Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2014 | 535.00p | 536.50p | 532.83p | 536.50p | 24084 |
20/11/2014 | 526.50p | 536.50p | 525.00p | 536.50p | 12169 |
19/11/2014 | 536.00p | 537.00p | 529.00p | 537.00p | 20861 |
18/11/2014 | 534.50p | 537.46p | 526.07p | 535.50p | 28158 |
17/11/2014 | 533.30p | 533.50p | 530.00p | 533.00p | 10749 |
14/11/2014 | 531.50p | 535.00p | 526.50p | 530.00p | 21876 |
13/11/2014 | 531.50p | 534.44p | 525.00p | 529.00p | 47929 |
12/11/2014 | 531.00p | 531.00p | 527.11p | 531.00p | 9943 |
11/11/2014 | 529.50p | 530.50p | 524.50p | 529.75p | 6631 |
10/11/2014 | 526.50p | 530.42p | 526.50p | 529.00p | 18261 |
07/11/2014 | 528.00p | 531.00p | 526.00p | 531.00p | 12748 |
06/11/2014 | 527.50p | 530.09p | 523.00p | 525.50p | 22266 |
05/11/2014 | 522.50p | 530.40p | 522.50p | 523.50p | 30047 |
04/11/2014 | 524.00p | 526.69p | 519.00p | 519.00p | 13124 |
03/11/2014 | 526.00p | 528.50p | 520.00p | 526.00p | 10609 |
31/10/2014 | 524.50p | 528.09p | 517.84p | 526.00p | 28097 |
30/10/2014 | 516.00p | 519.00p | 511.54p | 519.00p | 40022 |
29/10/2014 | 511.50p | 516.50p | 506.73p | 516.00p | 11984 |
28/10/2014 | 511.00p | 512.50p | 504.50p | 510.75p | 12492 |
27/10/2014 | 506.50p | 508.00p | 502.70p | 504.50p | 24340 |
24/10/2014 | 508.00p | 508.00p | 503.80p | 508.00p | 16157 |
23/10/2014 | 506.00p | 507.00p | 502.00p | 507.00p | 28588 |
22/10/2014 | 503.50p | 507.26p | 501.00p | 507.00p | 49671 |
21/10/2014 | 491.00p | 503.00p | 491.00p | 503.00p | 13289 |
20/10/2014 | 491.00p | 501.40p | 491.00p | 493.25p | 10468 |
17/10/2014 | 486.00p | 498.50p | 486.00p | 496.00p | 13851 |
16/10/2014 | 494.75p | 499.45p | 488.25p | 488.25p | 18031 |
15/10/2014 | 503.00p | 511.50p | 490.00p | 490.00p | 30364 |
14/10/2014 | 503.50p | 512.50p | 503.50p | 511.00p | 19818 |
13/10/2014 | 504.00p | 511.50p | 504.00p | 504.00p | 33065 |
10/10/2014 | 516.00p | 523.20p | 510.00p | 510.00p | 23605 |
09/10/2014 | 520.00p | 529.50p | 520.00p | 521.50p | 23742 |
08/10/2014 | 520.50p | 530.00p | 520.00p | 530.00p | 22669 |
07/10/2014 | 526.00p | 532.00p | 524.56p | 530.00p | 16775 |
06/10/2014 | 526.00p | 532.95p | 526.00p | 526.00p | 7998 |
03/10/2014 | 522.00p | 534.50p | 522.00p | 527.00p | 15051 |
02/10/2014 | 527.00p | 536.38p | 522.00p | 522.00p | 20907 |
01/10/2014 | 528.50p | 536.49p | 527.00p | 527.00p | 3112 |
30/09/2014 | 536.50p | 537.01p | 528.00p | 528.00p | 8812 |
29/09/2014 | 528.50p | 536.90p | 528.00p | 528.00p | 12057 |
26/09/2014 | 528.50p | 537.50p | 528.00p | 528.00p | 7219 |
25/09/2014 | 532.00p | 539.00p | 527.88p | 528.00p | 16255 |
24/09/2014 | 538.00p | 540.50p | 528.00p | 528.00p | 19088 |
23/09/2014 | 531.50p | 538.00p | 530.00p | 530.00p | 10101 |
22/09/2014 | 538.00p | 542.90p | 534.50p | 540.50p | 16698 |
19/09/2014 | 538.00p | 541.05p | 537.00p | 541.00p | 13424 |
18/09/2014 | 538.50p | 540.88p | 535.50p | 538.00p | 14644 |
17/09/2014 | 538.50p | 541.52p | 534.00p | 541.00p | 11015 |
16/09/2014 | 537.00p | 541.50p | 537.00p | 541.50p | 14397 |
15/09/2014 | 543.00p | 543.00p | 536.00p | 540.50p | 23552 |
12/09/2014 | 536.50p | 541.00p | 536.50p | 540.00p | 7146 |
11/09/2014 | 544.00p | 544.00p | 536.50p | 536.50p | 13440 |
10/09/2014 | 544.00p | 544.00p | 536.50p | 536.50p | 16906 |
09/09/2014 | 540.00p | 544.00p | 536.50p | 544.00p | 12135 |
08/09/2014 | 544.00p | 544.00p | 538.50p | 544.00p | 12767 |
05/09/2014 | 544.00p | 544.00p | 537.00p | 544.00p | 10015 |
04/09/2014 | 539.00p | 543.50p | 536.15p | 538.50p | 31527 |
03/09/2014 | 532.50p | 542.00p | 532.00p | 537.50p | 18696 |
02/09/2014 | 542.00p | 542.00p | 534.00p | 539.00p | 23138 |
01/09/2014 | 542.00p | 542.00p | 532.50p | 542.00p | 25898 |
29/08/2014 | 538.50p | 541.35p | 532.50p | 532.50p | 127595 |
28/08/2014 | 535.00p | 538.00p | 532.81p | 538.00p | 16084 |
27/08/2014 | 538.00p | 539.75p | 534.20p | 538.00p | 16090 |
26/08/2014 | 536.50p | 540.00p | 532.24p | 540.00p | 21120 |
22/08/2014 | 530.00p | 534.50p | 530.00p | 530.00p | 11278 |
21/08/2014 | 529.50p | 534.28p | 524.01p | 533.00p | 25906 |
20/08/2014 | 520.00p | 528.00p | 520.00p | 528.00p | 23682 |
19/08/2014 | 523.50p | 532.45p | 523.50p | 525.00p | 21734 |
18/08/2014 | 523.50p | 531.22p | 523.50p | 524.50p | 6783 |
15/08/2014 | 529.50p | 531.45p | 525.00p | 525.00p | 14921 |
14/08/2014 | 523.00p | 529.80p | 523.00p | 523.00p | 14016 |
13/08/2014 | 525.00p | 529.80p | 523.00p | 523.00p | 16141 |
12/08/2014 | 524.00p | 530.25p | 523.00p | 523.00p | 15814 |
11/08/2014 | 525.00p | 534.00p | 522.50p | 523.00p | 26895 |
08/08/2014 | 522.00p | 528.00p | 522.00p | 522.00p | 18318 |
07/08/2014 | 523.50p | 531.00p | 523.50p | 524.00p | 12468 |
06/08/2014 | 527.00p | 533.35p | 523.50p | 523.50p | 31626 |
05/08/2014 | 527.50p | 536.50p | 527.50p | 528.50p | 35647 |
04/08/2014 | 527.00p | 537.00p | 527.00p | 527.00p | 19216 |
01/08/2014 | 528.00p | 540.50p | 528.00p | 528.00p | 10465 |
31/07/2014 | 540.00p | 540.50p | 533.40p | 540.50p | 12719 |
30/07/2014 | 542.00p | 545.00p | 535.07p | 540.00p | 17817 |
29/07/2014 | 530.00p | 542.00p | 530.00p | 541.00p | 9860 |
28/07/2014 | 538.00p | 538.00p | 530.00p | 530.00p | 6954 |
25/07/2014 | 538.50p | 538.50p | 534.33p | 538.50p | 7440 |
24/07/2014 | 538.00p | 538.50p | 533.60p | 538.50p | 4307 |
23/07/2014 | 538.00p | 538.50p | 533.83p | 538.00p | 29451 |
22/07/2014 | 538.50p | 538.50p | 533.55p | 538.50p | 15572 |
21/07/2014 | 539.00p | 539.00p | 529.00p | 529.00p | 5513 |
18/07/2014 | 529.00p | 538.50p | 529.00p | 534.00p | 19526 |
17/07/2014 | 539.50p | 540.00p | 531.00p | 531.00p | 20697 |
16/07/2014 | 540.00p | 540.96p | 534.21p | 540.00p | 25171 |
15/07/2014 | 539.50p | 540.26p | 533.00p | 539.50p | 22469 |
14/07/2014 | 538.50p | 538.50p | 531.22p | 535.50p | 14374 |
11/07/2014 | 536.00p | 539.00p | 527.00p | 538.00p | 15856 |
10/07/2014 | 531.50p | 536.50p | 527.00p | 527.00p | 23166 |
09/07/2014 | 535.50p | 538.50p | 530.00p | 536.00p | 4366 |
08/07/2014 | 530.00p | 540.50p | 530.00p | 530.00p | 29728 |
07/07/2014 | 532.50p | 541.50p | 532.50p | 532.50p | 12785 |
04/07/2014 | 542.00p | 542.00p | 535.29p | 541.50p | 19979 |
03/07/2014 | 542.00p | 542.00p | 537.50p | 541.50p | 15345 |
02/07/2014 | 535.00p | 541.00p | 535.00p | 535.00p | 5758 |
01/07/2014 | 542.00p | 542.00p | 532.50p | 541.00p | 18788 |
30/06/2014 | 532.50p | 541.00p | 532.50p | 532.50p | 22082 |
27/06/2014 | 540.50p | 541.00p | 532.00p | 541.00p | 22747 |
26/06/2014 | 532.00p | 539.00p | 532.00p | 532.00p | 11462 |
25/06/2014 | 539.00p | 539.00p | 532.60p | 539.00p | 18877 |
24/06/2014 | 539.50p | 542.00p | 534.19p | 539.00p | 7215 |
23/06/2014 | 532.50p | 542.00p | 532.50p | 542.00p | 11259 |
20/06/2014 | 536.50p | 552.50p | 535.50p | 552.50p | 16522 |
19/06/2014 | 534.00p | 537.00p | 531.00p | 537.00p | 21713 |
18/06/2014 | 536.50p | 537.00p | 532.12p | 537.00p | 9755 |
17/06/2014 | 536.00p | 537.00p | 529.00p | 529.00p | 11833 |
16/06/2014 | 537.00p | 537.00p | 533.50p | 537.00p | 7987 |
13/06/2014 | 531.00p | 539.10p | 530.00p | 533.50p | 25619 |
12/06/2014 | 540.00p | 540.00p | 530.50p | 539.00p | 16675 |
11/06/2014 | 530.50p | 540.00p | 530.50p | 540.00p | 4565 |
10/06/2014 | 530.50p | 540.00p | 530.50p | 540.00p | 8155 |
09/06/2014 | 537.00p | 539.18p | 530.50p | 539.00p | 18167 |
06/06/2014 | 530.50p | 536.43p | 530.50p | 530.50p | 27957 |
05/06/2014 | 530.50p | 536.75p | 530.50p | 535.50p | 14373 |
04/06/2014 | 531.50p | 536.54p | 531.50p | 533.50p | 14061 |
03/06/2014 | 536.57p | 538.00p | 531.15p | 533.75p | 13167 |
02/06/2014 | 534.00p | 538.00p | 533.00p | 538.00p | 10030 |
30/05/2014 | 533.50p | 533.50p | 527.15p | 533.50p | 7772 |
29/05/2014 | 530.50p | 533.00p | 527.26p | 533.00p | 15158 |
28/05/2014 | 532.50p | 533.00p | 524.59p | 533.00p | 16117 |
27/05/2014 | 535.50p | 535.50p | 533.75p | 535.50p | 9389 |
23/05/2014 | 537.00p | 537.00p | 528.54p | 533.50p | 9745 |
22/05/2014 | 537.00p | 537.00p | 533.00p | 535.50p | 9724 |
21/05/2014 | 537.00p | 537.00p | 528.38p | 533.00p | 29308 |
20/05/2014 | 535.00p | 535.00p | 530.12p | 535.00p | 11282 |
19/05/2014 | 535.00p | 535.00p | 529.36p | 534.00p | 13798 |
16/05/2014 | 533.50p | 534.50p | 528.90p | 533.50p | 9561 |
15/05/2014 | 527.00p | 533.00p | 527.00p | 530.00p | 22638 |
14/05/2014 | 531.00p | 533.50p | 527.50p | 529.00p | 6871 |
13/05/2014 | 534.50p | 534.50p | 530.64p | 533.00p | 9400 |
12/05/2014 | 525.50p | 534.00p | 525.42p | 534.00p | 39965 |
09/05/2014 | 530.50p | 534.00p | 530.00p | 534.00p | 23240 |
08/05/2014 | 528.00p | 532.50p | 524.75p | 531.00p | 15403 |
07/05/2014 | 528.50p | 530.50p | 523.50p | 524.75p | 6575 |
06/05/2014 | 531.00p | 532.00p | 527.35p | 528.50p | 9363 |
02/05/2014 | 525.00p | 534.41p | 525.00p | 529.00p | 12275 |
01/05/2014 | 530.00p | 534.50p | 529.15p | 534.00p | 25081 |
30/04/2014 | 530.00p | 530.50p | 525.56p | 530.00p | 20791 |
29/04/2014 | 529.50p | 530.00p | 522.50p | 530.00p | 16012 |
28/04/2014 | 527.00p | 529.70p | 525.02p | 527.00p | 27279 |
25/04/2014 | 529.50p | 530.20p | 521.00p | 526.25p | 13274 |
24/04/2014 | 528.00p | 530.05p | 521.00p | 521.00p | 23823 |
23/04/2014 | 525.00p | 530.00p | 523.32p | 525.00p | 28792 |
22/04/2014 | 525.00p | 525.00p | 520.19p | 525.00p | 17539 |
17/04/2014 | 521.00p | 524.00p | 521.00p | 521.00p | 20316 |
16/04/2014 | 520.00p | 523.70p | 518.00p | 518.00p | 13479 |
15/04/2014 | 519.00p | 525.35p | 519.00p | 519.00p | 8449 |
14/04/2014 | 521.00p | 526.70p | 520.00p | 521.00p | 18898 |
11/04/2014 | 527.50p | 528.00p | 521.00p | 525.00p | 19619 |
10/04/2014 | 529.00p | 532.50p | 525.00p | 525.00p | 24035 |
09/04/2014 | 524.50p | 528.59p | 521.50p | 522.00p | 30296 |
08/04/2014 | 528.00p | 531.00p | 525.00p | 525.00p | 12397 |
07/04/2014 | 526.00p | 531.90p | 526.00p | 526.00p | 20852 |
04/04/2014 | 531.00p | 531.50p | 526.50p | 527.50p | 18728 |
03/04/2014 | 529.00p | 532.00p | 527.70p | 529.00p | 20296 |
02/04/2014 | 533.50p | 534.00p | 526.50p | 529.50p | 26242 |
01/04/2014 | 533.50p | 534.10p | 528.34p | 533.50p | 22828 |
31/03/2014 | 533.00p | 533.00p | 523.00p | 533.00p | 11015 |
28/03/2014 | 528.50p | 530.30p | 523.00p | 523.00p | 19684 |
27/03/2014 | 528.50p | 532.00p | 523.00p | 523.00p | 17594 |
26/03/2014 | 531.50p | 533.50p | 525.00p | 525.00p | 23952 |
25/03/2014 | 532.50p | 532.50p | 528.58p | 532.50p | 15730 |
24/03/2014 | 525.50p | 534.00p | 525.00p | 534.00p | 12079 |
21/03/2014 | 525.00p | 530.50p | 525.00p | 525.00p | 17091 |
20/03/2014 | 529.00p | 532.00p | 527.00p | 529.00p | 40097 |
19/03/2014 | 530.00p | 532.00p | 529.30p | 532.00p | 25157 |
18/03/2014 | 532.00p | 534.53p | 526.50p | 532.00p | 28608 |
17/03/2014 | 534.00p | 536.45p | 528.62p | 535.00p | 40467 |
14/03/2014 | 533.00p | 533.50p | 527.75p | 533.50p | 37821 |
13/03/2014 | 536.00p | 536.84p | 532.50p | 536.00p | 10052 |
12/03/2014 | 536.50p | 536.50p | 531.50p | 535.00p | 5091 |
11/03/2014 | 535.50p | 538.00p | 533.45p | 536.50p | 42445 |
10/03/2014 | 538.00p | 538.00p | 533.65p | 538.00p | 30567 |
07/03/2014 | 532.50p | 538.50p | 526.90p | 534.75p | 42037 |
06/03/2014 | 532.50p | 534.00p | 524.50p | 532.50p | 13403 |
05/03/2014 | 534.00p | 534.00p | 527.00p | 534.00p | 11641 |
04/03/2014 | 538.00p | 538.65p | 534.84p | 537.00p | 34598 |
03/03/2014 | 540.00p | 540.00p | 534.00p | 536.00p | 19675 |
28/02/2014 | 538.00p | 541.00p | 534.00p | 534.00p | 15182 |
27/02/2014 | 537.00p | 540.00p | 535.50p | 535.50p | 23171 |
26/02/2014 | 534.00p | 538.55p | 534.00p | 534.00p | 35802 |
25/02/2014 | 538.50p | 540.44p | 535.81p | 538.00p | 167353 |
24/02/2014 | 537.00p | 539.87p | 534.90p | 539.00p | 9816 |
21/02/2014 | 536.00p | 539.50p | 534.35p | 539.50p | 8875 |
20/02/2014 | 535.50p | 540.00p | 530.50p | 540.00p | 30564 |
19/02/2014 | 536.00p | 536.00p | 528.01p | 536.00p | 11598 |
18/02/2014 | 531.50p | 534.34p | 525.92p | 534.00p | 18442 |
17/02/2014 | 526.50p | 531.50p | 520.47p | 530.00p | 16062 |
14/02/2014 | 527.00p | 527.69p | 522.34p | 527.00p | 9166 |
13/02/2014 | 524.00p | 527.42p | 522.00p | 527.00p | 50762 |
12/02/2014 | 518.50p | 527.72p | 518.50p | 527.00p | 16117 |
11/02/2014 | 518.50p | 525.00p | 515.00p | 525.00p | 19981 |
10/02/2014 | 517.00p | 517.00p | 511.39p | 517.00p | 36905 |
*Close Price adjusted for both dividends and splits