Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2014 | 685.00p | 690.00p | 676.75p | 687.50p | 203489 |
24/02/2014 | 689.00p | 698.00p | 684.42p | 690.00p | 196020 |
21/02/2014 | 721.50p | 726.50p | 698.00p | 698.50p | 195354 |
20/02/2014 | 692.50p | 705.50p | 686.50p | 705.00p | 111812 |
19/02/2014 | 685.00p | 697.50p | 684.50p | 695.50p | 83893 |
18/02/2014 | 694.00p | 697.00p | 684.00p | 691.50p | 119163 |
17/02/2014 | 691.50p | 702.00p | 688.33p | 694.00p | 146769 |
14/02/2014 | 679.00p | 695.50p | 677.50p | 694.00p | 105842 |
13/02/2014 | 678.00p | 688.00p | 673.00p | 680.50p | 208811 |
12/02/2014 | 686.00p | 688.50p | 676.50p | 686.00p | 288958 |
11/02/2014 | 681.50p | 690.00p | 681.50p | 687.50p | 129760 |
10/02/2014 | 683.00p | 687.00p | 681.00p | 681.50p | 231167 |
07/02/2014 | 689.00p | 689.70p | 676.50p | 683.00p | 140787 |
06/02/2014 | 667.50p | 678.00p | 659.50p | 676.50p | 230166 |
05/02/2014 | 645.50p | 663.13p | 645.50p | 659.50p | 285030 |
04/02/2014 | 639.50p | 656.50p | 636.54p | 650.50p | 348523 |
03/02/2014 | 640.50p | 657.50p | 640.50p | 648.50p | 244215 |
31/01/2014 | 661.50p | 661.50p | 640.70p | 649.00p | 167962 |
30/01/2014 | 655.50p | 660.50p | 645.50p | 657.00p | 142886 |
29/01/2014 | 657.50p | 666.20p | 646.50p | 653.00p | 170921 |
28/01/2014 | 656.00p | 656.50p | 647.50p | 653.00p | 421227 |
27/01/2014 | 650.00p | 656.00p | 643.50p | 649.00p | 145707 |
24/01/2014 | 666.50p | 670.75p | 646.23p | 658.50p | 146562 |
23/01/2014 | 671.00p | 680.50p | 662.00p | 665.50p | 131999 |
22/01/2014 | 688.50p | 690.50p | 666.50p | 674.00p | 245688 |
21/01/2014 | 706.00p | 712.85p | 683.00p | 685.00p | 197403 |
20/01/2014 | 730.50p | 740.12p | 708.50p | 710.00p | 76296 |
17/01/2014 | 702.50p | 711.00p | 702.50p | 709.00p | 103055 |
16/01/2014 | 707.50p | 710.00p | 700.67p | 706.50p | 162594 |
15/01/2014 | 713.50p | 719.78p | 710.00p | 710.00p | 195674 |
14/01/2014 | 705.50p | 715.00p | 700.00p | 714.50p | 286422 |
13/01/2014 | 711.00p | 715.50p | 708.00p | 713.00p | 368448 |
10/01/2014 | 699.00p | 711.50p | 689.30p | 709.00p | 210895 |
09/01/2014 | 705.50p | 714.17p | 695.50p | 700.00p | 200748 |
08/01/2014 | 690.50p | 708.00p | 690.50p | 703.00p | 389623 |
07/01/2014 | 686.50p | 712.00p | 681.38p | 708.00p | 568858 |
06/01/2014 | 693.50p | 693.51p | 679.00p | 688.50p | 243011 |
03/01/2014 | 670.00p | 682.00p | 662.32p | 679.00p | 197997 |
02/01/2014 | 683.00p | 692.50p | 656.50p | 669.00p | 182178 |
31/12/2013 | 680.50p | 680.50p | 662.00p | 670.00p | 27566 |
30/12/2013 | 653.50p | 670.00p | 653.50p | 662.00p | 69290 |
27/12/2013 | 651.50p | 665.50p | 642.88p | 661.50p | 94849 |
24/12/2013 | 661.50p | 661.50p | 641.50p | 649.00p | 45738 |
23/12/2013 | 639.00p | 646.50p | 636.74p | 643.00p | 99511 |
20/12/2013 | 631.50p | 643.00p | 631.50p | 639.00p | 209141 |
19/12/2013 | 627.50p | 641.00p | 626.45p | 634.50p | 311689 |
18/12/2013 | 629.00p | 632.00p | 625.50p | 626.50p | 135778 |
17/12/2013 | 630.50p | 634.50p | 623.00p | 628.50p | 167937 |
16/12/2013 | 621.50p | 634.50p | 610.00p | 634.50p | 179539 |
13/12/2013 | 607.00p | 612.00p | 604.50p | 610.00p | 84506 |
12/12/2013 | 616.00p | 621.89p | 595.50p | 609.00p | 109154 |
11/12/2013 | 619.50p | 622.50p | 610.00p | 616.00p | 142396 |
10/12/2013 | 627.50p | 630.00p | 611.50p | 618.00p | 316864 |
09/12/2013 | 621.00p | 630.65p | 620.00p | 630.00p | 402046 |
06/12/2013 | 601.50p | 621.00p | 595.50p | 620.00p | 232249 |
05/12/2013 | 598.50p | 615.14p | 598.00p | 601.50p | 161084 |
04/12/2013 | 602.00p | 606.42p | 595.00p | 596.00p | 201104 |
03/12/2013 | 614.50p | 616.00p | 600.48p | 601.50p | 228643 |
02/12/2013 | 600.00p | 607.40p | 595.77p | 605.00p | 117795 |
29/11/2013 | 607.50p | 613.70p | 601.50p | 601.50p | 102431 |
28/11/2013 | 610.00p | 618.24p | 606.50p | 609.00p | 97505 |
27/11/2013 | 617.00p | 622.20p | 604.50p | 606.50p | 96560 |
26/11/2013 | 609.50p | 621.00p | 608.50p | 615.00p | 213953 |
25/11/2013 | 614.00p | 616.50p | 607.95p | 612.00p | 116762 |
22/11/2013 | 616.00p | 622.01p | 609.50p | 609.50p | 132063 |
21/11/2013 | 604.50p | 624.50p | 600.00p | 620.00p | 303276 |
20/11/2013 | 620.00p | 620.00p | 597.50p | 602.00p | 489732 |
19/11/2013 | 655.00p | 655.00p | 616.00p | 618.50p | 401069 |
18/11/2013 | 642.00p | 649.00p | 634.00p | 648.00p | 104854 |
15/11/2013 | 634.00p | 654.00p | 634.00p | 644.00p | 87419 |
14/11/2013 | 646.50p | 662.00p | 646.50p | 650.50p | 99566 |
13/11/2013 | 656.50p | 660.64p | 635.50p | 647.00p | 193894 |
12/11/2013 | 663.50p | 668.00p | 659.00p | 659.50p | 96273 |
11/11/2013 | 670.50p | 673.00p | 664.00p | 667.00p | 79452 |
08/11/2013 | 664.00p | 668.50p | 658.50p | 664.00p | 177954 |
07/11/2013 | 660.00p | 672.00p | 654.00p | 669.50p | 269046 |
06/11/2013 | 655.50p | 657.50p | 651.00p | 654.00p | 107160 |
05/11/2013 | 664.50p | 664.50p | 650.00p | 656.00p | 104337 |
04/11/2013 | 655.50p | 663.00p | 654.00p | 655.50p | 112368 |
01/11/2013 | 667.50p | 667.50p | 654.00p | 656.50p | 175172 |
31/10/2013 | 658.00p | 667.00p | 657.00p | 658.00p | 174966 |
30/10/2013 | 657.50p | 669.50p | 655.50p | 662.00p | 74649 |
29/10/2013 | 650.50p | 658.50p | 650.50p | 657.00p | 217134 |
28/10/2013 | 661.50p | 668.94p | 654.50p | 655.00p | 73376 |
25/10/2013 | 667.50p | 669.50p | 661.50p | 663.00p | 130148 |
24/10/2013 | 663.50p | 675.50p | 663.50p | 668.50p | 185818 |
23/10/2013 | 667.00p | 669.50p | 664.00p | 667.00p | 191123 |
22/10/2013 | 670.00p | 670.00p | 666.50p | 668.00p | 118498 |
21/10/2013 | 667.00p | 672.00p | 666.00p | 669.00p | 122096 |
18/10/2013 | 659.00p | 668.00p | 656.00p | 667.00p | 105658 |
17/10/2013 | 660.50p | 662.00p | 652.50p | 656.00p | 165289 |
16/10/2013 | 651.50p | 663.50p | 647.48p | 660.50p | 85666 |
15/10/2013 | 655.00p | 656.00p | 646.50p | 653.50p | 114351 |
14/10/2013 | 647.50p | 653.22p | 647.50p | 650.50p | 82430 |
11/10/2013 | 658.00p | 659.50p | 649.00p | 653.00p | 156091 |
10/10/2013 | 651.00p | 659.50p | 648.00p | 659.50p | 106553 |
09/10/2013 | 636.00p | 649.50p | 635.00p | 647.50p | 240386 |
08/10/2013 | 640.50p | 646.00p | 639.00p | 642.00p | 165183 |
07/10/2013 | 644.00p | 649.00p | 635.50p | 642.00p | 228442 |
04/10/2013 | 645.00p | 650.00p | 643.00p | 645.50p | 201053 |
03/10/2013 | 644.00p | 657.00p | 644.00p | 645.50p | 189672 |
02/10/2013 | 669.00p | 669.00p | 647.00p | 647.00p | 134700 |
01/10/2013 | 649.50p | 658.50p | 649.50p | 650.00p | 342243 |
30/09/2013 | 657.50p | 658.00p | 650.00p | 650.00p | 283089 |
27/09/2013 | 667.00p | 667.00p | 655.00p | 658.50p | 184231 |
26/09/2013 | 665.50p | 667.00p | 660.00p | 660.00p | 231390 |
25/09/2013 | 663.00p | 668.50p | 663.00p | 664.00p | 218836 |
24/09/2013 | 662.00p | 670.00p | 659.50p | 665.50p | 168531 |
23/09/2013 | 670.50p | 670.50p | 660.00p | 660.00p | 120601 |
20/09/2013 | 671.00p | 673.50p | 662.00p | 668.00p | 292895 |
19/09/2013 | 673.50p | 679.06p | 668.50p | 670.00p | 170261 |
18/09/2013 | 671.00p | 671.50p | 666.50p | 667.50p | 98082 |
17/09/2013 | 685.00p | 685.00p | 669.00p | 669.00p | 301410 |
16/09/2013 | 687.00p | 691.00p | 682.00p | 685.00p | 177394 |
13/09/2013 | 660.00p | 680.50p | 660.00p | 680.50p | 98098 |
12/09/2013 | 676.50p | 679.00p | 660.50p | 662.00p | 167195 |
11/09/2013 | 669.50p | 677.50p | 663.50p | 665.00p | 287874 |
10/09/2013 | 667.00p | 671.50p | 661.00p | 670.50p | 196386 |
09/09/2013 | 663.00p | 664.00p | 656.50p | 661.00p | 106895 |
06/09/2013 | 667.00p | 667.00p | 650.00p | 662.50p | 122263 |
05/09/2013 | 639.50p | 653.50p | 639.50p | 653.50p | 276537 |
04/09/2013 | 628.00p | 637.00p | 626.50p | 635.00p | 145614 |
03/09/2013 | 638.00p | 640.00p | 623.00p | 635.00p | 215187 |
02/09/2013 | 627.00p | 640.00p | 627.00p | 638.50p | 331199 |
30/08/2013 | 636.00p | 636.00p | 627.00p | 628.00p | 191920 |
29/08/2013 | 625.00p | 630.50p | 620.00p | 630.00p | 339323 |
28/08/2013 | 627.00p | 631.00p | 621.50p | 625.00p | 249801 |
27/08/2013 | 642.50p | 642.50p | 625.00p | 628.50p | 192107 |
23/08/2013 | 641.00p | 645.00p | 638.00p | 640.00p | 156448 |
22/08/2013 | 631.50p | 640.00p | 631.50p | 640.00p | 217532 |
21/08/2013 | 632.50p | 639.00p | 623.26p | 633.50p | 145698 |
20/08/2013 | 629.50p | 634.00p | 616.50p | 627.50p | 138720 |
19/08/2013 | 635.50p | 644.50p | 628.00p | 634.00p | 196337 |
16/08/2013 | 620.00p | 632.50p | 614.00p | 631.50p | 284357 |
15/08/2013 | 638.50p | 640.00p | 616.50p | 618.00p | 203698 |
14/08/2013 | 633.00p | 644.00p | 633.00p | 638.00p | 150218 |
13/08/2013 | 646.00p | 648.50p | 636.00p | 637.50p | 175192 |
12/08/2013 | 647.00p | 647.50p | 635.50p | 643.00p | 121200 |
09/08/2013 | 645.00p | 647.50p | 635.50p | 644.00p | 161690 |
08/08/2013 | 634.00p | 638.00p | 629.00p | 635.50p | 171847 |
07/08/2013 | 631.50p | 636.50p | 626.00p | 628.00p | 160031 |
06/08/2013 | 650.50p | 655.00p | 636.50p | 636.50p | 249453 |
05/08/2013 | 637.00p | 640.00p | 633.00p | 640.00p | 172496 |
02/08/2013 | 633.50p | 639.50p | 628.00p | 633.00p | 172988 |
01/08/2013 | 625.00p | 633.50p | 624.00p | 631.00p | 180274 |
31/07/2013 | 612.50p | 623.00p | 611.00p | 619.50p | 202928 |
30/07/2013 | 608.50p | 616.00p | 607.50p | 614.00p | 161729 |
29/07/2013 | 616.00p | 619.00p | 597.50p | 607.00p | 290663 |
26/07/2013 | 587.00p | 623.00p | 583.00p | 613.00p | 409032 |
25/07/2013 | 608.00p | 608.00p | 574.00p | 583.00p | 413315 |
24/07/2013 | 586.50p | 588.00p | 577.50p | 581.00p | 183692 |
23/07/2013 | 578.50p | 602.10p | 577.50p | 584.00p | 235191 |
22/07/2013 | 579.00p | 580.50p | 569.50p | 578.50p | 166682 |
19/07/2013 | 560.50p | 579.50p | 560.50p | 577.00p | 113150 |
18/07/2013 | 573.00p | 579.50p | 568.50p | 575.00p | 333020 |
17/07/2013 | 574.00p | 576.50p | 563.50p | 573.00p | 194950 |
16/07/2013 | 571.00p | 575.00p | 566.50p | 572.00p | 220236 |
15/07/2013 | 570.00p | 579.00p | 568.00p | 569.50p | 199198 |
12/07/2013 | 573.50p | 581.00p | 567.50p | 569.50p | 198439 |
11/07/2013 | 561.50p | 576.00p | 561.50p | 575.50p | 176978 |
10/07/2013 | 565.50p | 568.50p | 552.50p | 567.50p | 180314 |
09/07/2013 | 557.50p | 569.00p | 552.00p | 565.50p | 232456 |
08/07/2013 | 533.00p | 556.00p | 533.00p | 552.00p | 208828 |
05/07/2013 | 551.50p | 556.00p | 536.00p | 536.00p | 134643 |
04/07/2013 | 533.50p | 549.50p | 533.50p | 549.50p | 138473 |
03/07/2013 | 528.50p | 530.50p | 522.50p | 530.50p | 61514 |
02/07/2013 | 536.00p | 539.00p | 531.00p | 536.00p | 612457 |
01/07/2013 | 528.00p | 539.00p | 517.50p | 539.00p | 206055 |
28/06/2013 | 521.00p | 535.00p | 520.00p | 524.00p | 245011 |
27/06/2013 | 515.50p | 527.50p | 502.50p | 525.50p | 345719 |
26/06/2013 | 508.50p | 516.50p | 508.50p | 514.50p | 243097 |
25/06/2013 | 504.50p | 514.50p | 497.00p | 514.50p | 197680 |
24/06/2013 | 504.00p | 506.00p | 496.00p | 497.00p | 595516 |
21/06/2013 | 503.00p | 507.00p | 498.70p | 504.00p | 441746 |
20/06/2013 | 510.50p | 520.00p | 496.00p | 498.70p | 221886 |
19/06/2013 | 516.00p | 520.50p | 514.00p | 520.00p | 216081 |
18/06/2013 | 515.00p | 519.50p | 513.00p | 516.50p | 170527 |
17/06/2013 | 514.50p | 518.44p | 509.50p | 516.00p | 341851 |
14/06/2013 | 508.50p | 516.50p | 507.50p | 514.00p | 204743 |
13/06/2013 | 520.00p | 526.50p | 496.40p | 507.50p | 761686 |
12/06/2013 | 535.00p | 535.00p | 523.50p | 526.50p | 347564 |
11/06/2013 | 536.00p | 541.50p | 528.00p | 531.50p | 682752 |
10/06/2013 | 545.00p | 548.00p | 538.50p | 541.50p | 126570 |
07/06/2013 | 535.50p | 546.50p | 535.00p | 544.00p | 231512 |
06/06/2013 | 533.00p | 539.00p | 529.00p | 535.00p | 422037 |
05/06/2013 | 543.50p | 550.00p | 536.50p | 538.00p | 195037 |
04/06/2013 | 547.50p | 555.50p | 547.00p | 549.50p | 186959 |
03/06/2013 | 548.50p | 557.50p | 545.00p | 548.00p | 215929 |
31/05/2013 | 554.50p | 556.50p | 543.50p | 550.00p | 318237 |
30/05/2013 | 548.00p | 559.00p | 546.10p | 556.50p | 170313 |
29/05/2013 | 550.00p | 563.00p | 545.50p | 547.50p | 557491 |
28/05/2013 | 557.00p | 566.00p | 553.50p | 563.00p | 91999 |
24/05/2013 | 554.00p | 558.00p | 551.00p | 553.50p | 465171 |
23/05/2013 | 571.00p | 571.00p | 542.50p | 554.50p | 538448 |
22/05/2013 | 553.50p | 562.00p | 550.50p | 560.50p | 298331 |
21/05/2013 | 549.50p | 559.00p | 546.50p | 555.00p | 622014 |
20/05/2013 | 552.00p | 555.00p | 544.50p | 550.50p | 94153 |
17/05/2013 | 548.00p | 554.00p | 546.09p | 549.50p | 163283 |
16/05/2013 | 540.50p | 555.00p | 540.50p | 547.00p | 350866 |
15/05/2013 | 533.50p | 547.00p | 533.50p | 545.00p | 581964 |
*Close Price adjusted for both dividends and splits