Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
23/12/2014 | 655.00p | 657.50p | 655.00p | 655.00p | 0 |
22/12/2014 | 655.00p | 655.00p | 647.65p | 655.00p | 1000 |
19/12/2014 | 655.00p | 657.50p | 655.00p | 655.00p | 0 |
18/12/2014 | 655.00p | 669.85p | 655.00p | 655.00p | 600 |
17/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
16/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
15/12/2014 | 655.00p | 668.35p | 655.00p | 655.00p | 275 |
12/12/2014 | 655.00p | 657.50p | 655.00p | 655.00p | 0 |
11/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
10/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
09/12/2014 | 655.00p | 668.35p | 655.00p | 655.00p | 125 |
08/12/2014 | 655.00p | 657.50p | 641.45p | 655.00p | 1100 |
05/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
04/12/2014 | 655.00p | 655.00p | 643.00p | 655.00p | 800 |
03/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
02/12/2014 | 655.00p | 670.00p | 643.15p | 655.00p | 3240 |
01/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
28/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
27/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
26/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
25/11/2014 | 655.00p | 657.50p | 655.00p | 655.00p | 0 |
24/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
21/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
20/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
19/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
18/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
17/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
14/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
13/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
12/11/2014 | 655.00p | 662.95p | 655.00p | 655.00p | 90 |
11/11/2014 | 657.50p | 668.00p | 640.18p | 655.00p | 506 |
10/11/2014 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
07/11/2014 | 657.50p | 657.50p | 640.25p | 657.50p | 1100 |
06/11/2014 | 655.00p | 669.00p | 655.00p | 657.50p | 2000 |
05/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
04/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
03/11/2014 | 655.00p | 669.00p | 655.00p | 655.00p | 130 |
31/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
30/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
29/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
28/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
27/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
24/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
23/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
22/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
21/10/2014 | 667.50p | 672.00p | 655.00p | 655.00p | 4 |
20/10/2014 | 667.50p | 673.27p | 667.50p | 667.50p | 1070 |
17/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
16/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
15/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
14/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
13/10/2014 | 667.50p | 673.27p | 667.50p | 667.50p | 1350 |
10/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
09/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
08/10/2014 | 667.50p | 671.00p | 660.36p | 667.50p | 6200 |
07/10/2014 | 667.50p | 667.50p | 660.36p | 667.50p | 200 |
06/10/2014 | 667.50p | 677.50p | 667.50p | 667.50p | 430 |
03/10/2014 | 667.50p | 673.27p | 667.50p | 667.50p | 250 |
02/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
01/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
30/09/2014 | 667.50p | 670.00p | 667.50p | 667.50p | 1030 |
29/09/2014 | 667.50p | 677.50p | 667.50p | 667.50p | 0 |
26/09/2014 | 667.50p | 673.27p | 667.50p | 667.50p | 390 |
25/09/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
24/09/2014 | 657.50p | 675.00p | 657.50p | 667.50p | 5260 |
23/09/2014 | 667.50p | 671.78p | 657.50p | 657.50p | 1685 |
22/09/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
19/09/2014 | 667.50p | 674.33p | 667.50p | 667.50p | 140 |
18/09/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
17/09/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
16/09/2014 | 650.00p | 675.00p | 650.00p | 667.50p | 1100 |
15/09/2014 | 650.00p | 660.00p | 650.00p | 650.00p | 845 |
12/09/2014 | 635.00p | 650.00p | 635.00p | 650.00p | 1210 |
11/09/2014 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
10/09/2014 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
09/09/2014 | 622.50p | 635.00p | 622.50p | 635.00p | 1790 |
08/09/2014 | 595.00p | 625.00p | 595.00p | 622.50p | 5350 |
05/09/2014 | 595.00p | 598.85p | 595.00p | 595.00p | 200 |
04/09/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
03/09/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
02/09/2014 | 610.00p | 610.00p | 591.73p | 595.00p | 1200 |
01/09/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
29/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
28/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
27/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
26/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
22/08/2014 | 610.00p | 610.00p | 607.50p | 610.00p | 0 |
21/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
20/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
19/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
18/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
15/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
14/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
13/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
12/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
11/08/2014 | 610.00p | 610.00p | 598.30p | 610.00p | 287 |
08/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
07/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
06/08/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
05/08/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
04/08/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
01/08/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
31/07/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
30/07/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
29/07/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
28/07/2014 | 605.00p | 614.00p | 605.00p | 610.00p | 1200 |
25/07/2014 | 605.00p | 625.00p | 597.50p | 605.00p | 0 |
24/07/2014 | 605.00p | 625.00p | 597.50p | 605.00p | 0 |
23/07/2014 | 605.00p | 625.00p | 597.50p | 605.00p | 0 |
22/07/2014 | 607.50p | 625.00p | 597.50p | 605.00p | 0 |
21/07/2014 | 617.50p | 625.00p | 607.50p | 607.50p | 0 |
18/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
17/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
16/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
15/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
14/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
11/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
10/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
09/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
08/07/2014 | 620.00p | 625.00p | 612.50p | 617.50p | 0 |
07/07/2014 | 620.00p | 625.00p | 614.95p | 620.00p | 0 |
04/07/2014 | 625.00p | 625.00p | 614.95p | 620.00p | 500 |
03/07/2014 | 625.00p | 640.00p | 613.40p | 625.00p | 1761 |
02/07/2014 | 625.00p | 635.00p | 610.00p | 625.00p | 13400 |
01/07/2014 | 625.00p | 639.85p | 620.00p | 625.00p | 0 |
30/06/2014 | 620.00p | 639.85p | 620.00p | 625.00p | 1900 |
27/06/2014 | 620.00p | 631.59p | 615.00p | 620.00p | 0 |
26/06/2014 | 620.00p | 631.59p | 615.00p | 620.00p | 0 |
25/06/2014 | 620.00p | 631.59p | 615.00p | 620.00p | 0 |
24/06/2014 | 615.00p | 631.59p | 615.00p | 620.00p | 3600 |
23/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
20/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
19/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
18/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
17/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
16/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
13/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
12/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
11/06/2014 | 615.00p | 625.00p | 615.00p | 615.00p | 0 |
10/06/2014 | 615.00p | 625.00p | 615.00p | 615.00p | 0 |
09/06/2014 | 615.00p | 625.00p | 615.00p | 615.00p | 161 |
06/06/2014 | 615.00p | 625.80p | 612.50p | 615.00p | 0 |
05/06/2014 | 615.00p | 625.80p | 612.50p | 615.00p | 0 |
04/06/2014 | 615.00p | 625.80p | 612.50p | 615.00p | 0 |
03/06/2014 | 615.00p | 625.80p | 612.50p | 615.00p | 0 |
02/06/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
30/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
29/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
28/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
27/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
23/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
22/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
21/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
20/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
19/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
16/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
15/05/2014 | 622.50p | 625.80p | 610.00p | 615.00p | 874 |
14/05/2014 | 622.50p | 622.50p | 610.13p | 622.50p | 500 |
13/05/2014 | 622.50p | 622.50p | 610.13p | 622.50p | 500 |
12/05/2014 | 622.50p | 631.00p | 622.50p | 627.50p | 0 |
09/05/2014 | 622.50p | 631.00p | 622.50p | 627.50p | 0 |
08/05/2014 | 622.50p | 631.00p | 622.50p | 622.50p | 0 |
07/05/2014 | 622.50p | 631.00p | 622.50p | 622.50p | 0 |
06/05/2014 | 622.50p | 631.00p | 622.50p | 622.50p | 800 |
02/05/2014 | 622.50p | 629.62p | 610.13p | 622.50p | 1500 |
01/05/2014 | 622.50p | 631.00p | 622.50p | 622.50p | 700 |
30/04/2014 | 622.50p | 631.62p | 615.00p | 622.50p | 0 |
29/04/2014 | 622.50p | 631.62p | 615.00p | 622.50p | 0 |
28/04/2014 | 615.00p | 631.62p | 615.00p | 622.50p | 3200 |
25/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
24/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
23/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
22/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
17/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
16/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 100 |
15/04/2014 | 615.00p | 615.00p | 603.30p | 615.00p | 0 |
14/04/2014 | 615.00p | 615.00p | 603.30p | 615.00p | 150 |
11/04/2014 | 617.50p | 617.50p | 605.00p | 615.00p | 1000 |
10/04/2014 | 617.50p | 629.00p | 617.50p | 617.50p | 0 |
09/04/2014 | 617.50p | 629.00p | 617.50p | 617.50p | 10 |
08/04/2014 | 617.50p | 617.50p | 600.00p | 617.50p | 0 |
07/04/2014 | 617.50p | 617.50p | 600.00p | 617.50p | 0 |
04/04/2014 | 617.50p | 617.50p | 600.00p | 617.50p | 0 |
03/04/2014 | 617.50p | 617.50p | 600.00p | 617.50p | 10822 |
02/04/2014 | 617.50p | 633.25p | 617.50p | 617.50p | 750 |
01/04/2014 | 617.50p | 633.25p | 617.50p | 617.50p | 0 |
31/03/2014 | 617.50p | 633.25p | 617.50p | 617.50p | 1474 |
28/03/2014 | 595.00p | 635.00p | 595.00p | 617.50p | 11050 |
27/03/2014 | 595.00p | 605.00p | 595.00p | 595.00p | 0 |
26/03/2014 | 595.00p | 605.00p | 595.00p | 595.00p | 0 |
25/03/2014 | 597.50p | 605.00p | 597.50p | 597.50p | 700 |
24/03/2014 | 595.00p | 605.00p | 590.00p | 597.50p | 7300 |
21/03/2014 | 592.50p | 604.75p | 590.00p | 595.00p | 6100 |
20/03/2014 | 592.50p | 603.75p | 592.50p | 592.50p | 0 |
19/03/2014 | 592.50p | 603.75p | 592.50p | 592.50p | 500 |
18/03/2014 | 592.50p | 603.75p | 580.00p | 592.50p | 2118 |
17/03/2014 | 592.50p | 602.00p | 587.50p | 587.50p | 450 |
14/03/2014 | 592.50p | 602.00p | 592.50p | 592.50p | 2000 |
13/03/2014 | 592.50p | 602.00p | 592.50p | 592.50p | 0 |
*Close Price adjusted for both dividends and splits