Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2014 | 404.00p | 413.34p | 404.00p | 404.00p | 3607 |
11/03/2014 | 404.00p | 404.00p | 395.64p | 404.00p | 360 |
10/03/2014 | 404.00p | 404.00p | 395.64p | 404.00p | 1000 |
07/03/2014 | 404.00p | 412.80p | 404.00p | 404.00p | 3021 |
06/03/2014 | 404.00p | 404.00p | 395.86p | 404.00p | 245 |
05/03/2014 | 406.50p | 406.50p | 400.00p | 404.00p | 1800 |
04/03/2014 | 407.50p | 417.50p | 407.50p | 407.50p | 0 |
03/03/2014 | 407.50p | 417.50p | 407.50p | 407.50p | 6 |
28/02/2014 | 407.50p | 420.00p | 407.50p | 407.50p | 0 |
27/02/2014 | 407.50p | 420.00p | 407.50p | 407.50p | 0 |
26/02/2014 | 407.50p | 420.00p | 407.50p | 407.50p | 0 |
25/02/2014 | 407.50p | 420.00p | 407.50p | 407.50p | 0 |
24/02/2014 | 407.50p | 420.00p | 407.50p | 407.50p | 5103 |
21/02/2014 | 407.50p | 407.50p | 398.00p | 407.50p | 0 |
20/02/2014 | 407.50p | 407.50p | 398.00p | 407.50p | 725 |
19/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 0 |
18/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 0 |
17/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 2127036 |
14/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 500 |
13/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 358 |
12/02/2014 | 407.50p | 407.50p | 397.70p | 407.50p | 2044 |
11/02/2014 | 405.00p | 420.00p | 397.70p | 407.50p | 985 |
10/02/2014 | 405.00p | 409.80p | 405.00p | 405.00p | 1500 |
07/02/2014 | 405.00p | 409.80p | 397.70p | 405.00p | 1250 |
06/02/2014 | 405.00p | 409.80p | 397.60p | 405.00p | 1119 |
05/02/2014 | 405.00p | 409.80p | 405.00p | 405.00p | 0 |
04/02/2014 | 405.00p | 409.80p | 405.00p | 405.00p | 555 |
03/02/2014 | 405.00p | 409.60p | 397.60p | 405.00p | 1005 |
31/01/2014 | 405.00p | 409.80p | 397.00p | 405.00p | 1801 |
30/01/2014 | 405.00p | 409.80p | 394.90p | 405.00p | 4007 |
29/01/2014 | 405.00p | 405.00p | 396.20p | 405.00p | 5291 |
28/01/2014 | 405.00p | 405.00p | 404.75p | 405.00p | 245 |
27/01/2014 | 380.00p | 405.00p | 380.00p | 405.00p | 6343 |
24/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
23/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
22/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
21/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
20/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
17/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 895 |
16/01/2014 | 352.50p | 352.50p | 346.00p | 352.50p | 3000 |
15/01/2014 | 352.50p | 352.50p | 342.89p | 352.50p | 5144 |
14/01/2014 | 352.50p | 352.50p | 345.00p | 352.50p | 562 |
13/01/2014 | 352.50p | 352.50p | 345.00p | 352.50p | 974 |
10/01/2014 | 375.00p | 375.00p | 345.00p | 355.00p | 7295 |
09/01/2014 | 375.00p | 385.00p | 365.00p | 375.00p | 0 |
08/01/2014 | 385.00p | 385.00p | 365.00p | 375.00p | 2650 |
07/01/2014 | 385.00p | 385.00p | 375.00p | 385.00p | 0 |
06/01/2014 | 385.00p | 385.00p | 375.00p | 385.00p | 7159 |
03/01/2014 | 385.00p | 385.00p | 375.00p | 385.00p | 0 |
02/01/2014 | 385.00p | 385.00p | 375.00p | 385.00p | 733 |
31/12/2013 | 385.00p | 388.60p | 382.50p | 385.00p | 0 |
30/12/2013 | 385.00p | 388.60p | 382.50p | 385.00p | 68 |
27/12/2013 | 385.00p | 385.00p | 375.00p | 385.00p | 140 |
24/12/2013 | 385.00p | 388.60p | 385.00p | 385.00p | 0 |
23/12/2013 | 385.00p | 388.60p | 385.00p | 385.00p | 0 |
20/12/2013 | 385.00p | 388.60p | 385.00p | 385.00p | 282 |
19/12/2013 | 385.00p | 395.00p | 385.00p | 385.00p | 6300 |
18/12/2013 | 385.00p | 385.00p | 379.40p | 385.00p | 0 |
17/12/2013 | 385.00p | 385.00p | 379.40p | 382.50p | 4000 |
16/12/2013 | 385.00p | 390.00p | 385.00p | 385.00p | 529 |
13/12/2013 | 385.00p | 388.60p | 385.00p | 385.00p | 7526 |
12/12/2013 | 385.00p | 388.40p | 385.00p | 385.00p | 811 |
11/12/2013 | 385.00p | 385.00p | 375.00p | 382.50p | 700 |
10/12/2013 | 385.00p | 385.00p | 375.00p | 385.00p | 200 |
09/12/2013 | 385.00p | 392.50p | 375.00p | 385.00p | 0 |
06/12/2013 | 392.50p | 392.50p | 375.00p | 382.50p | 8100 |
05/12/2013 | 392.50p | 392.50p | 388.90p | 392.50p | 0 |
04/12/2013 | 392.50p | 392.50p | 388.90p | 392.50p | 6900 |
03/12/2013 | 392.50p | 392.50p | 388.90p | 392.50p | 5000 |
02/12/2013 | 395.00p | 399.00p | 390.00p | 392.50p | 3015 |
29/11/2013 | 392.50p | 400.00p | 392.50p | 395.00p | 795 |
28/11/2013 | 392.50p | 400.00p | 392.50p | 392.50p | 450 |
27/11/2013 | 392.50p | 400.00p | 388.00p | 392.50p | 0 |
26/11/2013 | 392.50p | 400.00p | 388.00p | 392.50p | 0 |
25/11/2013 | 390.00p | 400.00p | 388.00p | 392.50p | 11346 |
22/11/2013 | 387.50p | 390.00p | 385.00p | 390.00p | 747 |
21/11/2013 | 367.50p | 390.00p | 367.50p | 390.00p | 6366 |
20/11/2013 | 365.00p | 375.00p | 365.00p | 367.50p | 525 |
19/11/2013 | 350.00p | 375.00p | 350.00p | 365.00p | 3768 |
18/11/2013 | 345.00p | 360.00p | 345.00p | 350.00p | 5586 |
15/11/2013 | 345.00p | 355.00p | 338.95p | 345.00p | 3167 |
14/11/2013 | 345.00p | 355.00p | 345.00p | 345.00p | 1009 |
13/11/2013 | 345.00p | 355.22p | 336.00p | 345.00p | 3226 |
12/11/2013 | 355.00p | 365.00p | 338.95p | 345.00p | 14436 |
11/11/2013 | 335.00p | 360.00p | 335.00p | 355.00p | 8077 |
08/11/2013 | 295.00p | 350.00p | 295.00p | 335.00p | 19014 |
07/11/2013 | 292.50p | 300.00p | 292.50p | 292.50p | 0 |
06/11/2013 | 292.50p | 300.00p | 292.50p | 292.50p | 0 |
05/11/2013 | 292.50p | 300.00p | 292.50p | 292.50p | 580 |
04/11/2013 | 292.50p | 295.00p | 287.50p | 292.50p | 0 |
01/11/2013 | 292.50p | 295.00p | 287.50p | 292.50p | 0 |
31/10/2013 | 292.50p | 295.00p | 287.50p | 292.50p | 0 |
30/10/2013 | 287.50p | 295.00p | 287.50p | 292.50p | 1500 |
29/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 100 |
28/10/2013 | 287.50p | 287.50p | 283.75p | 287.50p | 105 |
25/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
24/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
23/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
22/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
21/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
18/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
17/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
16/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
15/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
14/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
11/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 318 |
10/10/2013 | 287.50p | 293.50p | 285.00p | 287.50p | 0 |
09/10/2013 | 287.50p | 293.50p | 285.00p | 285.00p | 0 |
08/10/2013 | 287.50p | 293.50p | 287.50p | 287.50p | 3000 |
07/10/2013 | 287.50p | 290.00p | 285.00p | 287.50p | 0 |
04/10/2013 | 290.00p | 290.00p | 285.00p | 290.00p | 7500 |
03/10/2013 | 290.00p | 291.80p | 290.00p | 290.00p | 336 |
02/10/2013 | 290.00p | 292.50p | 286.00p | 290.00p | 0 |
01/10/2013 | 292.50p | 292.50p | 286.00p | 290.00p | 1243 |
30/09/2013 | 292.50p | 292.50p | 288.00p | 292.50p | 15000 |
27/09/2013 | 292.50p | 292.50p | 290.00p | 292.50p | 0 |
26/09/2013 | 292.50p | 292.50p | 290.00p | 292.50p | 1666 |
25/09/2013 | 292.50p | 295.00p | 287.50p | 292.50p | 1250 |
24/09/2013 | 287.50p | 295.00p | 287.50p | 292.50p | 1350 |
23/09/2013 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
20/09/2013 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
19/09/2013 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
18/09/2013 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
17/09/2013 | 285.00p | 295.00p | 285.00p | 287.50p | 1700 |
16/09/2013 | 282.50p | 290.00p | 280.00p | 285.00p | 0 |
13/09/2013 | 282.50p | 290.00p | 282.50p | 282.50p | 2984 |
12/09/2013 | 282.50p | 282.50p | 278.00p | 282.50p | 2800 |
11/09/2013 | 282.50p | 290.00p | 280.00p | 282.50p | 0 |
10/09/2013 | 282.50p | 290.00p | 280.00p | 282.50p | 0 |
09/09/2013 | 282.50p | 290.00p | 280.00p | 282.50p | 0 |
06/09/2013 | 287.50p | 290.00p | 280.00p | 282.50p | 18150 |
05/09/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
04/09/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
03/09/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
02/09/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
30/08/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
29/08/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
28/08/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 1735 |
27/08/2013 | 287.50p | 294.00p | 287.50p | 287.50p | 0 |
23/08/2013 | 287.50p | 294.00p | 287.50p | 287.50p | 700 |
22/08/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 1000 |
21/08/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 105 |
20/08/2013 | 287.50p | 287.50p | 285.40p | 287.50p | 0 |
19/08/2013 | 287.50p | 287.50p | 285.40p | 287.50p | 0 |
16/08/2013 | 287.50p | 287.50p | 285.40p | 287.50p | 1212 |
15/08/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 2035 |
14/08/2013 | 282.50p | 290.00p | 282.50p | 287.50p | 2000 |
13/08/2013 | 270.00p | 285.00p | 270.00p | 282.50p | 6849 |
12/08/2013 | 270.00p | 275.00p | 270.00p | 270.00p | 393 |
09/08/2013 | 262.50p | 275.00p | 261.75p | 270.00p | 4071 |
08/08/2013 | 262.50p | 269.81p | 257.50p | 262.50p | 0 |
07/08/2013 | 262.50p | 269.81p | 257.50p | 260.00p | 0 |
06/08/2013 | 262.50p | 269.81p | 257.50p | 262.50p | 0 |
05/08/2013 | 262.50p | 269.81p | 257.50p | 262.50p | 0 |
02/08/2013 | 257.50p | 269.81p | 257.50p | 262.50p | 1956 |
01/08/2013 | 257.50p | 263.00p | 257.50p | 257.50p | 1500 |
31/07/2013 | 257.50p | 264.70p | 257.50p | 257.50p | 92 |
30/07/2013 | 257.50p | 264.70p | 253.30p | 257.50p | 0 |
29/07/2013 | 257.50p | 264.70p | 253.30p | 257.50p | 750 |
26/07/2013 | 257.50p | 266.56p | 257.50p | 257.50p | 2086 |
25/07/2013 | 255.00p | 264.86p | 253.30p | 257.50p | 3344 |
24/07/2013 | 252.50p | 260.00p | 252.50p | 255.00p | 2000 |
23/07/2013 | 252.50p | 259.70p | 252.50p | 252.50p | 192 |
22/07/2013 | 252.50p | 259.70p | 250.00p | 252.50p | 5205 |
19/07/2013 | 252.50p | 259.70p | 247.50p | 252.50p | 0 |
18/07/2013 | 247.50p | 259.70p | 247.50p | 252.50p | 5980 |
17/07/2013 | 247.50p | 247.50p | 242.25p | 247.50p | 0 |
16/07/2013 | 247.50p | 247.50p | 242.25p | 247.50p | 0 |
15/07/2013 | 247.50p | 247.50p | 242.25p | 247.50p | 1250 |
12/07/2013 | 242.50p | 250.00p | 242.50p | 247.50p | 2000 |
11/07/2013 | 242.50p | 248.50p | 242.50p | 242.50p | 0 |
10/07/2013 | 242.50p | 248.50p | 242.50p | 242.50p | 1500 |
09/07/2013 | 242.50p | 243.00p | 240.00p | 242.50p | 0 |
08/07/2013 | 240.00p | 243.00p | 240.00p | 242.50p | 3000 |
05/07/2013 | 240.00p | 244.80p | 240.00p | 240.00p | 500 |
04/07/2013 | 240.00p | 245.00p | 232.50p | 240.00p | 0 |
03/07/2013 | 240.00p | 245.00p | 232.50p | 240.00p | 0 |
02/07/2013 | 240.00p | 245.00p | 232.50p | 240.00p | 0 |
01/07/2013 | 232.50p | 245.00p | 232.50p | 240.00p | 4000 |
28/06/2013 | 232.50p | 232.50p | 227.25p | 230.00p | 0 |
27/06/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
26/06/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 400 |
25/06/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 4280 |
24/06/2013 | 232.50p | 232.50p | 225.00p | 232.50p | 269 |
21/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
20/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
19/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
18/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
17/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
14/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
13/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
12/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
11/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
10/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
07/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
06/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 368 |
05/06/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
04/06/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
03/06/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
31/05/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
*Close Price adjusted for both dividends and splits