Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2014 | 862.50p | 890.63p | 862.50p | 862.50p | 0 |
14/02/2014 | 862.50p | 890.63p | 862.50p | 862.50p | 6 |
13/02/2014 | 862.50p | 862.50p | 832.50p | 862.50p | 224 |
12/02/2014 | 862.50p | 875.00p | 862.50p | 862.50p | 0 |
11/02/2014 | 862.50p | 875.00p | 862.50p | 862.50p | 0 |
10/02/2014 | 862.50p | 875.00p | 862.50p | 862.50p | 0 |
07/02/2014 | 862.50p | 875.00p | 862.50p | 862.50p | 0 |
06/02/2014 | 862.50p | 875.00p | 862.50p | 862.50p | 0 |
05/02/2014 | 862.50p | 875.00p | 862.50p | 862.50p | 0 |
04/02/2014 | 862.50p | 875.00p | 862.50p | 862.50p | 0 |
03/02/2014 | 862.50p | 875.00p | 862.50p | 862.50p | 0 |
31/01/2014 | 862.50p | 875.00p | 862.50p | 862.50p | 0 |
30/01/2014 | 862.50p | 875.00p | 862.50p | 862.50p | 0 |
29/01/2014 | 862.50p | 875.00p | 862.50p | 862.50p | 0 |
28/01/2014 | 875.00p | 875.00p | 862.50p | 862.50p | 500 |
27/01/2014 | 912.50p | 912.50p | 874.75p | 875.00p | 0 |
24/01/2014 | 912.50p | 912.50p | 902.50p | 912.50p | 0 |
23/01/2014 | 912.50p | 912.50p | 902.50p | 912.50p | 451 |
22/01/2014 | 912.50p | 920.00p | 875.00p | 912.50p | 0 |
21/01/2014 | 875.00p | 920.00p | 875.00p | 912.50p | 280 |
20/01/2014 | 875.00p | 880.00p | 875.00p | 875.00p | 0 |
17/01/2014 | 875.00p | 880.00p | 875.00p | 875.00p | 0 |
16/01/2014 | 875.00p | 880.00p | 875.00p | 875.00p | 0 |
15/01/2014 | 875.00p | 880.00p | 875.00p | 875.00p | 0 |
14/01/2014 | 875.00p | 880.00p | 875.00p | 875.00p | 0 |
13/01/2014 | 875.00p | 880.00p | 875.00p | 875.00p | 0 |
10/01/2014 | 875.00p | 880.00p | 875.00p | 875.00p | 83 |
09/01/2014 | 875.00p | 890.00p | 831.50p | 875.00p | 224 |
08/01/2014 | 857.50p | 890.00p | 831.50p | 875.00p | 417 |
07/01/2014 | 857.50p | 880.00p | 845.00p | 857.50p | 0 |
06/01/2014 | 857.50p | 880.00p | 845.00p | 857.50p | 0 |
03/01/2014 | 857.50p | 880.00p | 845.00p | 857.50p | 0 |
02/01/2014 | 857.50p | 880.00p | 845.00p | 857.50p | 0 |
31/12/2013 | 845.00p | 880.00p | 845.00p | 857.50p | 443 |
30/12/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
27/12/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
24/12/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
23/12/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 224 |
20/12/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
19/12/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 451 |
18/12/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
17/12/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
16/12/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 55 |
13/12/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
12/12/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
11/12/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
10/12/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
09/12/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 50 |
06/12/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
05/12/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
04/12/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
03/12/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 648 |
02/12/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 2967 |
29/11/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
28/11/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 53 |
27/11/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
26/11/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 1000 |
25/11/2013 | 845.00p | 880.00p | 810.00p | 845.00p | 279 |
22/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
21/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
20/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
19/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
18/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
15/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
14/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
13/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
12/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 500 |
11/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
08/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
07/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
06/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
05/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
04/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
01/11/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
31/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
30/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
29/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
28/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
25/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
24/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
23/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
22/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
21/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
18/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
17/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
16/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
15/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
14/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 400 |
11/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 0 |
10/10/2013 | 845.00p | 880.00p | 845.00p | 845.00p | 225 |
09/10/2013 | 845.00p | 845.00p | 825.00p | 845.00p | 1500 |
08/10/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
07/10/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 79 |
04/10/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 560 |
03/10/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
02/10/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
01/10/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
30/09/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
27/09/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
26/09/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 0 |
25/09/2013 | 845.00p | 845.00p | 810.00p | 845.00p | 100 |
24/09/2013 | 817.50p | 860.00p | 817.50p | 845.00p | 100 |
23/09/2013 | 817.50p | 825.00p | 785.00p | 817.50p | 0 |
20/09/2013 | 817.50p | 825.00p | 785.00p | 817.50p | 0 |
19/09/2013 | 817.50p | 825.00p | 785.00p | 817.50p | 0 |
18/09/2013 | 817.50p | 825.00p | 785.00p | 817.50p | 0 |
17/09/2013 | 817.50p | 825.00p | 785.00p | 817.50p | 0 |
16/09/2013 | 817.50p | 825.00p | 785.00p | 817.50p | 0 |
13/09/2013 | 817.50p | 825.00p | 785.00p | 817.50p | 0 |
12/09/2013 | 817.50p | 825.00p | 785.00p | 817.50p | 0 |
11/09/2013 | 817.50p | 825.00p | 785.00p | 817.50p | 0 |
10/09/2013 | 817.50p | 825.00p | 785.00p | 817.50p | 0 |
09/09/2013 | 817.50p | 825.00p | 785.00p | 817.50p | 0 |
06/09/2013 | 817.50p | 817.50p | 785.00p | 817.50p | 0 |
05/09/2013 | 817.50p | 817.50p | 785.00p | 817.50p | 0 |
04/09/2013 | 817.50p | 817.50p | 785.00p | 817.50p | 0 |
03/09/2013 | 817.50p | 817.50p | 785.00p | 817.50p | 0 |
02/09/2013 | 817.50p | 817.50p | 785.00p | 817.50p | 336 |
30/08/2013 | 800.00p | 817.50p | 785.00p | 817.50p | 200 |
29/08/2013 | 800.00p | 800.00p | 785.00p | 800.00p | 0 |
28/08/2013 | 800.00p | 800.00p | 785.00p | 800.00p | 0 |
27/08/2013 | 800.00p | 800.00p | 785.00p | 800.00p | 10 |
23/08/2013 | 800.00p | 820.00p | 797.50p | 800.00p | 0 |
22/08/2013 | 800.00p | 820.00p | 797.50p | 800.00p | 0 |
21/08/2013 | 800.00p | 820.00p | 797.50p | 800.00p | 0 |
20/08/2013 | 800.00p | 820.00p | 797.50p | 800.00p | 0 |
19/08/2013 | 800.00p | 820.00p | 797.50p | 800.00p | 0 |
16/08/2013 | 800.00p | 820.00p | 797.50p | 800.00p | 0 |
15/08/2013 | 800.00p | 820.00p | 797.50p | 800.00p | 0 |
14/08/2013 | 800.00p | 820.00p | 797.50p | 800.00p | 0 |
13/08/2013 | 800.00p | 820.00p | 797.50p | 800.00p | 0 |
12/08/2013 | 800.00p | 820.00p | 797.50p | 800.00p | 0 |
09/08/2013 | 800.00p | 820.00p | 797.50p | 800.00p | 0 |
08/08/2013 | 797.50p | 820.00p | 797.50p | 800.00p | 119 |
07/08/2013 | 790.00p | 797.50p | 775.00p | 797.50p | 29 |
06/08/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
05/08/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
02/08/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
01/08/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 13 |
31/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
30/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
29/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
26/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
25/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
24/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
23/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
22/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
19/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
18/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 25 |
17/07/2013 | 790.00p | 790.00p | 762.50p | 790.00p | 0 |
16/07/2013 | 790.00p | 790.00p | 762.50p | 790.00p | 0 |
15/07/2013 | 790.00p | 790.00p | 762.50p | 790.00p | 0 |
12/07/2013 | 790.00p | 790.00p | 762.50p | 790.00p | 50 |
11/07/2013 | 740.00p | 762.50p | 740.00p | 762.50p | 400 |
10/07/2013 | 740.00p | 760.00p | 740.00p | 740.00p | 0 |
09/07/2013 | 740.00p | 760.00p | 740.00p | 740.00p | 1 |
08/07/2013 | 730.00p | 750.00p | 730.00p | 740.00p | 699 |
05/07/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
04/07/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
03/07/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
02/07/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
01/07/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
28/06/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
27/06/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
26/06/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
25/06/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 50 |
24/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
21/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 836 |
20/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
19/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
18/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
17/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
14/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
13/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
12/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
11/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
10/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
07/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
06/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
05/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
04/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
03/06/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
31/05/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
30/05/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
29/05/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
28/05/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
24/05/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
23/05/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 0 |
22/05/2013 | 730.00p | 750.00p | 710.00p | 730.00p | 241 |
21/05/2013 | 730.00p | 730.00p | 710.00p | 730.00p | 224 |
20/05/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
17/05/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
16/05/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
15/05/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
14/05/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 200 |
13/05/2013 | 730.00p | 751.17p | 730.00p | 730.00p | 0 |
10/05/2013 | 730.00p | 751.17p | 730.00p | 730.00p | 0 |
09/05/2013 | 730.00p | 751.17p | 730.00p | 730.00p | 0 |
08/05/2013 | 730.00p | 751.17p | 730.00p | 730.00p | 0 |
07/05/2013 | 730.00p | 751.17p | 730.00p | 730.00p | 0 |
*Close Price adjusted for both dividends and splits