Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2014 | 570.00p | 570.00p | 560.00p | 570.00p | 508 |
25/11/2014 | 570.00p | 575.00p | 569.70p | 570.00p | 470 |
24/11/2014 | 570.00p | 570.00p | 569.75p | 570.00p | 4144 |
21/11/2014 | 570.00p | 570.00p | 560.00p | 570.00p | 481 |
20/11/2014 | 570.00p | 573.00p | 570.00p | 570.00p | 1224 |
19/11/2014 | 570.00p | 574.00p | 560.00p | 570.00p | 637 |
18/11/2014 | 570.00p | 574.95p | 561.00p | 570.00p | 5140 |
17/11/2014 | 570.00p | 575.00p | 560.00p | 570.00p | 8228 |
14/11/2014 | 570.00p | 575.00p | 560.50p | 570.00p | 1104 |
13/11/2014 | 570.00p | 578.00p | 570.00p | 570.00p | 3519 |
12/11/2014 | 570.00p | 575.00p | 570.00p | 570.00p | 5402 |
11/11/2014 | 570.00p | 575.00p | 560.00p | 570.00p | 1498 |
10/11/2014 | 570.00p | 576.00p | 560.00p | 570.00p | 14838 |
07/11/2014 | 575.00p | 579.00p | 560.00p | 570.00p | 5876 |
06/11/2014 | 575.00p | 579.00p | 575.00p | 575.00p | 516 |
05/11/2014 | 570.00p | 579.00p | 565.10p | 575.00p | 3237 |
04/11/2014 | 575.00p | 575.00p | 570.00p | 570.00p | 3500 |
03/11/2014 | 572.50p | 580.00p | 572.50p | 575.00p | 7101 |
31/10/2014 | 575.00p | 575.00p | 570.00p | 572.50p | 469 |
30/10/2014 | 557.50p | 580.00p | 557.50p | 575.00p | 7352 |
29/10/2014 | 557.50p | 565.00p | 550.00p | 557.50p | 3554 |
28/10/2014 | 557.50p | 565.00p | 557.50p | 557.50p | 560 |
27/10/2014 | 545.00p | 565.00p | 545.00p | 557.50p | 2642 |
24/10/2014 | 545.00p | 545.00p | 541.00p | 545.00p | 830 |
23/10/2014 | 557.50p | 558.00p | 542.00p | 545.00p | 14700 |
22/10/2014 | 562.50p | 564.95p | 551.50p | 557.50p | 3211 |
21/10/2014 | 532.50p | 562.50p | 532.50p | 562.50p | 9291 |
20/10/2014 | 520.00p | 535.00p | 520.00p | 532.50p | 7292 |
17/10/2014 | 520.00p | 525.00p | 520.00p | 520.00p | 5936 |
16/10/2014 | 522.50p | 528.25p | 518.75p | 520.00p | 6768 |
15/10/2014 | 522.50p | 529.00p | 518.75p | 522.50p | 3849 |
14/10/2014 | 522.50p | 522.50p | 518.75p | 522.50p | 4886 |
13/10/2014 | 525.00p | 529.00p | 520.00p | 522.50p | 5993 |
10/10/2014 | 525.00p | 529.33p | 525.00p | 525.00p | 1105 |
09/10/2014 | 522.50p | 530.00p | 522.50p | 525.00p | 9714 |
08/10/2014 | 522.50p | 529.00p | 522.50p | 522.50p | 4374 |
07/10/2014 | 522.50p | 530.00p | 521.00p | 522.50p | 7053 |
06/10/2014 | 515.00p | 530.00p | 515.00p | 522.50p | 9566 |
03/10/2014 | 515.00p | 520.00p | 515.00p | 515.00p | 5589 |
02/10/2014 | 512.50p | 515.00p | 510.25p | 515.00p | 7730 |
01/10/2014 | 512.50p | 519.00p | 510.00p | 512.50p | 4488 |
30/09/2014 | 515.00p | 520.00p | 509.50p | 512.50p | 6037 |
29/09/2014 | 522.50p | 522.50p | 510.00p | 515.00p | 4522 |
26/09/2014 | 527.50p | 527.50p | 520.00p | 522.50p | 15960 |
25/09/2014 | 527.50p | 534.50p | 525.00p | 527.50p | 5521 |
24/09/2014 | 527.50p | 534.50p | 527.50p | 527.50p | 5881 |
23/09/2014 | 527.50p | 534.50p | 527.50p | 527.50p | 2804 |
22/09/2014 | 527.50p | 535.00p | 523.00p | 527.50p | 6211 |
19/09/2014 | 530.00p | 535.00p | 530.00p | 530.00p | 4966 |
18/09/2014 | 537.50p | 537.50p | 529.50p | 530.00p | 4297 |
17/09/2014 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
16/09/2014 | 542.50p | 549.25p | 537.50p | 537.50p | 651 |
15/09/2014 | 522.50p | 555.00p | 522.50p | 542.50p | 30172 |
12/09/2014 | 522.50p | 525.05p | 522.50p | 522.50p | 1078 |
11/09/2014 | 512.50p | 525.05p | 509.00p | 522.50p | 9862 |
10/09/2014 | 517.50p | 517.50p | 512.50p | 512.50p | 3529 |
09/09/2014 | 517.50p | 517.50p | 515.60p | 517.50p | 3767 |
08/09/2014 | 517.50p | 519.00p | 515.60p | 517.50p | 4059 |
05/09/2014 | 512.50p | 517.50p | 505.55p | 517.50p | 10487 |
04/09/2014 | 502.50p | 515.00p | 502.00p | 512.50p | 8729 |
03/09/2014 | 482.50p | 509.00p | 482.50p | 502.50p | 9060 |
02/09/2014 | 482.50p | 490.00p | 480.00p | 482.50p | 10562 |
01/09/2014 | 465.00p | 488.00p | 465.00p | 482.50p | 16659 |
29/08/2014 | 460.00p | 465.00p | 460.00p | 465.00p | 19886 |
28/08/2014 | 460.00p | 461.00p | 455.00p | 460.00p | 17014 |
27/08/2014 | 442.50p | 464.50p | 442.50p | 460.00p | 13407 |
26/08/2014 | 460.00p | 460.00p | 425.00p | 442.50p | 27231 |
22/08/2014 | 460.00p | 462.50p | 458.56p | 460.00p | 8656 |
21/08/2014 | 460.00p | 460.20p | 458.10p | 460.00p | 8384 |
20/08/2014 | 460.00p | 460.40p | 458.10p | 460.00p | 600 |
19/08/2014 | 460.00p | 460.40p | 458.10p | 460.00p | 2734 |
18/08/2014 | 460.00p | 460.40p | 460.00p | 460.00p | 2467 |
15/08/2014 | 460.00p | 460.50p | 458.00p | 460.00p | 4682 |
14/08/2014 | 460.00p | 460.50p | 460.00p | 460.00p | 4033 |
13/08/2014 | 460.00p | 460.00p | 460.00p | 460.00p | 1405 |
12/08/2014 | 460.00p | 460.50p | 460.00p | 460.00p | 178 |
11/08/2014 | 460.00p | 460.40p | 455.00p | 460.00p | 5088 |
08/08/2014 | 460.00p | 460.50p | 457.70p | 460.00p | 8173 |
07/08/2014 | 460.00p | 460.95p | 457.60p | 460.00p | 6094 |
06/08/2014 | 460.00p | 461.60p | 457.60p | 460.00p | 5017 |
05/08/2014 | 460.00p | 461.70p | 458.00p | 460.00p | 4406 |
04/08/2014 | 460.00p | 465.00p | 460.00p | 460.00p | 4133 |
01/08/2014 | 460.00p | 461.70p | 460.00p | 460.00p | 666 |
31/07/2014 | 460.00p | 461.75p | 457.50p | 460.00p | 0 |
30/07/2014 | 460.00p | 461.75p | 457.50p | 460.00p | 2940 |
29/07/2014 | 460.00p | 462.00p | 456.50p | 460.00p | 3660 |
28/07/2014 | 460.00p | 462.00p | 460.00p | 460.00p | 1765 |
25/07/2014 | 460.00p | 462.00p | 460.00p | 460.00p | 19839 |
24/07/2014 | 460.00p | 460.38p | 460.00p | 460.00p | 20055 |
23/07/2014 | 460.00p | 460.40p | 460.00p | 460.00p | 3766 |
22/07/2014 | 460.00p | 460.25p | 456.50p | 460.00p | 1563 |
21/07/2014 | 460.00p | 460.40p | 456.00p | 460.00p | 9722 |
18/07/2014 | 460.00p | 460.40p | 455.00p | 460.00p | 3143 |
17/07/2014 | 460.00p | 462.50p | 460.00p | 460.00p | 2372 |
16/07/2014 | 460.00p | 461.00p | 460.00p | 460.00p | 8649 |
15/07/2014 | 460.00p | 461.50p | 455.00p | 460.00p | 854 |
14/07/2014 | 460.00p | 462.25p | 460.00p | 460.00p | 3408 |
11/07/2014 | 460.00p | 462.50p | 457.50p | 460.00p | 8686 |
10/07/2014 | 460.00p | 462.80p | 460.00p | 460.00p | 5836 |
09/07/2014 | 460.00p | 462.95p | 460.00p | 460.00p | 10031 |
08/07/2014 | 460.00p | 464.00p | 455.00p | 460.00p | 13210 |
07/07/2014 | 460.00p | 464.45p | 460.00p | 460.00p | 11195 |
04/07/2014 | 457.50p | 463.00p | 457.50p | 460.00p | 19537 |
03/07/2014 | 457.50p | 462.00p | 457.50p | 457.50p | 1510 |
02/07/2014 | 457.50p | 460.00p | 455.00p | 457.50p | 3433 |
01/07/2014 | 457.50p | 457.50p | 453.00p | 457.50p | 0 |
30/06/2014 | 455.00p | 457.50p | 453.00p | 457.50p | 2140 |
27/06/2014 | 462.50p | 462.50p | 450.00p | 455.00p | 5836 |
26/06/2014 | 465.00p | 465.00p | 460.00p | 462.50p | 600 |
25/06/2014 | 467.50p | 470.00p | 465.00p | 465.00p | 1178 |
24/06/2014 | 467.50p | 467.50p | 460.00p | 467.50p | 18863 |
23/06/2014 | 467.50p | 468.00p | 461.50p | 467.50p | 9339 |
20/06/2014 | 467.50p | 467.50p | 466.70p | 467.50p | 2163 |
19/06/2014 | 467.50p | 467.50p | 466.75p | 467.50p | 1700 |
18/06/2014 | 467.50p | 470.50p | 460.00p | 467.50p | 11388 |
17/06/2014 | 467.50p | 467.50p | 461.60p | 467.50p | 1000 |
16/06/2014 | 467.50p | 471.70p | 467.50p | 467.50p | 5691 |
13/06/2014 | 467.50p | 467.50p | 461.50p | 467.50p | 900 |
12/06/2014 | 467.50p | 472.50p | 465.60p | 467.50p | 13336 |
11/06/2014 | 467.50p | 473.50p | 460.00p | 467.50p | 14788 |
10/06/2014 | 467.50p | 475.00p | 467.50p | 467.50p | 3 |
09/06/2014 | 467.50p | 475.00p | 467.50p | 467.50p | 11267 |
06/06/2014 | 467.50p | 470.00p | 461.50p | 467.50p | 5461 |
05/06/2014 | 467.50p | 469.00p | 460.00p | 467.50p | 7852 |
04/06/2014 | 470.00p | 471.00p | 465.00p | 467.50p | 19910 |
03/06/2014 | 470.00p | 470.00p | 465.00p | 470.00p | 5780 |
02/06/2014 | 472.50p | 472.50p | 470.00p | 470.00p | 3210 |
30/05/2014 | 472.50p | 475.00p | 470.70p | 472.50p | 240528 |
29/05/2014 | 475.00p | 475.00p | 472.50p | 472.50p | 681 |
28/05/2014 | 475.00p | 475.00p | 470.00p | 475.00p | 9434 |
27/05/2014 | 475.00p | 475.00p | 473.75p | 475.00p | 942 |
23/05/2014 | 475.00p | 475.00p | 470.01p | 475.00p | 7116 |
22/05/2014 | 480.00p | 480.00p | 472.50p | 475.00p | 2553 |
21/05/2014 | 480.00p | 480.00p | 475.00p | 480.00p | 623 |
20/05/2014 | 487.50p | 488.00p | 475.00p | 480.00p | 5668 |
19/05/2014 | 485.00p | 495.00p | 480.75p | 487.50p | 17390 |
16/05/2014 | 497.50p | 501.50p | 481.00p | 485.00p | 25103 |
15/05/2014 | 500.00p | 505.00p | 495.00p | 497.50p | 24759 |
14/05/2014 | 497.50p | 510.00p | 497.50p | 500.00p | 2974 |
13/05/2014 | 480.00p | 500.00p | 480.00p | 497.50p | 7616 |
12/05/2014 | 480.00p | 490.00p | 480.00p | 480.00p | 6944 |
09/05/2014 | 482.50p | 488.50p | 480.00p | 480.00p | 5651 |
08/05/2014 | 477.50p | 490.00p | 475.00p | 482.50p | 27276 |
07/05/2014 | 460.00p | 480.00p | 460.00p | 475.00p | 6402 |
06/05/2014 | 455.00p | 465.00p | 455.00p | 460.00p | 19023 |
02/05/2014 | 455.00p | 459.50p | 455.00p | 455.00p | 1125 |
01/05/2014 | 452.50p | 459.50p | 452.50p | 455.00p | 2204 |
30/04/2014 | 452.50p | 460.00p | 447.50p | 452.50p | 8500 |
29/04/2014 | 452.50p | 458.00p | 451.50p | 452.50p | 7920 |
28/04/2014 | 452.50p | 460.00p | 451.30p | 452.50p | 2803 |
25/04/2014 | 452.50p | 458.00p | 452.50p | 452.50p | 1459 |
24/04/2014 | 452.50p | 456.00p | 452.50p | 452.50p | 1000 |
23/04/2014 | 452.50p | 463.26p | 445.30p | 452.50p | 18896 |
22/04/2014 | 457.50p | 457.50p | 450.00p | 457.50p | 3000 |
17/04/2014 | 457.50p | 464.25p | 450.00p | 457.50p | 0 |
16/04/2014 | 457.50p | 464.25p | 450.00p | 457.50p | 7056 |
15/04/2014 | 457.50p | 464.25p | 455.27p | 457.50p | 16088 |
14/04/2014 | 457.50p | 465.00p | 450.00p | 457.50p | 11061 |
11/04/2014 | 457.50p | 464.25p | 457.50p | 457.50p | 953 |
10/04/2014 | 457.50p | 465.00p | 450.00p | 457.50p | 1899 |
09/04/2014 | 452.50p | 465.00p | 450.00p | 457.50p | 7462 |
08/04/2014 | 450.00p | 460.00p | 440.00p | 452.50p | 24469 |
07/04/2014 | 445.00p | 457.00p | 445.00p | 450.00p | 6103 |
04/04/2014 | 445.00p | 457.00p | 443.00p | 445.00p | 14124 |
03/04/2014 | 445.00p | 450.00p | 435.00p | 445.00p | 6171 |
02/04/2014 | 447.50p | 454.00p | 435.00p | 445.00p | 10115 |
01/04/2014 | 445.00p | 454.25p | 440.00p | 447.50p | 7251 |
31/03/2014 | 445.00p | 451.00p | 445.00p | 445.00p | 5189 |
28/03/2014 | 445.00p | 451.00p | 445.00p | 450.00p | 850 |
27/03/2014 | 457.50p | 463.50p | 440.00p | 445.00p | 11709 |
26/03/2014 | 457.50p | 463.50p | 450.00p | 457.50p | 18791 |
25/03/2014 | 445.00p | 465.00p | 443.40p | 457.50p | 10929 |
24/03/2014 | 430.00p | 454.00p | 430.00p | 445.00p | 14685 |
21/03/2014 | 430.00p | 435.00p | 427.00p | 430.00p | 7477 |
20/03/2014 | 430.00p | 434.50p | 427.00p | 430.00p | 10556 |
19/03/2014 | 430.00p | 431.90p | 430.00p | 430.00p | 10946 |
18/03/2014 | 430.00p | 431.90p | 430.00p | 430.00p | 89 |
17/03/2014 | 430.00p | 431.95p | 425.00p | 425.00p | 11900 |
14/03/2014 | 430.00p | 432.00p | 430.00p | 430.00p | 11409 |
13/03/2014 | 430.00p | 430.00p | 425.00p | 430.00p | 6690 |
12/03/2014 | 435.00p | 435.00p | 428.00p | 430.00p | 19390 |
11/03/2014 | 435.00p | 435.00p | 430.00p | 435.00p | 6952 |
10/03/2014 | 435.00p | 435.00p | 430.00p | 435.00p | 4027 |
07/03/2014 | 435.00p | 435.00p | 425.00p | 435.00p | 12666 |
06/03/2014 | 435.00p | 435.00p | 430.00p | 435.00p | 3856 |
05/03/2014 | 435.00p | 435.67p | 430.00p | 435.00p | 6587 |
04/03/2014 | 432.50p | 435.00p | 432.50p | 435.00p | 3171 |
03/03/2014 | 435.00p | 435.00p | 430.00p | 432.50p | 6307 |
28/02/2014 | 435.00p | 436.80p | 430.00p | 435.00p | 8905 |
27/02/2014 | 435.00p | 436.80p | 435.00p | 435.00p | 406 |
26/02/2014 | 435.00p | 437.00p | 433.00p | 435.00p | 7678 |
25/02/2014 | 435.00p | 437.40p | 430.00p | 435.00p | 9178 |
24/02/2014 | 435.00p | 437.50p | 435.00p | 435.00p | 11675 |
21/02/2014 | 435.00p | 437.50p | 435.00p | 435.00p | 3861 |
20/02/2014 | 435.00p | 438.00p | 435.00p | 435.00p | 5049 |
19/02/2014 | 437.50p | 438.00p | 430.00p | 435.00p | 3870 |
18/02/2014 | 437.50p | 439.99p | 430.00p | 437.50p | 1676 |
17/02/2014 | 437.50p | 438.25p | 435.00p | 437.50p | 4817 |
14/02/2014 | 437.50p | 440.05p | 430.00p | 437.50p | 3634 |
13/02/2014 | 437.50p | 440.00p | 437.50p | 437.50p | 236 |
*Close Price adjusted for both dividends and splits