Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/02/2014 | 511.00p | 511.88p | 505.00p | 511.50p | 38839 |
06/02/2014 | 511.50p | 511.50p | 505.00p | 505.00p | 10101 |
05/02/2014 | 505.50p | 510.40p | 505.00p | 505.00p | 26269 |
04/02/2014 | 510.00p | 511.00p | 505.00p | 505.00p | 13648 |
03/02/2014 | 510.00p | 517.75p | 510.00p | 510.00p | 21350 |
31/01/2014 | 517.00p | 519.00p | 514.30p | 518.50p | 27538 |
30/01/2014 | 518.50p | 520.50p | 514.56p | 519.00p | 43878 |
29/01/2014 | 522.00p | 528.44p | 514.17p | 520.50p | 67939 |
28/01/2014 | 518.50p | 525.00p | 517.00p | 517.00p | 29481 |
27/01/2014 | 517.00p | 523.00p | 514.00p | 517.00p | 21997 |
24/01/2014 | 523.50p | 531.50p | 523.50p | 527.00p | 37646 |
23/01/2014 | 529.50p | 536.22p | 525.50p | 525.50p | 56406 |
22/01/2014 | 531.00p | 534.00p | 528.20p | 534.00p | 32657 |
21/01/2014 | 532.50p | 534.91p | 529.00p | 532.00p | 40254 |
20/01/2014 | 533.00p | 535.00p | 528.84p | 530.00p | 18290 |
17/01/2014 | 533.00p | 533.46p | 528.85p | 531.50p | 9877 |
16/01/2014 | 528.50p | 533.45p | 527.00p | 528.50p | 271798 |
15/01/2014 | 528.50p | 529.00p | 520.50p | 527.00p | 51932 |
14/01/2014 | 520.50p | 526.00p | 520.50p | 520.50p | 164678 |
13/01/2014 | 527.00p | 527.50p | 523.50p | 526.00p | 47815 |
10/01/2014 | 521.00p | 526.00p | 520.75p | 526.00p | 78089 |
09/01/2014 | 520.50p | 522.00p | 516.00p | 520.00p | 175417 |
08/01/2014 | 522.00p | 522.00p | 518.00p | 522.00p | 19220 |
07/01/2014 | 520.00p | 522.00p | 517.72p | 522.00p | 31213 |
06/01/2014 | 515.00p | 522.50p | 514.75p | 518.00p | 35961 |
03/01/2014 | 514.00p | 518.67p | 513.50p | 517.00p | 15255 |
02/01/2014 | 518.00p | 518.00p | 513.93p | 518.00p | 4661 |
31/12/2013 | 511.00p | 519.14p | 511.00p | 514.50p | 20967 |
30/12/2013 | 516.50p | 519.00p | 515.00p | 519.00p | 13030 |
27/12/2013 | 516.50p | 517.00p | 510.50p | 510.50p | 35458 |
24/12/2013 | 511.50p | 513.75p | 511.50p | 513.75p | 500 |
23/12/2013 | 512.00p | 518.00p | 509.00p | 509.00p | 27418 |
20/12/2013 | 506.00p | 520.00p | 505.50p | 518.00p | 59123 |
19/12/2013 | 506.00p | 510.00p | 500.00p | 510.00p | 27976 |
18/12/2013 | 501.50p | 507.50p | 500.00p | 500.00p | 48474 |
17/12/2013 | 506.50p | 507.50p | 500.00p | 500.00p | 30008 |
16/12/2013 | 505.00p | 507.00p | 501.65p | 505.00p | 52514 |
13/12/2013 | 506.00p | 509.00p | 502.00p | 502.00p | 25861 |
12/12/2013 | 506.50p | 509.00p | 502.00p | 509.00p | 33102 |
11/12/2013 | 504.50p | 510.00p | 504.50p | 504.50p | 174884 |
10/12/2013 | 505.00p | 510.27p | 504.50p | 507.00p | 18724 |
09/12/2013 | 507.00p | 511.00p | 504.00p | 511.00p | 31930 |
06/12/2013 | 504.00p | 511.00p | 504.00p | 504.00p | 80502 |
05/12/2013 | 510.50p | 510.50p | 504.00p | 504.00p | 15021 |
04/12/2013 | 508.00p | 511.95p | 504.50p | 504.50p | 149210 |
03/12/2013 | 506.50p | 512.29p | 505.00p | 505.00p | 43776 |
02/12/2013 | 508.50p | 514.73p | 505.82p | 506.00p | 29838 |
29/11/2013 | 508.00p | 515.00p | 508.00p | 508.00p | 18498 |
28/11/2013 | 510.50p | 513.60p | 508.00p | 508.00p | 17270 |
27/11/2013 | 510.50p | 516.00p | 510.00p | 510.00p | 4239 |
26/11/2013 | 512.00p | 515.50p | 510.00p | 510.00p | 12777 |
25/11/2013 | 516.00p | 516.50p | 513.25p | 516.50p | 84712 |
22/11/2013 | 516.50p | 517.00p | 513.50p | 516.00p | 18406 |
21/11/2013 | 510.00p | 516.00p | 510.00p | 510.00p | 33509 |
20/11/2013 | 511.50p | 516.00p | 510.50p | 516.00p | 13789 |
19/11/2013 | 515.00p | 519.00p | 515.00p | 518.00p | 13385 |
18/11/2013 | 515.00p | 518.80p | 515.00p | 515.00p | 7427 |
15/11/2013 | 516.00p | 519.00p | 516.00p | 516.50p | 10344 |
14/11/2013 | 519.00p | 519.00p | 514.00p | 519.00p | 11694 |
13/11/2013 | 515.50p | 521.50p | 514.00p | 514.00p | 16306 |
12/11/2013 | 519.00p | 522.25p | 515.54p | 521.50p | 16101 |
11/11/2013 | 517.00p | 521.50p | 516.00p | 521.50p | 10539 |
08/11/2013 | 514.00p | 517.00p | 512.50p | 517.00p | 13423 |
07/11/2013 | 516.50p | 518.65p | 514.00p | 514.00p | 17503 |
06/11/2013 | 518.67p | 519.50p | 515.00p | 519.50p | 28462 |
05/11/2013 | 517.00p | 522.00p | 516.00p | 516.00p | 26899 |
04/11/2013 | 517.00p | 522.00p | 517.00p | 522.00p | 23014 |
01/11/2013 | 517.50p | 521.55p | 516.50p | 520.50p | 26439 |
31/10/2013 | 517.00p | 521.00p | 516.55p | 517.00p | 14020 |
30/10/2013 | 519.00p | 522.00p | 517.37p | 522.00p | 17923 |
29/10/2013 | 518.33p | 519.00p | 517.00p | 519.00p | 15055 |
28/10/2013 | 517.93p | 517.95p | 513.00p | 513.00p | 3346 |
25/10/2013 | 509.00p | 516.05p | 505.50p | 512.00p | 33006 |
24/10/2013 | 508.50p | 508.50p | 503.50p | 507.00p | 22440 |
23/10/2013 | 506.50p | 509.00p | 503.50p | 503.50p | 26639 |
22/10/2013 | 500.50p | 507.50p | 496.75p | 507.50p | 28915 |
21/10/2013 | 501.50p | 501.50p | 497.00p | 500.00p | 63389 |
18/10/2013 | 496.25p | 500.50p | 496.00p | 497.00p | 20240 |
17/10/2013 | 500.00p | 501.00p | 496.00p | 496.00p | 77646 |
16/10/2013 | 498.50p | 501.00p | 498.25p | 501.00p | 31537 |
15/10/2013 | 500.50p | 501.00p | 496.50p | 501.00p | 47743 |
14/10/2013 | 494.25p | 499.00p | 494.25p | 499.00p | 41996 |
11/10/2013 | 500.00p | 500.00p | 495.55p | 498.75p | 29842 |
10/10/2013 | 488.50p | 498.50p | 488.50p | 498.50p | 32705 |
09/10/2013 | 491.00p | 491.21p | 487.25p | 489.38p | 25086 |
08/10/2013 | 493.00p | 493.00p | 487.25p | 487.25p | 6049 |
07/10/2013 | 493.00p | 493.00p | 488.69p | 490.12p | 9545 |
04/10/2013 | 493.00p | 493.00p | 489.30p | 491.00p | 19958 |
03/10/2013 | 493.00p | 493.00p | 488.00p | 492.00p | 26384 |
02/10/2013 | 490.75p | 493.00p | 489.00p | 489.00p | 22758 |
01/10/2013 | 493.00p | 494.00p | 489.00p | 489.50p | 31115 |
30/09/2013 | 493.00p | 497.70p | 490.00p | 490.00p | 62461 |
27/09/2013 | 503.00p | 503.60p | 497.50p | 497.50p | 33247 |
26/09/2013 | 503.70p | 503.70p | 500.05p | 502.50p | 25707 |
25/09/2013 | 503.00p | 505.22p | 501.37p | 504.50p | 5750 |
24/09/2013 | 507.00p | 508.00p | 501.00p | 506.00p | 20660 |
23/09/2013 | 507.00p | 510.75p | 501.00p | 501.00p | 5792 |
20/09/2013 | 510.00p | 512.40p | 508.11p | 510.00p | 8885 |
19/09/2013 | 513.00p | 513.00p | 507.00p | 510.00p | 16005 |
18/09/2013 | 508.00p | 508.00p | 503.00p | 503.00p | 15975 |
17/09/2013 | 504.00p | 508.00p | 504.00p | 504.50p | 42413 |
16/09/2013 | 508.00p | 508.00p | 507.50p | 508.00p | 3695 |
13/09/2013 | 507.00p | 507.00p | 500.00p | 500.00p | 6713 |
12/09/2013 | 501.00p | 506.95p | 501.00p | 501.00p | 14005 |
11/09/2013 | 501.00p | 507.00p | 501.00p | 504.00p | 5628 |
10/09/2013 | 500.00p | 507.00p | 492.50p | 507.00p | 18640 |
09/09/2013 | 495.00p | 497.95p | 492.50p | 492.50p | 10136 |
06/09/2013 | 494.50p | 496.68p | 490.20p | 492.00p | 10547 |
05/09/2013 | 488.50p | 494.40p | 488.50p | 491.75p | 9950 |
04/09/2013 | 489.00p | 495.49p | 489.00p | 491.50p | 7952 |
03/09/2013 | 495.00p | 495.00p | 492.00p | 492.50p | 11064 |
02/09/2013 | 493.00p | 495.49p | 490.00p | 493.50p | 7633 |
30/08/2013 | 487.00p | 492.00p | 487.00p | 490.00p | 9164 |
29/08/2013 | 493.00p | 493.00p | 489.00p | 490.00p | 7798 |
28/08/2013 | 493.00p | 493.00p | 489.20p | 490.50p | 13738 |
27/08/2013 | 492.00p | 496.99p | 490.00p | 490.00p | 19509 |
23/08/2013 | 495.00p | 495.00p | 491.00p | 493.50p | 11132 |
22/08/2013 | 485.00p | 492.00p | 485.00p | 492.00p | 9436 |
21/08/2013 | 483.00p | 487.95p | 483.00p | 484.50p | 2736 |
20/08/2013 | 487.00p | 494.00p | 480.00p | 482.00p | 17132 |
19/08/2013 | 491.00p | 496.49p | 489.13p | 492.50p | 16657 |
16/08/2013 | 497.00p | 497.00p | 486.00p | 493.00p | 4762 |
15/08/2013 | 506.00p | 506.00p | 486.00p | 486.00p | 14544 |
14/08/2013 | 504.87p | 504.87p | 498.12p | 501.50p | 8124 |
13/08/2013 | 498.00p | 505.00p | 498.00p | 502.00p | 14614 |
12/08/2013 | 498.10p | 504.75p | 497.51p | 501.00p | 14632 |
09/08/2013 | 500.00p | 501.00p | 500.00p | 500.50p | 4003 |
08/08/2013 | 498.50p | 504.75p | 497.25p | 501.00p | 6770 |
07/08/2013 | 502.00p | 509.88p | 497.25p | 501.00p | 61678 |
06/08/2013 | 503.00p | 510.00p | 503.00p | 507.00p | 9326 |
05/08/2013 | 509.00p | 511.00p | 504.00p | 507.75p | 12900 |
02/08/2013 | 510.50p | 511.00p | 504.00p | 511.00p | 5679 |
01/08/2013 | 501.00p | 509.75p | 501.00p | 508.00p | 6797 |
31/07/2013 | 505.00p | 505.50p | 501.00p | 504.50p | 29120 |
30/07/2013 | 510.00p | 510.00p | 505.50p | 505.50p | 2972 |
29/07/2013 | 502.80p | 508.99p | 502.80p | 505.50p | 10252 |
26/07/2013 | 503.50p | 512.49p | 503.50p | 505.50p | 19955 |
25/07/2013 | 510.00p | 510.00p | 503.50p | 508.50p | 9016 |
24/07/2013 | 509.12p | 509.12p | 503.50p | 503.50p | 2060 |
23/07/2013 | 508.50p | 508.50p | 503.77p | 505.25p | 13743 |
22/07/2013 | 507.00p | 507.00p | 504.25p | 504.25p | 280 |
19/07/2013 | 507.38p | 508.50p | 503.60p | 506.00p | 4732 |
18/07/2013 | 509.00p | 509.45p | 507.65p | 508.50p | 20361 |
17/07/2013 | 510.00p | 512.00p | 503.00p | 508.75p | 25836 |
16/07/2013 | 500.00p | 510.00p | 500.00p | 508.50p | 15467 |
15/07/2013 | 498.50p | 506.00p | 493.50p | 506.00p | 13920 |
12/07/2013 | 488.00p | 496.49p | 488.00p | 492.25p | 10082 |
11/07/2013 | 496.45p | 496.45p | 490.00p | 490.00p | 21809 |
10/07/2013 | 490.40p | 493.00p | 484.00p | 493.00p | 18172 |
09/07/2013 | 480.00p | 490.40p | 480.00p | 483.00p | 14933 |
08/07/2013 | 486.80p | 487.95p | 478.01p | 485.00p | 11947 |
05/07/2013 | 473.00p | 486.00p | 473.00p | 483.00p | 15384 |
04/07/2013 | 471.50p | 480.00p | 470.00p | 477.00p | 10497 |
03/07/2013 | 468.50p | 474.50p | 468.00p | 468.00p | 4821 |
02/07/2013 | 475.00p | 482.65p | 468.00p | 473.75p | 62436 |
01/07/2013 | 480.00p | 480.72p | 470.00p | 478.50p | 13539 |
28/06/2013 | 472.50p | 479.00p | 470.00p | 470.00p | 2454 |
27/06/2013 | 476.00p | 480.00p | 475.95p | 479.00p | 15460 |
26/06/2013 | 472.00p | 474.00p | 467.00p | 474.00p | 2961 |
25/06/2013 | 470.00p | 476.75p | 464.00p | 467.00p | 0 |
24/06/2013 | 470.00p | 476.75p | 464.00p | 465.88p | 15511 |
21/06/2013 | 475.00p | 475.00p | 470.00p | 470.00p | 9812 |
20/06/2013 | 470.00p | 479.89p | 470.00p | 475.00p | 2317 |
19/06/2013 | 485.00p | 485.00p | 478.00p | 478.00p | 10439 |
18/06/2013 | 484.00p | 485.00p | 477.11p | 481.75p | 4356 |
17/06/2013 | 483.00p | 483.00p | 478.00p | 480.00p | 34646 |
14/06/2013 | 478.50p | 484.40p | 475.00p | 475.00p | 15587 |
13/06/2013 | 478.89p | 478.89p | 470.47p | 475.50p | 18374 |
12/06/2013 | 485.00p | 486.00p | 477.00p | 477.00p | 5270 |
11/06/2013 | 485.80p | 488.00p | 479.80p | 485.00p | 15657 |
10/06/2013 | 486.00p | 488.49p | 480.00p | 488.00p | 10271 |
07/06/2013 | 482.31p | 485.34p | 476.01p | 484.00p | 10837 |
06/06/2013 | 480.00p | 485.50p | 478.00p | 479.00p | 6066 |
05/06/2013 | 482.50p | 492.00p | 480.00p | 485.00p | 6216 |
04/06/2013 | 490.00p | 493.49p | 486.50p | 490.00p | 5575 |
03/06/2013 | 482.00p | 490.49p | 482.00p | 486.50p | 23790 |
31/05/2013 | 487.80p | 495.00p | 486.29p | 492.75p | 96713 |
30/05/2013 | 497.50p | 499.00p | 491.00p | 495.00p | 14143 |
29/05/2013 | 495.00p | 504.00p | 495.00p | 495.00p | 7830 |
28/05/2013 | 502.00p | 505.00p | 493.00p | 501.25p | 10335 |
24/05/2013 | 497.00p | 497.00p | 487.11p | 493.00p | 53840 |
23/05/2013 | 493.00p | 499.99p | 486.01p | 492.00p | 13606 |
22/05/2013 | 502.00p | 507.00p | 495.70p | 504.00p | 20040 |
21/05/2013 | 496.00p | 499.00p | 493.61p | 499.00p | 13073 |
20/05/2013 | 493.00p | 496.00p | 491.50p | 491.50p | 13936 |
17/05/2013 | 488.75p | 493.00p | 484.48p | 489.00p | 7202 |
16/05/2013 | 490.75p | 492.20p | 485.00p | 489.00p | 22377 |
15/05/2013 | 491.75p | 494.89p | 485.00p | 488.50p | 35901 |
14/05/2013 | 492.00p | 492.00p | 485.77p | 491.75p | 46118 |
13/05/2013 | 492.00p | 492.00p | 488.51p | 490.00p | 13794 |
10/05/2013 | 488.00p | 492.00p | 487.00p | 492.00p | 40107 |
09/05/2013 | 488.00p | 492.00p | 486.50p | 486.50p | 13752 |
08/05/2013 | 487.00p | 487.85p | 486.50p | 487.25p | 29146 |
07/05/2013 | 476.00p | 486.00p | 476.00p | 480.00p | 6530 |
03/05/2013 | 482.00p | 484.25p | 481.50p | 482.00p | 20625 |
02/05/2013 | 482.00p | 483.89p | 476.48p | 480.50p | 10816 |
01/05/2013 | 483.13p | 485.00p | 482.69p | 485.00p | 9006 |
30/04/2013 | 476.48p | 485.50p | 476.48p | 485.50p | 41156 |
29/04/2013 | 476.48p | 485.00p | 476.48p | 480.50p | 2585 |
26/04/2013 | 482.75p | 482.89p | 476.11p | 480.50p | 1775 |
*Close Price adjusted for both dividends and splits