Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2014 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
23/12/2014 | 372.50p | 372.50p | 365.00p | 372.50p | 650 |
22/12/2014 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
19/12/2014 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
18/12/2014 | 372.50p | 385.00p | 372.50p | 372.50p | 650 |
17/12/2014 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
16/12/2014 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
15/12/2014 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
12/12/2014 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
11/12/2014 | 372.50p | 385.00p | 372.50p | 372.50p | 650 |
10/12/2014 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
09/12/2014 | 372.50p | 372.50p | 365.00p | 372.50p | 93 |
08/12/2014 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
05/12/2014 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
04/12/2014 | 377.50p | 377.50p | 372.50p | 372.50p | 119 |
03/12/2014 | 377.50p | 385.00p | 377.50p | 377.50p | 2000 |
02/12/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
01/12/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
28/11/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
27/11/2014 | 377.50p | 382.75p | 370.00p | 377.50p | 40649 |
26/11/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
25/11/2014 | 377.50p | 382.50p | 375.00p | 377.50p | 0 |
24/11/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
21/11/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
20/11/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
19/11/2014 | 372.50p | 385.00p | 372.50p | 377.50p | 300 |
18/11/2014 | 372.50p | 375.00p | 372.50p | 372.50p | 320000 |
17/11/2014 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
14/11/2014 | 372.50p | 372.50p | 366.50p | 372.50p | 233 |
13/11/2014 | 372.50p | 385.00p | 366.62p | 372.50p | 1150 |
12/11/2014 | 367.50p | 375.00p | 367.50p | 372.50p | 500 |
11/11/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
10/11/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
07/11/2014 | 362.50p | 375.00p | 362.50p | 367.50p | 900 |
06/11/2014 | 362.50p | 375.00p | 362.50p | 362.50p | 505 |
05/11/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
04/11/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
03/11/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
31/10/2014 | 362.50p | 375.00p | 362.50p | 362.50p | 1000 |
30/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
29/10/2014 | 362.50p | 375.00p | 362.50p | 362.50p | 5 |
28/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
27/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
24/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
23/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
22/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
21/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
20/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
17/10/2014 | 367.50p | 367.50p | 360.00p | 362.50p | 1500 |
16/10/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
15/10/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
14/10/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
13/10/2014 | 367.50p | 374.99p | 367.50p | 367.50p | 63 |
10/10/2014 | 367.50p | 375.00p | 367.50p | 367.50p | 3 |
09/10/2014 | 367.50p | 370.00p | 367.50p | 367.50p | 2800 |
08/10/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
07/10/2014 | 367.50p | 370.00p | 367.50p | 367.50p | 5 |
06/10/2014 | 367.50p | 372.50p | 367.50p | 367.50p | 0 |
03/10/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
02/10/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
01/10/2014 | 367.50p | 367.50p | 363.90p | 367.50p | 1250 |
30/09/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
29/09/2014 | 367.50p | 372.50p | 367.50p | 367.50p | 0 |
26/09/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
25/09/2014 | 367.50p | 367.50p | 360.00p | 367.50p | 1700 |
24/09/2014 | 355.00p | 375.00p | 355.00p | 367.50p | 317892 |
23/09/2014 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
22/09/2014 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
19/09/2014 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
18/09/2014 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
17/09/2014 | 340.00p | 365.00p | 340.00p | 355.00p | 2873 |
16/09/2014 | 340.00p | 340.00p | 335.50p | 340.00p | 3400 |
15/09/2014 | 340.00p | 340.00p | 335.50p | 340.00p | 883 |
12/09/2014 | 340.00p | 350.00p | 335.20p | 340.00p | 5700 |
11/09/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
10/09/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
09/09/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
08/09/2014 | 335.00p | 345.00p | 335.00p | 340.00p | 500 |
05/09/2014 | 335.00p | 345.00p | 335.00p | 335.00p | 434 |
04/09/2014 | 335.00p | 345.00p | 335.00p | 335.00p | 213 |
03/09/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
02/09/2014 | 335.00p | 335.00p | 330.30p | 335.00p | 200 |
01/09/2014 | 335.00p | 335.00p | 330.20p | 335.00p | 1000 |
29/08/2014 | 335.00p | 335.00p | 330.20p | 335.00p | 500 |
28/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
27/08/2014 | 335.00p | 335.00p | 330.20p | 335.00p | 1516 |
26/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
22/08/2014 | 335.00p | 339.41p | 335.00p | 335.00p | 3600 |
21/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
20/08/2014 | 335.00p | 335.00p | 325.00p | 335.00p | 313 |
19/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
18/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
15/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
14/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
13/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
12/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
11/08/2014 | 335.00p | 338.60p | 335.00p | 335.00p | 750 |
08/08/2014 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
07/08/2014 | 345.00p | 346.80p | 345.00p | 345.00p | 5790 |
06/08/2014 | 345.00p | 346.80p | 345.00p | 345.00p | 890 |
05/08/2014 | 345.00p | 345.00p | 340.05p | 345.00p | 0 |
04/08/2014 | 345.00p | 345.00p | 340.05p | 345.00p | 284 |
01/08/2014 | 345.00p | 345.00p | 340.05p | 345.00p | 0 |
31/07/2014 | 345.00p | 345.00p | 340.05p | 345.00p | 281 |
30/07/2014 | 345.00p | 345.00p | 340.00p | 345.00p | 500 |
29/07/2014 | 345.00p | 345.00p | 341.21p | 345.00p | 0 |
28/07/2014 | 345.00p | 345.00p | 341.21p | 345.00p | 284 |
25/07/2014 | 345.00p | 345.00p | 341.25p | 345.00p | 461 |
24/07/2014 | 345.00p | 350.00p | 340.60p | 345.00p | 0 |
23/07/2014 | 345.00p | 350.00p | 340.60p | 345.00p | 0 |
22/07/2014 | 350.00p | 350.00p | 340.60p | 345.00p | 5024 |
21/07/2014 | 350.00p | 350.00p | 340.00p | 350.00p | 1000 |
18/07/2014 | 350.00p | 358.00p | 342.00p | 350.00p | 2000 |
17/07/2014 | 367.50p | 372.50p | 325.00p | 350.00p | 24525 |
16/07/2014 | 375.00p | 376.70p | 362.50p | 372.50p | 2521 |
15/07/2014 | 380.00p | 380.00p | 370.00p | 375.00p | 1000 |
14/07/2014 | 380.00p | 384.00p | 370.00p | 380.00p | 2302 |
11/07/2014 | 382.50p | 382.50p | 370.00p | 380.00p | 1000 |
10/07/2014 | 382.50p | 382.50p | 370.13p | 382.50p | 500 |
09/07/2014 | 382.50p | 385.00p | 370.10p | 382.50p | 0 |
08/07/2014 | 382.50p | 385.00p | 370.10p | 382.50p | 0 |
07/07/2014 | 382.50p | 385.00p | 370.10p | 382.50p | 0 |
04/07/2014 | 382.50p | 385.00p | 370.10p | 382.50p | 0 |
03/07/2014 | 382.50p | 385.00p | 370.10p | 382.50p | 0 |
02/07/2014 | 382.50p | 385.00p | 370.10p | 382.50p | 0 |
01/07/2014 | 380.00p | 385.00p | 370.10p | 382.50p | 2627 |
30/06/2014 | 380.00p | 380.00p | 370.00p | 380.00p | 834 |
27/06/2014 | 380.00p | 385.00p | 375.00p | 380.00p | 0 |
26/06/2014 | 380.00p | 385.00p | 375.00p | 380.00p | 0 |
25/06/2014 | 380.00p | 385.00p | 375.00p | 380.00p | 0 |
24/06/2014 | 385.00p | 385.00p | 375.00p | 380.00p | 500 |
23/06/2014 | 385.00p | 392.00p | 385.00p | 385.00p | 0 |
20/06/2014 | 385.00p | 392.00p | 385.00p | 385.00p | 1700 |
19/06/2014 | 385.00p | 390.00p | 376.00p | 385.00p | 0 |
18/06/2014 | 385.00p | 390.00p | 376.00p | 385.00p | 0 |
17/06/2014 | 390.00p | 390.00p | 376.00p | 385.00p | 2000 |
16/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
13/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
12/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 2000 |
11/06/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 826 |
10/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
09/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
06/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
05/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
04/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
03/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
02/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
30/05/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
29/05/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
28/05/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
27/05/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 0 |
23/05/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 0 |
22/05/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 0 |
21/05/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 0 |
20/05/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 0 |
19/05/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 1500 |
16/05/2014 | 390.00p | 390.00p | 380.00p | 390.00p | 0 |
15/05/2014 | 390.00p | 390.00p | 380.00p | 390.00p | 0 |
14/05/2014 | 390.00p | 390.00p | 380.00p | 390.00p | 500 |
13/05/2014 | 392.50p | 401.13p | 390.00p | 390.00p | 0 |
12/05/2014 | 392.50p | 401.13p | 392.50p | 392.50p | 0 |
09/05/2014 | 392.50p | 401.13p | 392.50p | 392.50p | 500 |
08/05/2014 | 392.50p | 392.50p | 380.00p | 392.50p | 0 |
07/05/2014 | 392.50p | 392.50p | 380.00p | 392.50p | 0 |
06/05/2014 | 392.50p | 392.50p | 380.00p | 392.50p | 987 |
02/05/2014 | 392.50p | 401.13p | 392.50p | 392.50p | 1000 |
01/05/2014 | 392.50p | 401.13p | 392.50p | 392.50p | 0 |
30/04/2014 | 392.50p | 401.13p | 392.50p | 392.50p | 7 |
29/04/2014 | 392.50p | 397.00p | 392.50p | 392.50p | 0 |
28/04/2014 | 392.50p | 397.00p | 392.50p | 392.50p | 1000 |
25/04/2014 | 392.50p | 392.50p | 385.00p | 392.50p | 2150 |
24/04/2014 | 392.50p | 400.00p | 392.50p | 392.50p | 976 |
23/04/2014 | 392.50p | 397.50p | 390.00p | 392.50p | 0 |
22/04/2014 | 392.50p | 397.50p | 390.00p | 392.50p | 0 |
17/04/2014 | 397.50p | 397.50p | 390.00p | 392.50p | 1800 |
16/04/2014 | 397.50p | 400.00p | 397.50p | 397.50p | 0 |
15/04/2014 | 397.50p | 400.00p | 397.50p | 397.50p | 0 |
14/04/2014 | 397.50p | 400.00p | 397.50p | 397.50p | 3100 |
11/04/2014 | 397.50p | 402.68p | 397.50p | 397.50p | 0 |
10/04/2014 | 397.50p | 402.68p | 397.50p | 397.50p | 2 |
09/04/2014 | 397.50p | 402.75p | 397.50p | 397.50p | 0 |
08/04/2014 | 397.50p | 402.75p | 397.50p | 397.50p | 0 |
07/04/2014 | 397.50p | 402.75p | 397.50p | 397.50p | 313 |
04/04/2014 | 397.50p | 402.75p | 397.50p | 397.50p | 0 |
03/04/2014 | 397.50p | 402.75p | 397.50p | 397.50p | 500 |
02/04/2014 | 397.50p | 402.60p | 397.50p | 397.50p | 244 |
01/04/2014 | 397.50p | 402.75p | 390.00p | 397.50p | 0 |
31/03/2014 | 397.50p | 402.75p | 390.00p | 397.50p | 3007 |
28/03/2014 | 397.50p | 403.00p | 391.60p | 402.50p | 0 |
27/03/2014 | 400.00p | 403.00p | 391.60p | 397.50p | 2895 |
26/03/2014 | 400.00p | 400.00p | 392.40p | 400.00p | 0 |
25/03/2014 | 400.00p | 400.00p | 392.40p | 400.00p | 532 |
24/03/2014 | 400.00p | 410.00p | 395.00p | 400.00p | 0 |
21/03/2014 | 404.00p | 410.00p | 395.00p | 400.00p | 7441 |
20/03/2014 | 404.00p | 404.00p | 393.00p | 404.00p | 0 |
19/03/2014 | 404.00p | 404.00p | 393.00p | 404.00p | 2334 |
18/03/2014 | 404.00p | 413.34p | 402.50p | 404.00p | 0 |
17/03/2014 | 404.00p | 413.34p | 402.50p | 402.50p | 0 |
14/03/2014 | 404.00p | 413.34p | 404.00p | 404.00p | 0 |
13/03/2014 | 404.00p | 413.34p | 404.00p | 404.00p | 0 |
*Close Price adjusted for both dividends and splits