Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2014 | 695.00p | 715.00p | 677.00p | 700.00p | 3782 |
03/11/2014 | 670.00p | 700.00p | 670.00p | 685.00p | 5045 |
31/10/2014 | 670.00p | 679.00p | 650.00p | 670.00p | 3672 |
30/10/2014 | 680.00p | 683.00p | 665.00p | 670.00p | 3523 |
29/10/2014 | 677.50p | 685.00p | 677.50p | 685.00p | 1965 |
28/10/2014 | 677.50p | 684.00p | 677.50p | 677.50p | 1199 |
27/10/2014 | 677.50p | 700.00p | 664.00p | 677.50p | 25563 |
24/10/2014 | 677.50p | 700.00p | 660.00p | 677.50p | 22625 |
23/10/2014 | 667.50p | 690.00p | 667.50p | 677.50p | 1902 |
22/10/2014 | 657.50p | 682.00p | 654.90p | 667.50p | 348584 |
21/10/2014 | 662.50p | 672.32p | 657.50p | 657.50p | 1628 |
20/10/2014 | 670.00p | 673.80p | 650.00p | 662.50p | 7524 |
17/10/2014 | 662.50p | 680.00p | 662.50p | 662.50p | 2364 |
16/10/2014 | 657.50p | 680.00p | 657.50p | 662.50p | 7096 |
15/10/2014 | 650.00p | 675.00p | 639.00p | 657.50p | 4080 |
14/10/2014 | 645.00p | 670.00p | 645.00p | 650.00p | 8077 |
13/10/2014 | 640.00p | 655.00p | 626.13p | 645.00p | 15503 |
10/10/2014 | 640.00p | 650.00p | 640.00p | 640.00p | 100 |
09/10/2014 | 642.50p | 658.00p | 635.00p | 640.00p | 3952 |
08/10/2014 | 650.00p | 675.00p | 639.25p | 655.00p | 3257 |
07/10/2014 | 627.50p | 674.00p | 609.00p | 650.00p | 6214 |
06/10/2014 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
03/10/2014 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
02/10/2014 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
01/10/2014 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
30/09/2014 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
29/09/2014 | 590.00p | 590.00p | 560.00p | 585.00p | 500 |
26/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
25/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
24/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
23/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
22/09/2014 | 590.00p | 594.00p | 590.00p | 590.00p | 520 |
19/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
18/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
17/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
16/09/2014 | 590.00p | 590.00p | 584.00p | 590.00p | 1000 |
15/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
12/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
11/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
10/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
09/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
08/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
05/09/2014 | 590.00p | 590.00p | 584.00p | 590.00p | 2 |
04/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
03/09/2014 | 590.00p | 590.00p | 573.00p | 590.00p | 1110 |
02/09/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
01/09/2014 | 590.00p | 590.00p | 580.00p | 590.00p | 0 |
29/08/2014 | 590.00p | 590.00p | 580.00p | 580.00p | 750 |
28/08/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
27/08/2014 | 590.00p | 590.00p | 580.00p | 590.00p | 0 |
26/08/2014 | 590.00p | 590.00p | 575.00p | 580.00p | 1000 |
22/08/2014 | 590.00p | 590.00p | 580.00p | 590.00p | 4200 |
21/08/2014 | 590.00p | 594.00p | 580.00p | 580.00p | 2332 |
20/08/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
19/08/2014 | 590.00p | 595.00p | 590.00p | 590.00p | 401 |
18/08/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
15/08/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
14/08/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
13/08/2014 | 590.00p | 590.00p | 580.00p | 590.00p | 673 |
12/08/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
11/08/2014 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
08/08/2014 | 605.00p | 605.00p | 570.00p | 590.00p | 759 |
07/08/2014 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
06/08/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
05/08/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
04/08/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
01/08/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
31/07/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
30/07/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 1500 |
29/07/2014 | 605.00p | 605.00p | 595.00p | 605.00p | 3 |
28/07/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 4647 |
25/07/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
24/07/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
23/07/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
22/07/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
21/07/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
18/07/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
17/07/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
16/07/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
15/07/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
14/07/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 500 |
11/07/2014 | 605.00p | 605.00p | 594.88p | 605.00p | 0 |
10/07/2014 | 605.00p | 605.00p | 594.88p | 605.00p | 0 |
09/07/2014 | 605.00p | 605.00p | 594.88p | 605.00p | 0 |
08/07/2014 | 605.00p | 605.00p | 594.88p | 605.00p | 0 |
07/07/2014 | 605.00p | 605.00p | 594.88p | 605.00p | 0 |
04/07/2014 | 605.00p | 605.00p | 594.88p | 605.00p | 0 |
03/07/2014 | 605.00p | 605.00p | 594.88p | 605.00p | 330 |
02/07/2014 | 605.00p | 605.00p | 600.00p | 605.00p | 0 |
01/07/2014 | 605.00p | 605.00p | 600.00p | 605.00p | 250 |
30/06/2014 | 605.00p | 605.00p | 575.00p | 605.00p | 750 |
27/06/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
26/06/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
25/06/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 0 |
24/06/2014 | 605.00p | 605.00p | 580.00p | 605.00p | 378 |
23/06/2014 | 605.00p | 605.00p | 600.00p | 605.00p | 0 |
20/06/2014 | 605.00p | 605.00p | 600.00p | 605.00p | 0 |
19/06/2014 | 605.00p | 605.00p | 600.00p | 605.00p | 1000 |
18/06/2014 | 605.00p | 605.00p | 575.00p | 605.00p | 0 |
17/06/2014 | 605.00p | 605.00p | 575.00p | 605.00p | 0 |
16/06/2014 | 605.00p | 605.00p | 575.00p | 605.00p | 1534 |
13/06/2014 | 605.00p | 605.00p | 575.00p | 605.00p | 1440 |
12/06/2014 | 605.00p | 619.25p | 580.00p | 605.00p | 429 |
11/06/2014 | 605.00p | 622.25p | 584.11p | 605.00p | 551 |
10/06/2014 | 605.00p | 625.00p | 600.00p | 605.00p | 0 |
09/06/2014 | 605.00p | 625.00p | 600.00p | 605.00p | 0 |
06/06/2014 | 605.00p | 625.00p | 600.00p | 605.00p | 0 |
05/06/2014 | 600.00p | 625.00p | 600.00p | 605.00p | 4065 |
04/06/2014 | 597.50p | 610.00p | 595.00p | 600.00p | 14509 |
03/06/2014 | 595.00p | 595.00p | 577.00p | 595.00p | 0 |
02/06/2014 | 595.00p | 595.00p | 577.00p | 595.00p | 0 |
30/05/2014 | 595.00p | 595.00p | 577.00p | 595.00p | 3000 |
29/05/2014 | 595.00p | 595.00p | 572.50p | 595.00p | 0 |
28/05/2014 | 595.00p | 595.00p | 572.50p | 595.00p | 0 |
27/05/2014 | 595.00p | 595.00p | 572.50p | 595.00p | 0 |
23/05/2014 | 595.00p | 595.00p | 572.50p | 595.00p | 0 |
22/05/2014 | 595.00p | 595.00p | 572.50p | 595.00p | 651 |
21/05/2014 | 595.00p | 597.50p | 550.00p | 595.00p | 0 |
20/05/2014 | 595.00p | 597.50p | 550.00p | 595.00p | 0 |
19/05/2014 | 595.00p | 597.50p | 550.00p | 595.00p | 0 |
16/05/2014 | 595.00p | 597.50p | 550.00p | 595.00p | 0 |
15/05/2014 | 595.00p | 597.50p | 550.00p | 595.00p | 0 |
14/05/2014 | 595.00p | 597.50p | 550.00p | 595.00p | 0 |
13/05/2014 | 597.50p | 597.50p | 550.00p | 595.00p | 2965 |
12/05/2014 | 595.00p | 605.00p | 595.00p | 597.50p | 282140 |
09/05/2014 | 595.00p | 595.00p | 581.74p | 595.00p | 14405 |
08/05/2014 | 602.50p | 610.00p | 595.00p | 595.00p | 400 |
07/05/2014 | 595.00p | 629.65p | 595.00p | 602.50p | 162 |
06/05/2014 | 595.00p | 625.60p | 595.00p | 595.00p | 0 |
02/05/2014 | 595.00p | 625.60p | 595.00p | 595.00p | 0 |
01/05/2014 | 595.00p | 625.60p | 595.00p | 595.00p | 0 |
30/04/2014 | 595.00p | 625.60p | 595.00p | 595.00p | 86 |
29/04/2014 | 550.00p | 595.00p | 550.00p | 595.00p | 0 |
*Close Price adjusted for both dividends and splits