Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2014 | 299.00p | 299.00p | 291.57p | 295.00p | 17474 |
01/12/2014 | 295.50p | 296.00p | 292.50p | 294.00p | 6865 |
28/11/2014 | 297.00p | 298.50p | 293.50p | 297.00p | 10064 |
27/11/2014 | 299.75p | 299.75p | 294.00p | 295.25p | 14469 |
26/11/2014 | 295.00p | 296.02p | 294.00p | 294.00p | 11792 |
25/11/2014 | 294.00p | 295.25p | 294.00p | 295.25p | 11086 |
24/11/2014 | 294.50p | 295.20p | 293.50p | 293.50p | 17589 |
21/11/2014 | 295.00p | 296.70p | 292.75p | 294.00p | 13196 |
20/11/2014 | 291.00p | 295.30p | 291.00p | 291.00p | 710 |
19/11/2014 | 295.00p | 296.00p | 291.50p | 294.00p | 21883 |
18/11/2014 | 294.75p | 294.75p | 290.50p | 291.50p | 8479 |
17/11/2014 | 292.00p | 292.00p | 290.00p | 291.62p | 8223 |
14/11/2014 | 293.00p | 293.40p | 290.25p | 291.25p | 10837 |
13/11/2014 | 291.00p | 291.93p | 290.00p | 290.00p | 32196 |
12/11/2014 | 298.50p | 298.50p | 290.58p | 293.37p | 1602 |
11/11/2014 | 298.50p | 298.50p | 293.37p | 293.37p | 4709 |
10/11/2014 | 290.50p | 293.00p | 290.00p | 292.75p | 17995 |
07/11/2014 | 297.00p | 297.00p | 290.00p | 290.00p | 21609 |
06/11/2014 | 290.75p | 296.00p | 290.75p | 290.75p | 2209 |
05/11/2014 | 297.00p | 297.00p | 290.75p | 290.75p | 12778 |
04/11/2014 | 292.00p | 292.95p | 290.00p | 292.00p | 20404 |
03/11/2014 | 293.50p | 293.75p | 290.00p | 290.00p | 5165 |
31/10/2014 | 292.00p | 292.25p | 291.00p | 291.00p | 34241 |
30/10/2014 | 291.75p | 292.00p | 288.00p | 288.00p | 15138 |
29/10/2014 | 291.50p | 291.50p | 289.00p | 289.00p | 7396 |
28/10/2014 | 286.50p | 289.00p | 285.00p | 285.00p | 5983 |
27/10/2014 | 288.75p | 289.50p | 286.00p | 286.00p | 23554 |
24/10/2014 | 288.00p | 288.00p | 284.25p | 286.00p | 10814 |
23/10/2014 | 282.00p | 286.50p | 280.69p | 286.00p | 28901 |
22/10/2014 | 277.25p | 280.00p | 276.25p | 279.00p | 13665 |
21/10/2014 | 276.00p | 276.50p | 274.00p | 275.00p | 10271 |
20/10/2014 | 272.25p | 273.50p | 272.25p | 273.00p | 2252 |
17/10/2014 | 269.00p | 274.69p | 269.00p | 274.00p | 4066 |
16/10/2014 | 273.00p | 276.17p | 269.00p | 269.00p | 19692 |
15/10/2014 | 280.00p | 281.45p | 273.00p | 273.00p | 41736 |
14/10/2014 | 280.00p | 281.25p | 280.00p | 280.00p | 18750 |
13/10/2014 | 281.00p | 283.00p | 281.00p | 281.00p | 9553 |
10/10/2014 | 293.00p | 293.00p | 281.50p | 283.00p | 66360 |
09/10/2014 | 290.00p | 294.75p | 286.25p | 286.25p | 8900 |
08/10/2014 | 290.00p | 290.25p | 289.00p | 289.75p | 30172 |
07/10/2014 | 298.50p | 298.50p | 291.00p | 291.00p | 10145 |
06/10/2014 | 298.50p | 298.50p | 293.25p | 294.75p | 4520 |
03/10/2014 | 291.00p | 294.70p | 291.00p | 291.00p | 11578 |
02/10/2014 | 293.00p | 297.00p | 291.00p | 291.00p | 8355 |
01/10/2014 | 298.75p | 298.75p | 293.00p | 293.00p | 2144 |
30/09/2014 | 299.75p | 299.75p | 296.25p | 298.50p | 3143 |
29/09/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 8995 |
26/09/2014 | 300.00p | 300.00p | 297.50p | 297.50p | 3105 |
25/09/2014 | 303.00p | 303.00p | 297.50p | 297.50p | 3026 |
24/09/2014 | 300.75p | 303.75p | 297.75p | 297.75p | 8919 |
23/09/2014 | 301.00p | 303.75p | 301.00p | 303.75p | 8167 |
22/09/2014 | 301.75p | 306.00p | 300.75p | 306.00p | 7604 |
19/09/2014 | 303.25p | 306.50p | 302.62p | 306.50p | 10211 |
18/09/2014 | 300.00p | 302.96p | 298.12p | 300.00p | 25953 |
17/09/2014 | 297.50p | 300.48p | 297.50p | 297.50p | 7540 |
16/09/2014 | 302.75p | 302.75p | 297.50p | 297.50p | 19333 |
15/09/2014 | 303.00p | 304.00p | 301.50p | 304.00p | 6044 |
12/09/2014 | 300.25p | 303.50p | 300.25p | 303.50p | 9555 |
11/09/2014 | 303.00p | 304.00p | 299.25p | 304.00p | 16673 |
10/09/2014 | 305.75p | 305.75p | 300.00p | 300.00p | 13019 |
09/09/2014 | 303.25p | 306.00p | 300.00p | 300.00p | 28034 |
08/09/2014 | 305.50p | 306.00p | 303.25p | 306.00p | 10416 |
05/09/2014 | 303.75p | 306.00p | 303.25p | 306.00p | 17358 |
04/09/2014 | 304.50p | 304.50p | 303.25p | 303.50p | 11464 |
03/09/2014 | 306.00p | 306.00p | 303.25p | 304.25p | 22220 |
02/09/2014 | 306.00p | 306.00p | 303.75p | 306.00p | 5375 |
01/09/2014 | 305.00p | 305.00p | 303.00p | 305.00p | 14012 |
29/08/2014 | 304.75p | 304.75p | 303.00p | 304.75p | 6873 |
28/08/2014 | 302.00p | 303.00p | 301.38p | 303.00p | 43014 |
27/08/2014 | 302.00p | 304.00p | 300.19p | 304.00p | 41727 |
26/08/2014 | 300.00p | 301.87p | 300.00p | 300.00p | 24511 |
22/08/2014 | 300.00p | 301.00p | 298.00p | 301.00p | 34923 |
21/08/2014 | 298.25p | 300.00p | 298.00p | 300.00p | 6238 |
20/08/2014 | 298.00p | 300.00p | 297.69p | 300.00p | 28967 |
19/08/2014 | 298.00p | 300.00p | 298.00p | 298.00p | 10090 |
18/08/2014 | 298.00p | 300.00p | 296.00p | 300.00p | 46410 |
15/08/2014 | 296.00p | 299.00p | 293.50p | 298.00p | 14283 |
14/08/2014 | 294.75p | 295.00p | 292.25p | 295.00p | 7240 |
13/08/2014 | 295.00p | 295.00p | 292.46p | 294.25p | 28398 |
12/08/2014 | 295.50p | 295.50p | 292.00p | 292.00p | 24418 |
11/08/2014 | 292.25p | 294.73p | 292.00p | 292.00p | 7295 |
08/08/2014 | 292.50p | 293.00p | 292.00p | 293.00p | 6000 |
07/08/2014 | 292.00p | 293.37p | 291.00p | 291.00p | 1396 |
06/08/2014 | 302.00p | 302.00p | 288.00p | 291.25p | 29555 |
05/08/2014 | 295.00p | 300.25p | 294.00p | 299.00p | 6206 |
04/08/2014 | 298.00p | 298.75p | 294.50p | 296.50p | 12096 |
01/08/2014 | 300.50p | 302.76p | 294.50p | 294.50p | 40139 |
31/07/2014 | 301.00p | 302.00p | 300.27p | 301.00p | 7608 |
30/07/2014 | 308.00p | 308.00p | 307.50p | 307.50p | 1458 |
29/07/2014 | 303.00p | 304.35p | 301.00p | 302.00p | 8515 |
28/07/2014 | 307.00p | 307.00p | 300.25p | 302.75p | 10354 |
25/07/2014 | 300.25p | 303.00p | 300.00p | 302.75p | 15806 |
24/07/2014 | 307.00p | 307.00p | 296.83p | 302.00p | 26003 |
23/07/2014 | 307.75p | 307.75p | 300.00p | 300.00p | 3501 |
22/07/2014 | 300.00p | 307.75p | 296.01p | 306.00p | 67882 |
21/07/2014 | 298.00p | 299.00p | 291.50p | 296.75p | 36186 |
18/07/2014 | 291.25p | 292.49p | 290.00p | 291.50p | 19467 |
17/07/2014 | 293.25p | 295.62p | 291.02p | 292.00p | 20252 |
16/07/2014 | 294.50p | 295.62p | 293.71p | 295.62p | 3489 |
15/07/2014 | 294.37p | 295.00p | 293.50p | 294.62p | 13579 |
14/07/2014 | 293.50p | 293.50p | 293.50p | 293.50p | 165 |
11/07/2014 | 294.50p | 294.62p | 293.50p | 294.62p | 23452 |
10/07/2014 | 296.50p | 296.61p | 293.50p | 293.50p | 6127 |
09/07/2014 | 298.00p | 298.00p | 293.50p | 293.50p | 10517 |
08/07/2014 | 298.00p | 298.64p | 294.60p | 295.50p | 13009 |
07/07/2014 | 295.43p | 297.00p | 295.41p | 296.13p | 2170 |
04/07/2014 | 298.00p | 298.00p | 295.27p | 297.00p | 28145 |
03/07/2014 | 297.50p | 297.50p | 295.02p | 296.37p | 22513 |
02/07/2014 | 298.00p | 299.00p | 295.75p | 297.00p | 17036 |
01/07/2014 | 298.00p | 298.50p | 295.50p | 298.50p | 8913 |
30/06/2014 | 297.75p | 298.00p | 294.50p | 295.50p | 13234 |
27/06/2014 | 290.82p | 295.75p | 290.82p | 295.25p | 16039 |
26/06/2014 | 295.50p | 296.50p | 295.50p | 295.75p | 11213 |
25/06/2014 | 293.85p | 293.85p | 291.02p | 292.25p | 1857 |
24/06/2014 | 293.25p | 294.75p | 290.00p | 293.00p | 6979 |
23/06/2014 | 296.50p | 296.50p | 292.58p | 294.75p | 4327 |
20/06/2014 | 296.75p | 297.75p | 291.01p | 294.50p | 32572 |
19/06/2014 | 294.25p | 297.50p | 294.00p | 297.50p | 9736 |
18/06/2014 | 293.25p | 295.00p | 292.44p | 295.00p | 4705 |
17/06/2014 | 293.50p | 293.50p | 289.00p | 289.00p | 13479 |
16/06/2014 | 295.00p | 295.00p | 290.75p | 290.75p | 8137 |
13/06/2014 | 299.00p | 299.00p | 290.00p | 291.88p | 10327 |
12/06/2014 | 293.00p | 293.50p | 291.00p | 291.00p | 9609 |
11/06/2014 | 293.00p | 293.95p | 291.75p | 293.50p | 11813 |
10/06/2014 | 292.47p | 294.35p | 292.47p | 293.88p | 16283 |
09/06/2014 | 297.75p | 297.75p | 293.00p | 293.00p | 7049 |
06/06/2014 | 292.50p | 296.40p | 292.25p | 294.00p | 4676 |
05/06/2014 | 297.75p | 297.75p | 292.25p | 295.00p | 4239 |
04/06/2014 | 292.25p | 296.27p | 292.00p | 292.00p | 11380 |
03/06/2014 | 297.75p | 297.75p | 292.34p | 294.37p | 10992 |
02/06/2014 | 292.75p | 295.00p | 291.00p | 291.00p | 1385 |
30/05/2014 | 293.00p | 293.00p | 290.75p | 291.88p | 10228 |
29/05/2014 | 292.00p | 292.45p | 289.68p | 291.13p | 12327 |
28/05/2014 | 290.25p | 290.75p | 288.44p | 290.50p | 8068 |
27/05/2014 | 288.75p | 291.63p | 287.63p | 290.75p | 6988 |
23/05/2014 | 291.75p | 291.75p | 289.00p | 290.12p | 4473 |
22/05/2014 | 288.00p | 291.75p | 288.00p | 291.75p | 7580 |
21/05/2014 | 289.50p | 290.99p | 285.65p | 289.63p | 11794 |
20/05/2014 | 287.50p | 290.75p | 287.50p | 289.50p | 11187 |
19/05/2014 | 289.25p | 291.00p | 288.08p | 290.25p | 9972 |
16/05/2014 | 292.50p | 292.50p | 289.00p | 289.00p | 101200 |
15/05/2014 | 295.00p | 297.18p | 291.00p | 291.00p | 17226 |
14/05/2014 | 302.75p | 302.75p | 289.75p | 295.00p | 35353 |
13/05/2014 | 298.25p | 300.95p | 294.66p | 297.75p | 17309 |
12/05/2014 | 297.37p | 298.00p | 295.62p | 296.88p | 7070 |
09/05/2014 | 297.90p | 297.90p | 293.47p | 296.37p | 14940 |
08/05/2014 | 296.00p | 297.38p | 295.00p | 296.25p | 3346 |
07/05/2014 | 297.25p | 297.75p | 294.25p | 295.37p | 19286 |
06/05/2014 | 294.75p | 295.98p | 293.00p | 295.00p | 47427 |
02/05/2014 | 293.00p | 297.50p | 293.00p | 293.00p | 2370 |
01/05/2014 | 298.75p | 299.00p | 294.30p | 297.75p | 2364 |
30/04/2014 | 297.25p | 298.75p | 295.00p | 298.75p | 61470 |
29/04/2014 | 295.00p | 297.25p | 295.00p | 296.13p | 19361 |
28/04/2014 | 297.00p | 297.75p | 293.00p | 297.00p | 14990 |
25/04/2014 | 297.25p | 301.00p | 294.75p | 296.75p | 7854 |
24/04/2014 | 298.25p | 304.75p | 295.21p | 301.00p | 11007 |
23/04/2014 | 303.75p | 304.00p | 295.25p | 300.00p | 13905 |
22/04/2014 | 298.50p | 298.50p | 295.25p | 296.75p | 15209 |
17/04/2014 | 300.00p | 301.08p | 296.00p | 300.00p | 7500 |
16/04/2014 | 300.00p | 300.00p | 295.53p | 300.00p | 7611 |
15/04/2014 | 300.75p | 300.75p | 296.00p | 300.00p | 9474 |
14/04/2014 | 298.18p | 298.18p | 292.00p | 296.25p | 5732 |
11/04/2014 | 295.25p | 300.75p | 292.00p | 292.00p | 20933 |
10/04/2014 | 300.00p | 302.10p | 297.00p | 297.00p | 12339 |
09/04/2014 | 300.00p | 300.00p | 297.00p | 297.00p | 28655 |
08/04/2014 | 300.00p | 300.00p | 297.00p | 297.00p | 68102 |
07/04/2014 | 300.00p | 300.00p | 296.00p | 297.00p | 22664 |
04/04/2014 | 296.25p | 301.75p | 295.25p | 296.50p | 17527 |
03/04/2014 | 302.00p | 302.00p | 295.25p | 295.25p | 34464 |
02/04/2014 | 302.00p | 302.00p | 296.98p | 300.00p | 16359 |
01/04/2014 | 302.00p | 302.00p | 297.00p | 302.00p | 22609 |
31/03/2014 | 297.00p | 301.75p | 297.00p | 297.00p | 11222 |
28/03/2014 | 297.00p | 302.00p | 297.00p | 297.00p | 16334 |
27/03/2014 | 296.25p | 301.75p | 296.00p | 298.00p | 32925 |
26/03/2014 | 296.00p | 301.75p | 295.00p | 296.00p | 27473 |
25/03/2014 | 297.00p | 299.00p | 294.14p | 295.00p | 71267 |
24/03/2014 | 297.25p | 305.00p | 297.05p | 302.00p | 26740 |
21/03/2014 | 297.00p | 305.00p | 297.00p | 305.00p | 12088 |
20/03/2014 | 305.00p | 305.00p | 300.00p | 305.00p | 7264 |
19/03/2014 | 300.25p | 304.15p | 300.00p | 300.00p | 24007 |
18/03/2014 | 300.00p | 305.08p | 300.00p | 301.50p | 19952 |
17/03/2014 | 305.00p | 305.00p | 302.50p | 305.00p | 8079 |
14/03/2014 | 300.00p | 304.75p | 300.00p | 302.50p | 15607 |
13/03/2014 | 304.00p | 304.00p | 299.25p | 300.00p | 38058 |
12/03/2014 | 300.00p | 304.00p | 298.00p | 302.00p | 4569 |
11/03/2014 | 304.75p | 304.75p | 299.34p | 303.00p | 26075 |
10/03/2014 | 304.75p | 305.00p | 299.25p | 305.00p | 10867 |
07/03/2014 | 302.00p | 303.86p | 300.00p | 302.25p | 115093 |
06/03/2014 | 304.50p | 304.50p | 300.00p | 302.00p | 12171 |
05/03/2014 | 304.75p | 304.75p | 300.00p | 300.00p | 11930 |
04/03/2014 | 301.00p | 302.69p | 293.09p | 299.00p | 11509 |
03/03/2014 | 300.75p | 304.74p | 291.00p | 295.00p | 69086 |
28/02/2014 | 303.25p | 304.50p | 301.11p | 303.00p | 13318 |
27/02/2014 | 302.00p | 303.00p | 302.00p | 303.00p | 4983 |
26/02/2014 | 301.50p | 308.00p | 301.00p | 301.00p | 6199 |
25/02/2014 | 301.50p | 308.50p | 301.25p | 308.00p | 3762 |
24/02/2014 | 308.75p | 309.00p | 301.25p | 308.75p | 15945 |
21/02/2014 | 306.00p | 306.00p | 302.75p | 306.00p | 2442 |
20/02/2014 | 310.25p | 310.25p | 310.00p | 310.25p | 5589 |
19/02/2014 | 305.25p | 308.87p | 305.25p | 305.50p | 3495 |
*Close Price adjusted for both dividends and splits