |
05/09/2014 | 372.50p | 380.00p | 372.50p | 372.50p | 556 |
04/09/2014 | 365.00p | 380.00p | 365.00p | 372.50p | 4000 |
03/09/2014 | 365.00p | 370.00p | 364.00p | 365.00p | 4516 |
02/09/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
01/09/2014 | 365.00p | 379.00p | 360.00p | 365.00p | 4645 |
29/08/2014 | 360.00p | 365.00p | 357.10p | 365.00p | 4215 |
28/08/2014 | 357.50p | 365.00p | 357.50p | 360.00p | 2585 |
27/08/2014 | 356.50p | 362.00p | 356.50p | 357.50p | 10000 |
26/08/2014 | 355.00p | 362.50p | 355.00p | 356.50p | 4728 |
22/08/2014 | 355.00p | 357.00p | 355.00p | 355.00p | 2735 |
21/08/2014 | 359.00p | 359.00p | 355.00p | 355.00p | 196 |
20/08/2014 | 359.00p | 363.00p | 359.00p | 359.00p | 2000 |
19/08/2014 | 359.00p | 359.00p | 359.00p | 359.00p | 0 |
18/08/2014 | 359.00p | 361.32p | 352.09p | 359.00p | 1461 |
15/08/2014 | 360.50p | 370.00p | 350.00p | 359.00p | 13703 |
14/08/2014 | 365.00p | 365.00p | 355.00p | 360.50p | 5600 |
13/08/2014 | 367.50p | 367.50p | 362.00p | 365.00p | 3007 |
12/08/2014 | 367.50p | 373.00p | 367.50p | 367.50p | 420 |
11/08/2014 | 367.50p | 373.00p | 365.00p | 369.00p | 6034 |
08/08/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
07/08/2014 | 367.50p | 375.00p | 367.50p | 367.50p | 1645 |
06/08/2014 | 367.50p | 373.00p | 367.50p | 367.50p | 266 |
05/08/2014 | 367.50p | 373.00p | 367.50p | 369.00p | 3609 |
04/08/2014 | 367.50p | 370.00p | 361.65p | 367.50p | 0 |
01/08/2014 | 367.50p | 370.00p | 361.65p | 367.50p | 2663 |
31/07/2014 | 367.50p | 367.50p | 363.00p | 367.50p | 171 |
30/07/2014 | 367.50p | 370.00p | 361.00p | 367.50p | 0 |
29/07/2014 | 370.00p | 370.00p | 361.00p | 367.50p | 7087 |
28/07/2014 | 370.00p | 373.00p | 365.00p | 370.00p | 1112 |
25/07/2014 | 370.00p | 373.00p | 370.00p | 370.00p | 2325 |
24/07/2014 | 370.00p | 373.00p | 365.00p | 365.00p | 11664 |
23/07/2014 | 370.00p | 373.00p | 368.50p | 370.00p | 25921 |
22/07/2014 | 370.00p | 373.00p | 370.00p | 370.00p | 5527 |
21/07/2014 | 370.00p | 373.00p | 365.00p | 370.00p | 3220 |
18/07/2014 | 370.00p | 374.50p | 369.00p | 369.00p | 6784 |
17/07/2014 | 367.50p | 374.50p | 367.50p | 370.00p | 1534 |
16/07/2014 | 367.50p | 370.00p | 367.50p | 367.50p | 1557 |
15/07/2014 | 367.50p | 370.00p | 357.50p | 367.50p | 0 |
14/07/2014 | 357.50p | 370.00p | 357.50p | 367.50p | 4387 |
11/07/2014 | 357.50p | 363.28p | 357.50p | 357.50p | 152 |
10/07/2014 | 357.50p | 365.00p | 357.50p | 357.50p | 3281 |
09/07/2014 | 355.00p | 360.00p | 355.00p | 357.50p | 700 |
08/07/2014 | 355.00p | 359.00p | 351.00p | 355.00p | 0 |
07/07/2014 | 355.00p | 359.00p | 351.00p | 355.00p | 0 |
04/07/2014 | 355.00p | 359.00p | 351.00p | 355.00p | 1770 |
03/07/2014 | 355.00p | 358.00p | 350.00p | 355.00p | 4945 |
02/07/2014 | 357.50p | 362.50p | 355.00p | 355.00p | 1459 |
01/07/2014 | 357.50p | 362.50p | 357.50p | 357.50p | 440 |
30/06/2014 | 357.50p | 362.50p | 357.50p | 357.50p | 1050 |
27/06/2014 | 357.50p | 357.50p | 352.00p | 357.50p | 2500 |
26/06/2014 | 357.50p | 360.00p | 352.00p | 357.50p | 0 |
25/06/2014 | 355.00p | 360.00p | 352.00p | 357.50p | 2994 |
24/06/2014 | 352.50p | 360.00p | 352.50p | 355.00p | 1935 |
23/06/2014 | 350.00p | 355.80p | 350.00p | 352.50p | 1071 |
20/06/2014 | 350.00p | 360.00p | 350.00p | 350.00p | 7771 |
19/06/2014 | 350.00p | 351.65p | 347.00p | 350.00p | 2755 |
18/06/2014 | 349.50p | 351.30p | 347.00p | 350.00p | 2538 |
17/06/2014 | 349.50p | 351.30p | 346.89p | 349.50p | 541 |
16/06/2014 | 360.00p | 365.00p | 346.65p | 349.50p | 8987 |
13/06/2014 | 360.00p | 365.00p | 360.00p | 360.00p | 1380 |
12/06/2014 | 360.00p | 360.00p | 358.00p | 360.00p | 1880 |
11/06/2014 | 357.50p | 365.00p | 357.50p | 360.00p | 500 |
10/06/2014 | 357.50p | 365.00p | 357.50p | 357.50p | 100 |
09/06/2014 | 357.50p | 365.00p | 357.50p | 357.50p | 0 |
06/06/2014 | 357.50p | 365.00p | 357.50p | 357.50p | 529 |
05/06/2014 | 357.50p | 364.89p | 357.50p | 357.50p | 1229 |
04/06/2014 | 357.50p | 364.00p | 357.10p | 357.50p | 4488 |
03/06/2014 | 357.50p | 357.50p | 357.10p | 357.50p | 1168 |
02/06/2014 | 357.50p | 365.00p | 357.10p | 357.50p | 962 |
30/05/2014 | 357.50p | 365.00p | 355.00p | 357.50p | 0 |
29/05/2014 | 362.50p | 365.00p | 355.00p | 357.50p | 11221 |
28/05/2014 | 345.00p | 365.00p | 345.00p | 362.50p | 9312 |
27/05/2014 | 345.00p | 360.00p | 344.25p | 355.00p | 38353 |
23/05/2014 | 345.00p | 345.00p | 344.50p | 345.00p | 672 |
22/05/2014 | 345.00p | 345.00p | 345.00p | 345.00p | 2129 |
21/05/2014 | 345.00p | 345.00p | 342.00p | 345.00p | 3177 |
20/05/2014 | 345.00p | 345.00p | 343.10p | 345.00p | 309 |
19/05/2014 | 345.00p | 347.00p | 343.60p | 345.00p | 4249 |
16/05/2014 | 345.00p | 345.10p | 345.00p | 345.00p | 2281 |
15/05/2014 | 345.00p | 348.75p | 343.34p | 345.00p | 0 |
14/05/2014 | 345.00p | 348.75p | 343.34p | 345.00p | 1803 |
13/05/2014 | 345.00p | 349.50p | 342.00p | 345.00p | 12000 |
12/05/2014 | 345.00p | 350.00p | 345.00p | 345.00p | 12230 |
09/05/2014 | 345.00p | 349.50p | 345.00p | 345.00p | 500 |
08/05/2014 | 345.00p | 360.00p | 343.00p | 345.00p | 43788 |
07/05/2014 | 337.50p | 359.00p | 337.50p | 345.00p | 38626 |
06/05/2014 | 337.50p | 340.00p | 331.50p | 337.50p | 0 |
02/05/2014 | 337.50p | 340.00p | 331.50p | 337.50p | 0 |
01/05/2014 | 332.50p | 340.00p | 331.50p | 337.50p | 2002 |
30/04/2014 | 332.50p | 335.05p | 325.00p | 332.50p | 0 |
29/04/2014 | 332.50p | 335.05p | 325.00p | 332.50p | 0 |
28/04/2014 | 335.00p | 335.05p | 325.00p | 332.50p | 17762 |
25/04/2014 | 337.50p | 337.50p | 330.00p | 335.00p | 4312 |
24/04/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 29 |
23/04/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
22/04/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 291 |
17/04/2014 | 342.50p | 342.50p | 335.00p | 337.50p | 14005 |
16/04/2014 | 342.50p | 346.25p | 342.50p | 342.50p | 779 |
15/04/2014 | 342.50p | 346.25p | 335.10p | 342.50p | 9448 |
14/04/2014 | 342.50p | 342.50p | 342.20p | 342.50p | 3972 |
11/04/2014 | 342.50p | 342.53p | 342.50p | 342.50p | 5795 |
10/04/2014 | 342.50p | 342.50p | 335.00p | 342.50p | 2000 |
09/04/2014 | 342.50p | 344.00p | 342.50p | 342.50p | 137 |
08/04/2014 | 342.50p | 347.00p | 335.00p | 342.50p | 0 |
07/04/2014 | 342.50p | 347.00p | 335.00p | 342.50p | 4557 |
04/04/2014 | 342.50p | 346.03p | 335.10p | 342.50p | 2434 |
03/04/2014 | 342.50p | 343.00p | 342.00p | 342.50p | 1082 |
02/04/2014 | 342.50p | 343.00p | 342.50p | 342.50p | 140 |
01/04/2014 | 342.50p | 343.00p | 335.00p | 342.50p | 4209 |
31/03/2014 | 342.50p | 342.50p | 335.50p | 342.50p | 1000 |
28/03/2014 | 342.50p | 342.50p | 335.00p | 342.50p | 2500 |
27/03/2014 | 342.50p | 343.00p | 340.00p | 342.50p | 1524 |
26/03/2014 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
25/03/2014 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
24/03/2014 | 342.50p | 342.50p | 335.00p | 340.00p | 4912 |
21/03/2014 | 342.50p | 342.50p | 340.00p | 342.50p | 595 |
20/03/2014 | 342.50p | 342.50p | 340.00p | 342.50p | 1196 |
19/03/2014 | 342.50p | 342.50p | 335.00p | 342.50p | 275 |
18/03/2014 | 342.50p | 342.50p | 335.00p | 342.50p | 8489 |
17/03/2014 | 345.00p | 345.00p | 342.50p | 342.50p | 292 |
14/03/2014 | 347.50p | 354.13p | 340.50p | 345.00p | 5543 |
13/03/2014 | 347.50p | 354.00p | 342.00p | 347.50p | 8009 |
12/03/2014 | 347.50p | 347.50p | 340.00p | 347.50p | 348 |
11/03/2014 | 347.50p | 347.50p | 340.00p | 347.50p | 1670 |
10/03/2014 | 355.00p | 355.00p | 340.00p | 347.50p | 5707 |
07/03/2014 | 355.00p | 355.00p | 350.00p | 355.00p | 2500 |
06/03/2014 | 367.50p | 367.50p | 350.00p | 355.00p | 6812 |
05/03/2014 | 367.50p | 369.75p | 367.50p | 367.50p | 497 |
04/03/2014 | 366.00p | 369.00p | 360.80p | 367.50p | 11615 |
03/03/2014 | 370.00p | 370.00p | 365.00p | 366.00p | 3722 |
28/02/2014 | 370.00p | 374.50p | 370.00p | 370.00p | 2594 |
27/02/2014 | 370.00p | 374.90p | 370.00p | 370.00p | 405 |
26/02/2014 | 370.00p | 374.50p | 370.00p | 370.00p | 2828 |
*Close Price adjusted for both dividends and splits