Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2014 | 500.00p | 510.00p | 495.17p | 510.00p | 7983 |
10/02/2014 | 500.00p | 500.00p | 495.00p | 500.00p | 6908 |
07/02/2014 | 503.50p | 509.00p | 491.80p | 500.00p | 32980 |
06/02/2014 | 519.00p | 519.00p | 508.00p | 508.00p | 4541 |
05/02/2014 | 515.00p | 516.25p | 505.00p | 514.25p | 22153 |
04/02/2014 | 510.90p | 518.00p | 505.00p | 510.50p | 6448 |
03/02/2014 | 510.00p | 525.50p | 503.50p | 518.00p | 29584 |
31/01/2014 | 521.50p | 521.50p | 503.50p | 503.50p | 22204 |
30/01/2014 | 510.50p | 516.50p | 505.00p | 510.00p | 25828 |
29/01/2014 | 499.75p | 525.00p | 486.00p | 515.00p | 91162 |
28/01/2014 | 490.25p | 503.00p | 482.25p | 486.00p | 25509 |
27/01/2014 | 496.50p | 500.00p | 466.00p | 490.75p | 40633 |
24/01/2014 | 528.00p | 535.38p | 481.00p | 491.25p | 47720 |
23/01/2014 | 535.00p | 539.00p | 515.50p | 515.50p | 363719 |
22/01/2014 | 540.00p | 541.87p | 536.00p | 539.00p | 9112 |
21/01/2014 | 549.00p | 549.00p | 528.48p | 540.00p | 185833 |
20/01/2014 | 545.00p | 560.00p | 526.14p | 535.00p | 67649 |
17/01/2014 | 547.00p | 554.50p | 502.50p | 540.50p | 246366 |
16/01/2014 | 570.00p | 584.00p | 570.00p | 580.00p | 10741 |
15/01/2014 | 580.00p | 585.00p | 575.00p | 582.50p | 22825 |
14/01/2014 | 584.50p | 585.00p | 565.00p | 585.00p | 37794 |
13/01/2014 | 582.00p | 585.00p | 574.00p | 580.00p | 31413 |
10/01/2014 | 578.50p | 581.50p | 571.50p | 580.00p | 24211 |
09/01/2014 | 571.50p | 581.50p | 571.00p | 575.00p | 10022 |
08/01/2014 | 577.00p | 579.02p | 570.00p | 573.25p | 7847 |
07/01/2014 | 570.50p | 581.00p | 569.54p | 570.00p | 20523 |
06/01/2014 | 568.00p | 575.87p | 559.66p | 568.00p | 17569 |
03/01/2014 | 560.50p | 570.00p | 560.00p | 560.00p | 11158 |
02/01/2014 | 569.96p | 571.58p | 557.25p | 568.00p | 9056 |
31/12/2013 | 559.50p | 571.58p | 559.50p | 559.50p | 1815 |
30/12/2013 | 561.50p | 574.00p | 550.00p | 561.50p | 35034 |
27/12/2013 | 561.50p | 562.00p | 550.00p | 562.00p | 11789 |
24/12/2013 | 561.00p | 562.00p | 541.00p | 562.00p | 6251 |
23/12/2013 | 535.00p | 558.95p | 535.00p | 535.00p | 31937 |
20/12/2013 | 555.00p | 562.00p | 550.00p | 555.00p | 17071 |
19/12/2013 | 561.50p | 561.50p | 540.00p | 555.00p | 60275 |
18/12/2013 | 540.00p | 562.00p | 538.00p | 540.00p | 49765 |
17/12/2013 | 564.00p | 564.00p | 549.80p | 562.00p | 20464 |
16/12/2013 | 569.50p | 575.00p | 551.00p | 564.00p | 18236 |
13/12/2013 | 552.00p | 575.00p | 542.85p | 575.00p | 33950 |
12/12/2013 | 543.50p | 557.00p | 543.50p | 552.00p | 18320 |
11/12/2013 | 538.00p | 544.00p | 533.00p | 544.00p | 17199 |
10/12/2013 | 541.50p | 542.00p | 513.50p | 540.00p | 7290 |
09/12/2013 | 530.00p | 542.00p | 530.00p | 542.00p | 15650 |
06/12/2013 | 542.00p | 542.00p | 530.00p | 530.00p | 5262 |
05/12/2013 | 535.00p | 541.89p | 530.00p | 530.00p | 9080 |
04/12/2013 | 516.00p | 530.00p | 513.20p | 530.00p | 8880 |
03/12/2013 | 530.00p | 540.00p | 512.80p | 516.75p | 23122 |
02/12/2013 | 533.00p | 540.00p | 530.00p | 540.00p | 13121 |
29/11/2013 | 548.00p | 548.00p | 540.00p | 540.00p | 3737 |
28/11/2013 | 550.00p | 550.00p | 543.62p | 547.00p | 18766 |
27/11/2013 | 550.00p | 552.50p | 540.00p | 546.50p | 20809 |
26/11/2013 | 540.00p | 556.43p | 539.80p | 543.00p | 13885 |
25/11/2013 | 540.00p | 540.00p | 533.20p | 536.50p | 9501 |
22/11/2013 | 534.50p | 541.53p | 530.50p | 540.00p | 22008 |
21/11/2013 | 530.50p | 548.95p | 530.50p | 530.50p | 3304 |
20/11/2013 | 546.00p | 556.08p | 536.44p | 542.50p | 19356 |
19/11/2013 | 547.50p | 559.00p | 547.00p | 547.00p | 61132 |
18/11/2013 | 547.00p | 559.95p | 547.00p | 559.00p | 6826 |
15/11/2013 | 559.50p | 565.00p | 546.00p | 546.00p | 11638 |
14/11/2013 | 550.00p | 558.88p | 546.00p | 555.00p | 12821 |
13/11/2013 | 555.00p | 558.25p | 546.00p | 546.00p | 45358 |
12/11/2013 | 553.50p | 559.60p | 553.00p | 553.00p | 20159 |
11/11/2013 | 550.50p | 559.95p | 549.00p | 551.00p | 28871 |
08/11/2013 | 550.00p | 559.95p | 543.32p | 553.50p | 16595 |
07/11/2013 | 560.00p | 563.75p | 540.60p | 555.00p | 71175 |
06/11/2013 | 546.00p | 550.00p | 542.00p | 547.00p | 19443 |
05/11/2013 | 548.50p | 555.00p | 536.28p | 542.00p | 35815 |
04/11/2013 | 545.00p | 555.00p | 536.00p | 555.00p | 24110 |
01/11/2013 | 535.00p | 545.00p | 535.00p | 536.00p | 13684 |
31/10/2013 | 535.50p | 545.00p | 533.16p | 537.00p | 12484 |
30/10/2013 | 539.50p | 546.85p | 534.12p | 539.50p | 94839 |
29/10/2013 | 530.50p | 544.45p | 530.00p | 535.00p | 12390 |
28/10/2013 | 540.00p | 550.00p | 527.00p | 527.00p | 30226 |
25/10/2013 | 530.00p | 540.00p | 526.76p | 540.00p | 20275 |
24/10/2013 | 525.00p | 530.00p | 520.00p | 530.00p | 6775 |
23/10/2013 | 515.00p | 525.00p | 512.00p | 520.00p | 14538 |
22/10/2013 | 524.00p | 525.00p | 515.25p | 525.00p | 9859 |
21/10/2013 | 516.00p | 525.00p | 510.00p | 525.00p | 27437 |
18/10/2013 | 522.50p | 535.00p | 510.00p | 510.00p | 42459 |
17/10/2013 | 520.00p | 536.37p | 518.00p | 535.00p | 26659 |
16/10/2013 | 505.00p | 518.00p | 490.96p | 518.00p | 9899 |
15/10/2013 | 498.00p | 519.00p | 496.10p | 502.00p | 14631 |
14/10/2013 | 504.00p | 505.00p | 492.50p | 505.00p | 10464 |
11/10/2013 | 485.75p | 505.00p | 485.00p | 505.00p | 11699 |
10/10/2013 | 492.00p | 505.00p | 481.64p | 485.00p | 16046 |
09/10/2013 | 497.00p | 510.00p | 497.00p | 510.00p | 22194 |
08/10/2013 | 505.00p | 505.01p | 492.00p | 498.50p | 6999 |
07/10/2013 | 515.00p | 525.00p | 490.01p | 492.00p | 19386 |
04/10/2013 | 498.00p | 508.56p | 495.00p | 503.50p | 3571 |
03/10/2013 | 515.00p | 515.00p | 492.00p | 495.00p | 5508 |
02/10/2013 | 492.50p | 510.86p | 492.50p | 505.00p | 6921 |
01/10/2013 | 515.00p | 515.00p | 492.00p | 492.00p | 5215 |
30/09/2013 | 501.00p | 511.37p | 488.41p | 500.00p | 45856 |
27/09/2013 | 500.00p | 515.00p | 499.00p | 510.00p | 42447 |
26/09/2013 | 480.00p | 520.00p | 480.00p | 520.00p | 31823 |
25/09/2013 | 480.00p | 495.00p | 472.00p | 472.00p | 8877 |
24/09/2013 | 480.00p | 498.00p | 465.00p | 495.00p | 30902 |
23/09/2013 | 476.00p | 487.00p | 465.00p | 465.00p | 16848 |
20/09/2013 | 482.00p | 495.00p | 475.75p | 495.00p | 11820 |
19/09/2013 | 485.00p | 496.31p | 452.69p | 477.50p | 63037 |
18/09/2013 | 480.00p | 509.00p | 470.00p | 485.00p | 41087 |
17/09/2013 | 480.00p | 490.00p | 470.00p | 470.00p | 41802 |
16/09/2013 | 469.25p | 480.00p | 458.75p | 480.00p | 12403 |
13/09/2013 | 465.00p | 477.00p | 448.00p | 455.00p | 13729 |
12/09/2013 | 456.25p | 464.00p | 445.00p | 448.00p | 24503 |
11/09/2013 | 455.00p | 467.80p | 455.00p | 456.00p | 20932 |
10/09/2013 | 455.00p | 465.00p | 445.00p | 465.00p | 29724 |
09/09/2013 | 445.00p | 462.25p | 445.00p | 454.00p | 15590 |
06/09/2013 | 461.50p | 465.54p | 446.00p | 455.00p | 9909 |
05/09/2013 | 445.00p | 462.80p | 445.00p | 455.00p | 5608 |
04/09/2013 | 456.50p | 467.60p | 445.00p | 445.00p | 19927 |
03/09/2013 | 470.00p | 470.00p | 450.00p | 450.00p | 11041 |
02/09/2013 | 450.00p | 460.00p | 437.25p | 450.00p | 14887 |
30/08/2013 | 450.00p | 452.00p | 438.00p | 438.00p | 22496 |
29/08/2013 | 440.00p | 457.00p | 440.00p | 447.25p | 6168 |
28/08/2013 | 445.00p | 455.25p | 445.00p | 450.50p | 10056 |
27/08/2013 | 460.00p | 460.00p | 445.00p | 445.00p | 13636 |
23/08/2013 | 460.00p | 460.00p | 447.00p | 452.00p | 9522 |
22/08/2013 | 449.00p | 460.00p | 443.00p | 451.00p | 29977 |
21/08/2013 | 460.00p | 460.60p | 445.00p | 452.00p | 34378 |
20/08/2013 | 445.00p | 460.00p | 445.00p | 450.00p | 7793 |
19/08/2013 | 465.00p | 465.00p | 450.00p | 459.75p | 13530 |
16/08/2013 | 455.00p | 455.00p | 445.00p | 452.37p | 9943 |
15/08/2013 | 465.00p | 465.00p | 445.00p | 445.00p | 19235 |
14/08/2013 | 460.00p | 465.00p | 455.00p | 460.00p | 17018 |
13/08/2013 | 460.00p | 460.00p | 450.00p | 455.00p | 30503 |
12/08/2013 | 455.00p | 460.00p | 444.00p | 460.00p | 22275 |
09/08/2013 | 455.00p | 455.00p | 440.00p | 440.00p | 7712 |
08/08/2013 | 462.00p | 462.00p | 443.00p | 449.00p | 21842 |
07/08/2013 | 455.00p | 460.00p | 448.75p | 452.50p | 32950 |
06/08/2013 | 443.00p | 455.00p | 441.00p | 449.00p | 21941 |
05/08/2013 | 450.00p | 455.00p | 434.40p | 455.00p | 16298 |
02/08/2013 | 425.00p | 445.00p | 425.00p | 439.00p | 42163 |
01/08/2013 | 425.00p | 436.00p | 425.00p | 430.00p | 5167 |
31/07/2013 | 440.00p | 440.00p | 428.00p | 432.50p | 11922 |
30/07/2013 | 433.00p | 438.00p | 432.50p | 432.50p | 8118 |
29/07/2013 | 455.00p | 455.00p | 431.00p | 432.00p | 23345 |
26/07/2013 | 448.50p | 458.00p | 445.00p | 452.00p | 12311 |
25/07/2013 | 430.00p | 455.00p | 430.00p | 445.00p | 34394 |
24/07/2013 | 435.00p | 447.00p | 430.00p | 430.00p | 15641 |
23/07/2013 | 435.00p | 447.00p | 435.00p | 435.00p | 28022 |
22/07/2013 | 428.00p | 451.00p | 428.00p | 443.00p | 53727 |
19/07/2013 | 425.00p | 433.00p | 418.00p | 431.50p | 27719 |
18/07/2013 | 407.25p | 425.00p | 407.25p | 419.88p | 15685 |
17/07/2013 | 425.00p | 425.00p | 407.50p | 416.25p | 7366 |
16/07/2013 | 414.75p | 426.44p | 407.00p | 425.00p | 39868 |
15/07/2013 | 410.00p | 419.00p | 403.69p | 415.00p | 27092 |
12/07/2013 | 400.00p | 415.00p | 398.00p | 415.00p | 27206 |
11/07/2013 | 414.75p | 415.00p | 400.00p | 400.00p | 7131 |
10/07/2013 | 405.00p | 415.00p | 401.00p | 415.00p | 5535 |
09/07/2013 | 397.00p | 409.00p | 397.00p | 407.50p | 15637 |
08/07/2013 | 406.00p | 406.00p | 398.50p | 403.63p | 18182 |
05/07/2013 | 415.00p | 415.00p | 400.00p | 405.00p | 17034 |
04/07/2013 | 415.00p | 415.00p | 400.00p | 409.00p | 36867 |
03/07/2013 | 408.00p | 408.00p | 397.00p | 397.00p | 6350 |
02/07/2013 | 405.00p | 415.00p | 399.70p | 406.50p | 11804 |
01/07/2013 | 395.00p | 415.00p | 395.00p | 415.00p | 13761 |
28/06/2013 | 408.00p | 415.00p | 403.00p | 403.00p | 21825 |
27/06/2013 | 410.25p | 419.00p | 406.11p | 415.00p | 28025 |
26/06/2013 | 411.00p | 420.00p | 410.00p | 420.00p | 12771 |
25/06/2013 | 424.75p | 425.00p | 415.44p | 422.50p | 11857 |
24/06/2013 | 428.75p | 430.00p | 419.00p | 425.00p | 30737 |
21/06/2013 | 430.00p | 430.00p | 417.34p | 430.00p | 17777 |
20/06/2013 | 410.00p | 430.00p | 410.00p | 430.00p | 15857 |
19/06/2013 | 420.50p | 428.00p | 410.00p | 410.00p | 11740 |
18/06/2013 | 425.00p | 425.00p | 418.00p | 419.62p | 7176 |
17/06/2013 | 415.00p | 430.00p | 415.00p | 425.00p | 24691 |
14/06/2013 | 415.00p | 425.00p | 415.00p | 415.00p | 11691 |
13/06/2013 | 425.00p | 426.00p | 415.00p | 418.38p | 15403 |
12/06/2013 | 429.00p | 429.00p | 415.00p | 415.00p | 20818 |
11/06/2013 | 427.50p | 433.00p | 418.13p | 421.25p | 24913 |
10/06/2013 | 423.00p | 429.90p | 420.00p | 427.50p | 30545 |
07/06/2013 | 430.00p | 430.00p | 420.00p | 420.75p | 14818 |
06/06/2013 | 417.00p | 427.42p | 417.00p | 422.00p | 9358 |
05/06/2013 | 415.00p | 427.50p | 415.00p | 420.00p | 25394 |
04/06/2013 | 425.00p | 428.50p | 420.00p | 422.00p | 21810 |
03/06/2013 | 430.00p | 430.00p | 423.00p | 424.00p | 23941 |
31/05/2013 | 428.00p | 430.00p | 420.00p | 429.75p | 8177 |
30/05/2013 | 410.25p | 428.00p | 410.00p | 420.00p | 30655 |
29/05/2013 | 420.00p | 428.63p | 410.00p | 410.00p | 10089 |
28/05/2013 | 410.25p | 425.10p | 410.25p | 425.00p | 62723 |
24/05/2013 | 430.00p | 430.00p | 410.00p | 420.00p | 27416 |
23/05/2013 | 430.00p | 430.00p | 410.10p | 417.50p | 33421 |
22/05/2013 | 440.00p | 440.00p | 415.00p | 415.37p | 135087 |
21/05/2013 | 425.00p | 441.10p | 417.65p | 428.00p | 139131 |
20/05/2013 | 415.00p | 440.00p | 415.00p | 425.25p | 38435 |
17/05/2013 | 416.00p | 426.03p | 416.00p | 420.75p | 125392 |
16/05/2013 | 415.00p | 426.00p | 415.00p | 416.00p | 16381 |
15/05/2013 | 415.00p | 430.00p | 410.00p | 420.00p | 30572 |
14/05/2013 | 409.75p | 427.00p | 402.37p | 416.00p | 64664 |
13/05/2013 | 407.00p | 417.00p | 407.00p | 407.00p | 21801 |
10/05/2013 | 405.00p | 415.00p | 405.00p | 415.00p | 18465 |
09/05/2013 | 400.50p | 415.00p | 400.50p | 409.50p | 14294 |
08/05/2013 | 395.25p | 409.90p | 395.25p | 405.25p | 29340 |
07/05/2013 | 400.00p | 404.74p | 395.25p | 397.25p | 22981 |
03/05/2013 | 399.00p | 402.40p | 395.00p | 395.00p | 20261 |
02/05/2013 | 395.00p | 407.40p | 389.00p | 405.00p | 23791 |
01/05/2013 | 385.00p | 398.00p | 385.00p | 398.00p | 11147 |
30/04/2013 | 394.00p | 400.00p | 389.00p | 400.00p | 22982 |
*Close Price adjusted for both dividends and splits