Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2014 | 311.75p | 312.00p | 305.00p | 305.00p | 34033 |
14/02/2014 | 305.25p | 312.00p | 305.25p | 312.00p | 5933 |
13/02/2014 | 308.75p | 312.00p | 308.50p | 308.50p | 12125 |
12/02/2014 | 312.00p | 312.00p | 305.08p | 312.00p | 11269 |
11/02/2014 | 308.75p | 310.79p | 302.00p | 308.50p | 283691 |
10/02/2014 | 303.25p | 307.51p | 302.00p | 302.00p | 14744 |
07/02/2014 | 308.00p | 309.20p | 303.00p | 308.00p | 156473 |
06/02/2014 | 304.75p | 308.00p | 300.00p | 308.00p | 23606 |
05/02/2014 | 300.25p | 303.13p | 296.32p | 300.00p | 59015 |
04/02/2014 | 305.00p | 305.00p | 297.00p | 300.00p | 19373 |
03/02/2014 | 308.25p | 312.00p | 305.00p | 305.00p | 16997 |
31/01/2014 | 312.25p | 316.00p | 308.75p | 312.00p | 55269 |
30/01/2014 | 318.00p | 320.00p | 313.50p | 316.00p | 8709 |
29/01/2014 | 316.00p | 320.00p | 313.50p | 320.00p | 21588 |
28/01/2014 | 314.00p | 318.02p | 314.00p | 316.00p | 44065 |
27/01/2014 | 314.25p | 316.81p | 312.67p | 316.50p | 18343 |
24/01/2014 | 314.25p | 319.75p | 314.00p | 319.75p | 41540 |
23/01/2014 | 317.00p | 320.00p | 316.25p | 320.00p | 29202 |
22/01/2014 | 322.50p | 322.50p | 317.50p | 319.75p | 15791 |
21/01/2014 | 320.00p | 323.75p | 318.35p | 320.50p | 17509 |
20/01/2014 | 313.25p | 319.75p | 313.25p | 315.00p | 14415 |
17/01/2014 | 313.25p | 319.59p | 313.25p | 317.00p | 4023 |
16/01/2014 | 315.00p | 317.95p | 313.50p | 315.00p | 18168 |
15/01/2014 | 312.75p | 315.00p | 310.00p | 311.00p | 74085 |
14/01/2014 | 307.00p | 312.00p | 305.00p | 310.00p | 84053 |
13/01/2014 | 305.00p | 305.75p | 300.95p | 305.00p | 27386 |
10/01/2014 | 298.75p | 303.20p | 298.65p | 303.00p | 60926 |
09/01/2014 | 298.00p | 301.75p | 298.00p | 298.50p | 11401 |
08/01/2014 | 298.00p | 306.50p | 295.50p | 299.00p | 23131 |
07/01/2014 | 301.75p | 301.75p | 295.50p | 295.50p | 23401 |
06/01/2014 | 302.00p | 302.00p | 294.00p | 295.00p | 16868 |
03/01/2014 | 294.00p | 294.00p | 292.75p | 294.00p | 5909 |
02/01/2014 | 297.75p | 300.31p | 292.25p | 298.00p | 8029 |
31/12/2013 | 301.25p | 301.25p | 294.25p | 294.25p | 1053 |
30/12/2013 | 300.75p | 300.75p | 294.67p | 297.50p | 7342 |
27/12/2013 | 295.00p | 301.50p | 295.00p | 297.87p | 5375 |
24/12/2013 | 294.00p | 295.62p | 294.00p | 295.62p | 392 |
23/12/2013 | 296.50p | 297.05p | 293.75p | 293.75p | 5683 |
20/12/2013 | 295.75p | 296.00p | 293.25p | 296.00p | 16087 |
19/12/2013 | 295.75p | 298.38p | 293.50p | 295.50p | 103247 |
18/12/2013 | 293.50p | 296.32p | 292.00p | 293.50p | 24795 |
17/12/2013 | 292.00p | 293.50p | 292.00p | 292.00p | 29511 |
16/12/2013 | 292.00p | 295.00p | 292.00p | 292.00p | 5670 |
13/12/2013 | 293.25p | 297.50p | 292.50p | 292.50p | 16109 |
12/12/2013 | 302.00p | 302.00p | 293.00p | 293.00p | 22359 |
11/12/2013 | 295.00p | 297.73p | 294.50p | 295.00p | 48935 |
10/12/2013 | 295.25p | 297.76p | 295.00p | 295.00p | 17039 |
09/12/2013 | 294.25p | 297.04p | 294.25p | 295.00p | 20244 |
06/12/2013 | 294.50p | 297.66p | 294.50p | 294.50p | 3313 |
05/12/2013 | 294.25p | 297.76p | 294.00p | 294.00p | 7788 |
04/12/2013 | 297.00p | 297.00p | 294.00p | 294.00p | 880174 |
03/12/2013 | 302.00p | 302.00p | 294.15p | 297.00p | 5266 |
02/12/2013 | 297.25p | 299.56p | 296.00p | 298.00p | 23124 |
29/11/2013 | 297.20p | 298.50p | 297.20p | 298.25p | 18659 |
28/11/2013 | 298.00p | 298.83p | 297.00p | 298.50p | 11080 |
27/11/2013 | 300.00p | 300.00p | 296.25p | 298.25p | 107573 |
26/11/2013 | 300.00p | 300.00p | 294.25p | 297.75p | 9541 |
25/11/2013 | 298.00p | 298.00p | 292.00p | 295.50p | 25612 |
22/11/2013 | 296.00p | 297.00p | 292.07p | 295.50p | 13525 |
21/11/2013 | 295.75p | 300.75p | 295.50p | 297.00p | 48861 |
20/11/2013 | 298.00p | 301.24p | 297.00p | 299.00p | 10997 |
19/11/2013 | 299.00p | 303.00p | 298.00p | 300.00p | 26123 |
18/11/2013 | 303.00p | 304.49p | 299.00p | 303.00p | 15679 |
15/11/2013 | 300.00p | 301.00p | 299.00p | 301.00p | 14281 |
14/11/2013 | 301.50p | 303.00p | 299.00p | 303.00p | 21298 |
13/11/2013 | 299.00p | 302.00p | 297.00p | 302.00p | 20724 |
12/11/2013 | 299.25p | 303.75p | 299.00p | 302.00p | 15330 |
11/11/2013 | 302.00p | 303.50p | 299.00p | 302.00p | 15214 |
08/11/2013 | 301.00p | 304.50p | 300.00p | 303.50p | 12699 |
07/11/2013 | 304.00p | 304.00p | 300.50p | 303.25p | 32675 |
06/11/2013 | 304.00p | 304.00p | 297.75p | 304.00p | 5186 |
05/11/2013 | 298.50p | 302.00p | 297.50p | 298.50p | 29047 |
04/11/2013 | 298.50p | 301.00p | 298.50p | 300.00p | 7145 |
01/11/2013 | 298.75p | 301.75p | 298.50p | 300.00p | 17460 |
31/10/2013 | 302.00p | 302.00p | 298.50p | 300.00p | 25047 |
30/10/2013 | 296.25p | 299.50p | 296.25p | 298.00p | 188607 |
29/10/2013 | 292.75p | 300.00p | 292.75p | 297.00p | 4006 |
28/10/2013 | 293.25p | 298.65p | 293.00p | 296.50p | 13360 |
25/10/2013 | 292.75p | 298.75p | 292.75p | 296.50p | 1722 |
24/10/2013 | 294.00p | 300.13p | 294.00p | 296.88p | 9250 |
23/10/2013 | 293.25p | 298.49p | 293.25p | 297.00p | 2664 |
22/10/2013 | 292.75p | 296.00p | 292.75p | 296.00p | 18023 |
21/10/2013 | 293.25p | 294.00p | 291.30p | 294.00p | 1521 |
18/10/2013 | 294.00p | 296.00p | 292.30p | 293.00p | 112459 |
17/10/2013 | 292.00p | 297.00p | 292.00p | 296.00p | 15614 |
16/10/2013 | 293.25p | 296.90p | 291.50p | 296.00p | 9225 |
15/10/2013 | 293.25p | 299.50p | 292.51p | 296.00p | 23525 |
14/10/2013 | 299.00p | 299.00p | 292.77p | 294.00p | 25315 |
11/10/2013 | 298.25p | 299.00p | 293.25p | 294.00p | 4929 |
10/10/2013 | 298.75p | 299.00p | 289.00p | 292.00p | 17445 |
09/10/2013 | 291.75p | 297.25p | 289.00p | 289.00p | 3113 |
08/10/2013 | 289.00p | 297.00p | 289.00p | 289.00p | 3300 |
07/10/2013 | 299.00p | 299.00p | 289.00p | 289.00p | 5322 |
04/10/2013 | 290.00p | 296.03p | 290.00p | 290.00p | 10719 |
03/10/2013 | 292.00p | 295.94p | 290.00p | 290.00p | 31253 |
02/10/2013 | 291.00p | 295.00p | 291.00p | 295.00p | 14754 |
01/10/2013 | 292.00p | 300.00p | 291.00p | 297.00p | 14178 |
30/09/2013 | 293.25p | 299.00p | 292.50p | 299.00p | 12346 |
27/09/2013 | 302.00p | 302.00p | 295.00p | 300.00p | 12586 |
26/09/2013 | 300.00p | 302.00p | 293.29p | 302.00p | 29903 |
25/09/2013 | 295.00p | 300.00p | 293.00p | 300.00p | 6562 |
24/09/2013 | 296.25p | 300.00p | 293.87p | 300.00p | 10519 |
23/09/2013 | 298.00p | 300.00p | 294.00p | 300.00p | 14361 |
20/09/2013 | 298.00p | 302.00p | 294.00p | 302.00p | 39047 |
19/09/2013 | 295.00p | 298.00p | 292.00p | 297.00p | 30030 |
18/09/2013 | 291.75p | 294.00p | 288.00p | 294.00p | 4577 |
17/09/2013 | 290.00p | 293.50p | 288.00p | 289.00p | 44346 |
16/09/2013 | 286.00p | 288.00p | 285.00p | 288.00p | 33437 |
13/09/2013 | 286.25p | 287.10p | 283.00p | 284.00p | 26856 |
12/09/2013 | 283.00p | 286.75p | 276.62p | 285.00p | 41405 |
11/09/2013 | 276.00p | 283.00p | 276.00p | 283.00p | 31653 |
10/09/2013 | 278.50p | 279.00p | 272.50p | 279.00p | 46265 |
09/09/2013 | 275.25p | 276.75p | 270.00p | 272.50p | 13541 |
06/09/2013 | 272.00p | 277.00p | 270.09p | 275.00p | 15106 |
05/09/2013 | 274.25p | 276.00p | 270.00p | 273.00p | 8671 |
04/09/2013 | 277.00p | 277.00p | 270.00p | 270.00p | 2739 |
03/09/2013 | 278.00p | 278.00p | 271.00p | 273.00p | 20675 |
02/09/2013 | 275.25p | 278.00p | 272.11p | 278.00p | 19800 |
30/08/2013 | 272.00p | 274.50p | 272.00p | 274.50p | 4500 |
29/08/2013 | 271.25p | 274.50p | 271.25p | 274.50p | 6457 |
28/08/2013 | 272.00p | 275.00p | 272.00p | 275.00p | 21300 |
27/08/2013 | 273.00p | 277.00p | 272.00p | 272.00p | 8970 |
23/08/2013 | 271.00p | 275.25p | 271.00p | 274.25p | 68318 |
22/08/2013 | 273.68p | 275.00p | 271.00p | 273.00p | 24900 |
21/08/2013 | 271.00p | 275.00p | 271.00p | 275.00p | 22063 |
20/08/2013 | 271.50p | 274.00p | 269.00p | 271.00p | 34398 |
19/08/2013 | 272.25p | 274.00p | 271.75p | 274.00p | 6367 |
16/08/2013 | 273.25p | 274.00p | 270.00p | 272.50p | 35826 |
15/08/2013 | 271.50p | 273.25p | 271.00p | 271.00p | 50729 |
14/08/2013 | 271.00p | 273.18p | 271.00p | 271.88p | 57000 |
13/08/2013 | 270.00p | 272.13p | 270.00p | 271.62p | 14160 |
12/08/2013 | 270.00p | 274.75p | 270.00p | 272.13p | 119522 |
09/08/2013 | 276.00p | 276.00p | 271.00p | 271.00p | 16070 |
08/08/2013 | 270.00p | 275.00p | 270.00p | 271.00p | 12647 |
07/08/2013 | 278.00p | 278.00p | 271.00p | 272.25p | 10391 |
06/08/2013 | 272.50p | 276.79p | 271.00p | 272.00p | 31617 |
05/08/2013 | 272.00p | 276.89p | 271.00p | 272.00p | 28488 |
02/08/2013 | 278.00p | 278.00p | 272.00p | 275.00p | 107809 |
01/08/2013 | 278.00p | 278.00p | 272.25p | 278.00p | 8229 |
31/07/2013 | 278.00p | 278.00p | 272.00p | 274.38p | 24715 |
30/07/2013 | 279.00p | 279.00p | 272.00p | 272.00p | 14761 |
29/07/2013 | 276.25p | 277.00p | 272.00p | 277.00p | 137733 |
26/07/2013 | 273.00p | 277.00p | 273.00p | 276.00p | 7530 |
25/07/2013 | 274.00p | 278.00p | 273.00p | 276.50p | 16645 |
24/07/2013 | 279.00p | 279.00p | 273.51p | 277.00p | 24848 |
23/07/2013 | 280.00p | 280.00p | 273.01p | 277.00p | 1984 |
22/07/2013 | 271.01p | 280.00p | 271.01p | 280.00p | 12920 |
19/07/2013 | 274.00p | 277.00p | 271.00p | 277.00p | 43124 |
18/07/2013 | 273.00p | 275.00p | 273.00p | 275.00p | 36869 |
17/07/2013 | 280.00p | 280.00p | 269.50p | 274.75p | 53746 |
16/07/2013 | 273.00p | 275.00p | 273.00p | 274.50p | 3996 |
15/07/2013 | 273.25p | 273.50p | 273.00p | 273.00p | 507962 |
12/07/2013 | 278.00p | 278.25p | 275.00p | 275.00p | 4405 |
11/07/2013 | 276.00p | 280.00p | 275.00p | 276.00p | 6807 |
10/07/2013 | 275.25p | 280.00p | 275.25p | 280.00p | 1010 |
09/07/2013 | 271.50p | 279.00p | 271.50p | 275.87p | 31645 |
08/07/2013 | 278.75p | 280.00p | 274.00p | 279.00p | 9546 |
05/07/2013 | 281.00p | 281.00p | 274.00p | 275.13p | 12200 |
04/07/2013 | 273.50p | 279.70p | 273.50p | 277.00p | 7196 |
03/07/2013 | 272.75p | 277.44p | 271.00p | 271.00p | 9378 |
02/07/2013 | 278.50p | 278.50p | 273.51p | 276.50p | 4135 |
01/07/2013 | 276.00p | 278.00p | 271.00p | 276.00p | 5825 |
28/06/2013 | 274.00p | 274.00p | 271.00p | 274.00p | 86876 |
27/06/2013 | 274.00p | 274.00p | 269.00p | 274.00p | 16091 |
26/06/2013 | 276.00p | 276.00p | 269.02p | 275.00p | 4014 |
25/06/2013 | 270.75p | 276.00p | 267.51p | 276.00p | 3324 |
24/06/2013 | 270.00p | 272.00p | 267.50p | 272.00p | 187902 |
21/06/2013 | 270.00p | 276.00p | 270.00p | 276.00p | 72299 |
20/06/2013 | 270.00p | 272.50p | 268.00p | 272.50p | 100357 |
19/06/2013 | 269.50p | 275.00p | 268.75p | 275.00p | 109295 |
18/06/2013 | 265.00p | 274.92p | 265.00p | 274.75p | 76715 |
17/06/2013 | 263.00p | 264.53p | 261.67p | 264.00p | 93983 |
14/06/2013 | 260.00p | 261.00p | 255.00p | 259.00p | 458376 |
13/06/2013 | 252.50p | 259.00p | 252.00p | 255.00p | 35395 |
12/06/2013 | 263.00p | 263.00p | 256.00p | 256.00p | 30104 |
11/06/2013 | 257.00p | 264.00p | 257.00p | 257.75p | 10704 |
10/06/2013 | 261.83p | 264.00p | 259.00p | 264.00p | 5712 |
07/06/2013 | 259.75p | 262.50p | 255.00p | 262.50p | 76520 |
06/06/2013 | 264.00p | 264.00p | 256.50p | 257.87p | 32555 |
05/06/2013 | 260.00p | 263.37p | 256.50p | 256.50p | 35752 |
04/06/2013 | 263.25p | 268.00p | 263.00p | 263.37p | 23612 |
03/06/2013 | 264.00p | 267.75p | 261.48p | 265.00p | 112475 |
31/05/2013 | 274.00p | 274.00p | 266.00p | 267.75p | 15547 |
30/05/2013 | 274.00p | 274.00p | 266.00p | 268.00p | 20210 |
29/05/2013 | 266.00p | 268.62p | 265.00p | 268.62p | 89226 |
28/05/2013 | 266.25p | 270.00p | 265.14p | 268.13p | 41974 |
24/05/2013 | 272.00p | 277.00p | 267.00p | 270.00p | 69364 |
23/05/2013 | 284.00p | 284.00p | 274.00p | 277.00p | 16090 |
22/05/2013 | 286.00p | 286.00p | 278.00p | 279.75p | 8940 |
21/05/2013 | 285.00p | 287.00p | 279.14p | 281.50p | 61874 |
20/05/2013 | 285.00p | 285.00p | 281.26p | 283.00p | 20923 |
17/05/2013 | 284.50p | 287.00p | 281.91p | 285.00p | 9697 |
16/05/2013 | 285.00p | 286.00p | 281.00p | 283.00p | 1374460 |
15/05/2013 | 288.00p | 288.00p | 282.60p | 283.50p | 35621 |
14/05/2013 | 286.00p | 288.00p | 284.00p | 287.00p | 26153 |
13/05/2013 | 283.00p | 291.50p | 283.00p | 286.75p | 47631 |
10/05/2013 | 291.50p | 291.50p | 285.65p | 291.50p | 28422 |
09/05/2013 | 288.00p | 291.25p | 286.20p | 287.00p | 32066 |
08/05/2013 | 288.00p | 288.00p | 283.65p | 286.25p | 17305 |
07/05/2013 | 290.00p | 290.00p | 283.00p | 283.00p | 38725 |
*Close Price adjusted for both dividends and splits