Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2014 | 680.00p | 681.50p | 669.50p | 672.50p | 322400 |
06/11/2014 | 671.50p | 680.50p | 666.00p | 679.00p | 356364 |
05/11/2014 | 671.00p | 674.50p | 667.00p | 669.00p | 322317 |
04/11/2014 | 670.00p | 676.00p | 664.50p | 665.00p | 395990 |
03/11/2014 | 682.50p | 683.00p | 663.50p | 669.00p | 548006 |
31/10/2014 | 665.50p | 684.50p | 662.94p | 680.50p | 573614 |
30/10/2014 | 660.50p | 671.00p | 657.00p | 659.50p | 417633 |
29/10/2014 | 663.50p | 665.50p | 656.00p | 660.00p | 325676 |
28/10/2014 | 655.00p | 664.50p | 654.50p | 659.00p | 383616 |
27/10/2014 | 653.50p | 655.05p | 643.50p | 649.50p | 474787 |
24/10/2014 | 654.50p | 656.00p | 640.50p | 642.50p | 498203 |
23/10/2014 | 640.00p | 660.00p | 634.25p | 654.00p | 857902 |
22/10/2014 | 631.50p | 639.00p | 627.50p | 636.00p | 771873 |
21/10/2014 | 618.00p | 632.00p | 614.00p | 631.50p | 511419 |
20/10/2014 | 625.00p | 628.00p | 613.00p | 618.00p | 666004 |
17/10/2014 | 610.00p | 629.50p | 610.00p | 623.00p | 798479 |
16/10/2014 | 620.00p | 623.00p | 600.72p | 610.00p | 866717 |
15/10/2014 | 637.50p | 647.00p | 613.00p | 614.00p | 596430 |
14/10/2014 | 622.00p | 637.00p | 620.50p | 635.00p | 602902 |
13/10/2014 | 627.00p | 632.50p | 623.00p | 627.00p | 591252 |
10/10/2014 | 635.50p | 643.00p | 618.00p | 634.50p | 719774 |
09/10/2014 | 672.00p | 672.00p | 635.00p | 639.00p | 896853 |
08/10/2014 | 671.50p | 672.00p | 661.00p | 663.00p | 545868 |
07/10/2014 | 676.50p | 676.50p | 668.50p | 672.50p | 301779 |
06/10/2014 | 670.00p | 684.00p | 667.02p | 677.00p | 678577 |
03/10/2014 | 658.50p | 669.00p | 651.22p | 666.00p | 424312 |
02/10/2014 | 661.50p | 663.00p | 648.00p | 650.50p | 329256 |
01/10/2014 | 664.00p | 672.00p | 654.00p | 661.00p | 484260 |
30/09/2014 | 679.50p | 679.50p | 668.00p | 668.00p | 535518 |
29/09/2014 | 666.50p | 678.50p | 666.50p | 677.00p | 332489 |
26/09/2014 | 674.50p | 674.50p | 659.00p | 671.00p | 441612 |
25/09/2014 | 681.50p | 688.50p | 671.50p | 675.00p | 382459 |
24/09/2014 | 687.00p | 687.00p | 674.00p | 685.00p | 279094 |
23/09/2014 | 699.50p | 700.50p | 680.00p | 683.50p | 465516 |
22/09/2014 | 688.00p | 701.00p | 686.50p | 699.00p | 392541 |
19/09/2014 | 695.50p | 708.00p | 690.50p | 691.50p | 655095 |
18/09/2014 | 684.50p | 690.50p | 681.50p | 687.00p | 458369 |
17/09/2014 | 703.00p | 703.50p | 678.00p | 678.00p | 527205 |
16/09/2014 | 682.50p | 700.50p | 677.51p | 699.50p | 347875 |
15/09/2014 | 680.50p | 691.50p | 674.50p | 684.50p | 316921 |
12/09/2014 | 674.00p | 686.50p | 671.50p | 686.00p | 436185 |
11/09/2014 | 691.50p | 693.00p | 667.00p | 670.50p | 556122 |
10/09/2014 | 690.00p | 691.50p | 682.00p | 686.50p | 571465 |
09/09/2014 | 693.00p | 700.00p | 682.00p | 691.50p | 332754 |
08/09/2014 | 704.50p | 709.02p | 691.50p | 691.50p | 313902 |
05/09/2014 | 716.50p | 718.00p | 706.00p | 710.50p | 184966 |
04/09/2014 | 705.50p | 715.50p | 700.50p | 715.00p | 252848 |
03/09/2014 | 697.50p | 709.60p | 695.00p | 705.00p | 208797 |
02/09/2014 | 698.00p | 701.00p | 688.00p | 701.00p | 250509 |
01/09/2014 | 692.50p | 695.00p | 684.00p | 695.00p | 146110 |
29/08/2014 | 690.00p | 692.50p | 680.50p | 686.00p | 314085 |
28/08/2014 | 702.00p | 705.00p | 685.00p | 688.50p | 288920 |
27/08/2014 | 704.00p | 708.00p | 701.60p | 705.50p | 165612 |
26/08/2014 | 717.00p | 717.00p | 704.50p | 708.00p | 417190 |
22/08/2014 | 707.50p | 711.00p | 703.00p | 709.50p | 153755 |
21/08/2014 | 701.00p | 716.00p | 701.00p | 709.00p | 170049 |
20/08/2014 | 711.00p | 716.50p | 696.50p | 701.50p | 166172 |
19/08/2014 | 710.00p | 716.50p | 707.00p | 715.00p | 174509 |
18/08/2014 | 704.00p | 710.00p | 696.60p | 706.00p | 140170 |
15/08/2014 | 707.00p | 713.00p | 695.50p | 698.00p | 260920 |
14/08/2014 | 684.50p | 708.50p | 684.50p | 707.50p | 226114 |
13/08/2014 | 688.50p | 694.00p | 684.00p | 687.00p | 182728 |
12/08/2014 | 692.00p | 694.00p | 685.50p | 689.00p | 184625 |
11/08/2014 | 680.50p | 698.50p | 680.50p | 694.50p | 215141 |
08/08/2014 | 679.00p | 685.50p | 676.50p | 676.50p | 287269 |
07/08/2014 | 685.50p | 692.00p | 683.50p | 685.00p | 228801 |
06/08/2014 | 687.00p | 691.00p | 676.00p | 687.00p | 263892 |
05/08/2014 | 692.50p | 700.00p | 690.00p | 691.00p | 263731 |
04/08/2014 | 684.00p | 696.00p | 674.00p | 694.50p | 294482 |
01/08/2014 | 695.00p | 701.50p | 676.50p | 682.50p | 365287 |
31/07/2014 | 704.50p | 708.50p | 695.00p | 701.50p | 280432 |
30/07/2014 | 711.50p | 716.00p | 704.50p | 704.50p | 216011 |
29/07/2014 | 706.00p | 715.50p | 704.00p | 714.00p | 331489 |
28/07/2014 | 711.00p | 719.50p | 702.50p | 703.50p | 163937 |
25/07/2014 | 718.50p | 724.50p | 704.50p | 710.00p | 601339 |
24/07/2014 | 735.00p | 742.00p | 720.00p | 724.00p | 368063 |
23/07/2014 | 728.00p | 739.50p | 722.50p | 736.00p | 350765 |
22/07/2014 | 725.00p | 730.50p | 715.50p | 730.00p | 410673 |
21/07/2014 | 709.50p | 721.00p | 698.00p | 720.00p | 474981 |
18/07/2014 | 713.50p | 717.00p | 701.00p | 706.00p | 300593 |
17/07/2014 | 717.00p | 720.50p | 711.00p | 717.00p | 364224 |
16/07/2014 | 698.00p | 717.50p | 697.00p | 717.00p | 394840 |
15/07/2014 | 702.50p | 704.50p | 693.00p | 694.00p | 231601 |
14/07/2014 | 703.50p | 707.00p | 697.50p | 704.50p | 285101 |
11/07/2014 | 704.50p | 723.00p | 697.05p | 698.50p | 588992 |
10/07/2014 | 718.50p | 719.49p | 693.50p | 701.00p | 301848 |
09/07/2014 | 723.50p | 723.50p | 707.00p | 716.50p | 210824 |
08/07/2014 | 736.50p | 737.00p | 720.50p | 720.50p | 233574 |
07/07/2014 | 739.50p | 743.50p | 726.50p | 735.50p | 214455 |
04/07/2014 | 739.00p | 749.50p | 739.00p | 743.50p | 137431 |
03/07/2014 | 738.50p | 745.50p | 737.50p | 742.50p | 329962 |
02/07/2014 | 736.50p | 738.50p | 729.50p | 736.00p | 304000 |
01/07/2014 | 727.00p | 737.50p | 725.00p | 735.50p | 340982 |
30/06/2014 | 727.00p | 732.00p | 724.38p | 727.50p | 422433 |
27/06/2014 | 719.00p | 725.00p | 716.00p | 725.00p | 516931 |
26/06/2014 | 713.00p | 719.00p | 711.00p | 717.00p | 1239898 |
25/06/2014 | 709.50p | 712.50p | 704.00p | 710.50p | 780134 |
24/06/2014 | 726.50p | 726.50p | 706.00p | 709.00p | 1010405 |
23/06/2014 | 733.00p | 739.50p | 726.00p | 726.00p | 267284 |
20/06/2014 | 741.00p | 749.50p | 734.50p | 735.00p | 501862 |
19/06/2014 | 746.50p | 748.50p | 737.50p | 740.00p | 333626 |
18/06/2014 | 741.00p | 746.50p | 739.00p | 742.00p | 557362 |
17/06/2014 | 752.00p | 752.50p | 734.36p | 738.50p | 242788 |
16/06/2014 | 753.50p | 753.50p | 745.00p | 749.00p | 289150 |
13/06/2014 | 765.00p | 765.00p | 752.00p | 753.50p | 295975 |
12/06/2014 | 761.00p | 767.14p | 761.00p | 765.00p | 469364 |
11/06/2014 | 773.00p | 774.00p | 761.50p | 765.00p | 344618 |
10/06/2014 | 763.50p | 772.00p | 763.50p | 769.00p | 236227 |
09/06/2014 | 759.50p | 770.50p | 757.50p | 769.50p | 453815 |
06/06/2014 | 753.00p | 766.00p | 749.50p | 765.50p | 607246 |
05/06/2014 | 751.50p | 755.00p | 745.50p | 750.50p | 459211 |
04/06/2014 | 747.00p | 756.00p | 747.00p | 754.50p | 322801 |
03/06/2014 | 755.00p | 758.00p | 747.50p | 747.50p | 350749 |
02/06/2014 | 749.50p | 758.50p | 748.00p | 756.00p | 392610 |
30/05/2014 | 740.50p | 749.50p | 738.00p | 746.50p | 470808 |
29/05/2014 | 737.50p | 744.50p | 736.00p | 740.50p | 227496 |
28/05/2014 | 741.50p | 749.00p | 736.56p | 739.50p | 325512 |
27/05/2014 | 752.00p | 760.78p | 746.50p | 749.00p | 360703 |
23/05/2014 | 756.50p | 756.50p | 743.00p | 753.50p | 322635 |
22/05/2014 | 763.00p | 763.00p | 754.00p | 754.00p | 813299 |
21/05/2014 | 710.00p | 750.50p | 694.50p | 749.00p | 949900 |
20/05/2014 | 699.50p | 701.00p | 690.00p | 694.50p | 499333 |
19/05/2014 | 695.50p | 700.00p | 685.10p | 695.00p | 430246 |
16/05/2014 | 697.00p | 721.00p | 689.00p | 694.00p | 762119 |
15/05/2014 | 723.00p | 724.50p | 695.50p | 700.00p | 423475 |
14/05/2014 | 730.00p | 730.00p | 719.00p | 722.00p | 274158 |
13/05/2014 | 731.50p | 734.00p | 725.00p | 729.50p | 109958 |
12/05/2014 | 730.50p | 734.00p | 723.50p | 725.00p | 242925 |
09/05/2014 | 727.00p | 731.00p | 722.00p | 729.00p | 171664 |
08/05/2014 | 731.50p | 734.50p | 720.50p | 729.00p | 177868 |
07/05/2014 | 725.50p | 729.00p | 722.00p | 727.00p | 265699 |
06/05/2014 | 741.00p | 743.50p | 727.00p | 728.50p | 339005 |
02/05/2014 | 709.50p | 740.50p | 704.85p | 740.00p | 487941 |
01/05/2014 | 728.00p | 729.82p | 708.67p | 720.50p | 136610 |
30/04/2014 | 740.00p | 742.50p | 724.50p | 724.50p | 428387 |
29/04/2014 | 742.00p | 753.50p | 735.00p | 741.00p | 349357 |
28/04/2014 | 729.50p | 741.00p | 729.50p | 735.00p | 244784 |
25/04/2014 | 738.00p | 745.50p | 731.00p | 731.00p | 209630 |
24/04/2014 | 737.50p | 750.00p | 737.50p | 742.00p | 503094 |
23/04/2014 | 737.00p | 744.50p | 733.50p | 738.50p | 173473 |
22/04/2014 | 745.50p | 752.00p | 738.00p | 739.00p | 398666 |
17/04/2014 | 709.50p | 752.00p | 709.50p | 747.00p | 758289 |
16/04/2014 | 683.00p | 713.00p | 683.00p | 708.00p | 985470 |
15/04/2014 | 686.00p | 692.00p | 674.07p | 678.00p | 460883 |
14/04/2014 | 688.50p | 694.00p | 684.50p | 689.00p | 412503 |
11/04/2014 | 697.00p | 702.00p | 684.50p | 690.00p | 385323 |
10/04/2014 | 709.50p | 714.50p | 698.00p | 702.00p | 425983 |
09/04/2014 | 710.50p | 724.00p | 704.00p | 705.00p | 434007 |
08/04/2014 | 729.50p | 729.50p | 692.00p | 708.00p | 650621 |
07/04/2014 | 735.00p | 739.50p | 722.50p | 727.00p | 345982 |
04/04/2014 | 724.00p | 741.00p | 724.00p | 738.00p | 469741 |
03/04/2014 | 735.50p | 738.00p | 721.50p | 725.00p | 302223 |
02/04/2014 | 741.50p | 746.00p | 731.50p | 735.50p | 226235 |
01/04/2014 | 742.00p | 750.00p | 736.50p | 742.00p | 357611 |
31/03/2014 | 735.00p | 743.00p | 729.50p | 742.00p | 358615 |
28/03/2014 | 732.50p | 737.00p | 728.50p | 729.50p | 251290 |
27/03/2014 | 731.50p | 736.00p | 727.50p | 732.00p | 174665 |
26/03/2014 | 739.50p | 747.50p | 733.00p | 734.00p | 249267 |
25/03/2014 | 717.00p | 737.50p | 717.00p | 736.50p | 292135 |
24/03/2014 | 718.50p | 720.00p | 711.50p | 717.50p | 329184 |
21/03/2014 | 721.00p | 727.00p | 717.00p | 720.00p | 2719724 |
20/03/2014 | 723.00p | 727.00p | 707.00p | 722.00p | 522568 |
19/03/2014 | 741.00p | 744.20p | 723.50p | 725.00p | 834985 |
18/03/2014 | 737.00p | 745.00p | 730.00p | 742.00p | 395107 |
17/03/2014 | 732.00p | 746.00p | 726.50p | 739.50p | 415175 |
14/03/2014 | 727.00p | 732.02p | 723.50p | 727.00p | 519353 |
13/03/2014 | 727.00p | 736.50p | 725.50p | 729.50p | 235082 |
12/03/2014 | 732.00p | 747.50p | 727.00p | 727.00p | 341512 |
11/03/2014 | 728.00p | 738.00p | 728.00p | 734.00p | 159867 |
10/03/2014 | 728.00p | 741.00p | 726.50p | 729.50p | 290590 |
07/03/2014 | 734.50p | 743.50p | 729.33p | 732.00p | 449705 |
06/03/2014 | 751.00p | 751.00p | 733.50p | 735.50p | 486653 |
05/03/2014 | 757.50p | 759.50p | 738.08p | 748.00p | 454679 |
04/03/2014 | 759.00p | 762.00p | 748.00p | 758.00p | 538710 |
03/03/2014 | 772.50p | 777.50p | 750.00p | 752.00p | 318146 |
28/02/2014 | 764.50p | 784.00p | 760.50p | 777.50p | 494868 |
27/02/2014 | 759.50p | 765.00p | 746.50p | 763.00p | 503382 |
26/02/2014 | 759.00p | 765.50p | 755.00p | 760.50p | 337873 |
25/02/2014 | 749.00p | 761.50p | 740.50p | 759.50p | 562900 |
24/02/2014 | 746.00p | 752.00p | 741.00p | 744.50p | 303054 |
21/02/2014 | 740.00p | 751.50p | 730.00p | 750.00p | 717380 |
20/02/2014 | 723.50p | 736.00p | 718.50p | 736.00p | 578922 |
19/02/2014 | 726.00p | 731.00p | 722.50p | 729.00p | 289790 |
18/02/2014 | 730.00p | 734.50p | 726.50p | 732.50p | 388591 |
17/02/2014 | 726.50p | 732.50p | 722.38p | 732.50p | 205175 |
14/02/2014 | 729.50p | 735.00p | 721.00p | 723.50p | 402424 |
13/02/2014 | 719.50p | 733.50p | 713.50p | 733.50p | 414125 |
12/02/2014 | 715.00p | 725.00p | 715.00p | 717.50p | 371459 |
11/02/2014 | 703.00p | 716.00p | 701.00p | 716.00p | 593317 |
10/02/2014 | 713.50p | 714.40p | 701.00p | 705.50p | 270782 |
07/02/2014 | 717.50p | 726.00p | 710.00p | 712.50p | 648055 |
06/02/2014 | 698.50p | 715.50p | 694.00p | 713.50p | 667231 |
05/02/2014 | 692.00p | 698.50p | 688.50p | 694.50p | 923625 |
04/02/2014 | 693.00p | 695.00p | 688.00p | 690.00p | 493019 |
03/02/2014 | 694.50p | 698.00p | 688.50p | 692.00p | 413751 |
31/01/2014 | 695.00p | 696.00p | 686.50p | 693.00p | 640095 |
30/01/2014 | 705.50p | 705.50p | 691.50p | 693.00p | 774779 |
29/01/2014 | 703.50p | 718.00p | 698.00p | 700.00p | 1041556 |
28/01/2014 | 688.00p | 702.00p | 688.00p | 701.00p | 473639 |
27/01/2014 | 697.50p | 697.50p | 681.50p | 690.00p | 506519 |
*Close Price adjusted for both dividends and splits