Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/02/2014 | 607.50p | 614.90p | 605.00p | 607.50p | 4000 |
13/02/2014 | 607.50p | 614.90p | 607.50p | 607.50p | 7078 |
12/02/2014 | 602.50p | 610.00p | 602.50p | 607.50p | 12376 |
11/02/2014 | 595.00p | 609.00p | 595.00p | 602.50p | 10179 |
10/02/2014 | 592.50p | 599.00p | 586.00p | 595.00p | 3260 |
07/02/2014 | 592.50p | 599.00p | 586.00p | 592.50p | 2494 |
06/02/2014 | 597.50p | 600.00p | 590.00p | 592.50p | 7736 |
05/02/2014 | 595.00p | 620.00p | 595.00p | 597.50p | 49222 |
04/02/2014 | 602.50p | 602.50p | 590.00p | 595.00p | 5557 |
03/02/2014 | 571.50p | 602.50p | 571.50p | 602.50p | 8464 |
31/01/2014 | 571.50p | 575.00p | 571.50p | 571.50p | 575 |
30/01/2014 | 571.50p | 574.30p | 568.00p | 571.50p | 6309 |
29/01/2014 | 573.00p | 577.00p | 571.00p | 571.50p | 3787 |
28/01/2014 | 567.00p | 577.70p | 567.00p | 573.00p | 30281 |
27/01/2014 | 567.00p | 571.00p | 562.00p | 567.00p | 11991 |
24/01/2014 | 563.00p | 570.00p | 563.00p | 567.00p | 10592 |
23/01/2014 | 560.00p | 563.00p | 555.50p | 563.00p | 4477 |
22/01/2014 | 560.00p | 565.00p | 560.00p | 560.00p | 1314 |
21/01/2014 | 560.00p | 560.00p | 555.20p | 560.00p | 4363 |
20/01/2014 | 560.00p | 560.00p | 555.50p | 560.00p | 1546 |
17/01/2014 | 560.00p | 563.00p | 555.20p | 560.00p | 2728 |
16/01/2014 | 560.00p | 563.00p | 555.50p | 560.00p | 1206 |
15/01/2014 | 560.00p | 565.00p | 557.50p | 560.00p | 0 |
14/01/2014 | 560.00p | 565.00p | 557.50p | 560.00p | 0 |
13/01/2014 | 557.50p | 565.00p | 557.50p | 560.00p | 100620 |
10/01/2014 | 555.00p | 560.00p | 555.00p | 557.50p | 27117 |
09/01/2014 | 555.00p | 559.00p | 551.00p | 555.00p | 402 |
08/01/2014 | 550.00p | 555.00p | 545.00p | 555.00p | 94530 |
07/01/2014 | 552.50p | 553.00p | 548.00p | 550.00p | 2675 |
06/01/2014 | 552.50p | 555.00p | 550.10p | 552.50p | 786 |
03/01/2014 | 550.00p | 554.00p | 550.00p | 552.50p | 1572 |
02/01/2014 | 547.50p | 550.00p | 547.50p | 550.00p | 193 |
31/12/2013 | 550.00p | 553.00p | 545.30p | 547.50p | 2004 |
30/12/2013 | 550.00p | 553.00p | 545.30p | 550.00p | 1937 |
27/12/2013 | 550.00p | 550.00p | 545.60p | 550.00p | 908 |
24/12/2013 | 550.00p | 550.00p | 545.50p | 550.00p | 750 |
23/12/2013 | 550.00p | 550.00p | 547.00p | 550.00p | 3679 |
20/12/2013 | 550.00p | 554.50p | 547.00p | 550.00p | 21789 |
19/12/2013 | 550.00p | 550.00p | 548.00p | 550.00p | 21000 |
18/12/2013 | 550.00p | 555.00p | 548.00p | 550.00p | 4288 |
17/12/2013 | 550.00p | 553.00p | 550.00p | 550.00p | 178 |
16/12/2013 | 550.00p | 553.00p | 546.00p | 550.00p | 4727 |
13/12/2013 | 550.00p | 553.00p | 546.00p | 550.00p | 1012 |
12/12/2013 | 550.00p | 553.00p | 546.00p | 550.00p | 1219 |
11/12/2013 | 550.00p | 553.00p | 545.00p | 550.00p | 793 |
10/12/2013 | 556.50p | 557.50p | 545.00p | 550.00p | 73315 |
09/12/2013 | 565.00p | 565.00p | 555.00p | 557.50p | 15550 |
06/12/2013 | 565.00p | 567.00p | 564.00p | 565.00p | 1136 |
05/12/2013 | 562.50p | 565.00p | 560.00p | 565.00p | 61093 |
04/12/2013 | 560.00p | 565.00p | 560.00p | 562.50p | 21840 |
03/12/2013 | 560.00p | 560.00p | 553.00p | 560.00p | 17652 |
02/12/2013 | 557.50p | 560.00p | 553.00p | 560.00p | 9012 |
29/11/2013 | 565.00p | 565.00p | 555.00p | 557.50p | 5931 |
28/11/2013 | 565.00p | 569.00p | 560.00p | 565.00p | 1576 |
27/11/2013 | 565.00p | 570.00p | 560.00p | 565.00p | 13806 |
26/11/2013 | 561.00p | 570.00p | 560.00p | 565.00p | 15832 |
25/11/2013 | 558.00p | 565.00p | 557.00p | 561.00p | 10538 |
22/11/2013 | 558.00p | 562.00p | 558.00p | 558.00p | 10409 |
21/11/2013 | 558.00p | 560.00p | 554.80p | 558.00p | 8552 |
20/11/2013 | 559.00p | 559.00p | 554.08p | 558.00p | 282615 |
19/11/2013 | 542.50p | 565.00p | 532.50p | 561.50p | 31347 |
18/11/2013 | 527.50p | 532.50p | 527.50p | 532.50p | 6000 |
15/11/2013 | 527.50p | 529.05p | 527.50p | 527.50p | 1960 |
14/11/2013 | 527.50p | 530.00p | 525.00p | 527.50p | 0 |
13/11/2013 | 527.50p | 530.00p | 525.00p | 527.50p | 0 |
12/11/2013 | 526.50p | 530.00p | 525.00p | 527.50p | 8407 |
11/11/2013 | 524.00p | 526.50p | 524.00p | 526.50p | 3385 |
08/11/2013 | 526.50p | 526.50p | 520.00p | 524.00p | 2851 |
07/11/2013 | 527.50p | 528.50p | 525.00p | 526.50p | 3398 |
06/11/2013 | 531.00p | 531.00p | 527.00p | 527.50p | 121565 |
05/11/2013 | 531.00p | 535.00p | 527.50p | 531.00p | 2367 |
04/11/2013 | 531.00p | 531.00p | 527.00p | 531.00p | 2142 |
01/11/2013 | 531.00p | 531.00p | 527.40p | 531.00p | 2000 |
31/10/2013 | 531.00p | 533.00p | 527.40p | 531.00p | 1218 |
30/10/2013 | 531.00p | 533.00p | 527.40p | 531.00p | 1443 |
29/10/2013 | 530.00p | 533.50p | 525.50p | 531.00p | 209556 |
28/10/2013 | 530.00p | 534.00p | 525.50p | 530.00p | 425 |
25/10/2013 | 526.00p | 534.00p | 526.00p | 530.00p | 22433 |
24/10/2013 | 526.00p | 528.00p | 523.00p | 526.00p | 2746 |
23/10/2013 | 526.00p | 528.80p | 524.00p | 526.00p | 3690 |
22/10/2013 | 525.00p | 526.00p | 524.00p | 526.00p | 100380 |
21/10/2013 | 525.00p | 529.00p | 520.50p | 525.00p | 1598 |
18/10/2013 | 525.00p | 530.00p | 520.50p | 525.00p | 7682 |
17/10/2013 | 525.00p | 530.00p | 525.00p | 525.00p | 690 |
16/10/2013 | 527.50p | 527.50p | 520.00p | 525.00p | 3969 |
15/10/2013 | 527.50p | 528.00p | 525.00p | 527.50p | 4409 |
14/10/2013 | 530.00p | 531.00p | 525.00p | 527.50p | 1821 |
11/10/2013 | 532.50p | 532.50p | 529.75p | 530.00p | 6425 |
10/10/2013 | 521.50p | 535.00p | 521.50p | 532.50p | 5985 |
09/10/2013 | 521.50p | 522.00p | 520.00p | 521.50p | 8702 |
08/10/2013 | 522.50p | 522.50p | 520.00p | 521.50p | 2300 |
07/10/2013 | 525.00p | 525.00p | 520.10p | 522.50p | 1607 |
04/10/2013 | 525.00p | 525.00p | 520.00p | 525.00p | 4472 |
03/10/2013 | 529.00p | 529.00p | 525.00p | 525.00p | 11400 |
02/10/2013 | 529.00p | 529.00p | 525.10p | 529.00p | 9500 |
01/10/2013 | 529.00p | 529.00p | 525.10p | 529.00p | 1500 |
30/09/2013 | 532.50p | 533.50p | 525.10p | 529.00p | 3115 |
27/09/2013 | 530.00p | 535.00p | 525.10p | 532.50p | 5758 |
26/09/2013 | 530.00p | 532.90p | 525.10p | 530.00p | 0 |
25/09/2013 | 530.00p | 532.90p | 525.10p | 530.00p | 1128 |
24/09/2013 | 527.50p | 533.00p | 525.10p | 530.00p | 2975 |
23/09/2013 | 530.00p | 530.00p | 525.10p | 527.50p | 2152 |
20/09/2013 | 530.00p | 530.00p | 530.00p | 530.00p | 3000 |
19/09/2013 | 541.00p | 541.00p | 530.00p | 530.00p | 7528 |
18/09/2013 | 529.00p | 543.00p | 529.00p | 541.00p | 16843 |
17/09/2013 | 529.00p | 529.00p | 525.10p | 529.00p | 2311 |
16/09/2013 | 530.00p | 530.00p | 529.00p | 529.00p | 0 |
13/09/2013 | 529.00p | 529.80p | 529.00p | 529.00p | 633 |
12/09/2013 | 541.00p | 545.00p | 522.00p | 529.00p | 15974 |
11/09/2013 | 535.00p | 540.00p | 535.00p | 537.50p | 16556 |
10/09/2013 | 529.50p | 539.00p | 529.50p | 535.00p | 5883 |
09/09/2013 | 532.00p | 532.00p | 521.00p | 529.50p | 7075 |
06/09/2013 | 532.00p | 532.00p | 527.50p | 532.00p | 222 |
05/09/2013 | 532.00p | 539.00p | 530.00p | 532.00p | 0 |
04/09/2013 | 535.00p | 539.00p | 530.00p | 532.00p | 4285 |
03/09/2013 | 538.00p | 540.00p | 533.00p | 536.50p | 1150 |
02/09/2013 | 539.00p | 542.00p | 537.00p | 538.00p | 1084 |
30/08/2013 | 542.50p | 542.75p | 540.00p | 540.00p | 928 |
29/08/2013 | 537.50p | 555.00p | 535.00p | 542.50p | 4083 |
28/08/2013 | 542.50p | 542.50p | 535.00p | 537.50p | 4591 |
27/08/2013 | 542.50p | 543.50p | 540.00p | 542.50p | 2733 |
23/08/2013 | 550.00p | 552.50p | 540.00p | 542.50p | 3124 |
22/08/2013 | 536.50p | 550.00p | 536.50p | 550.00p | 18208 |
21/08/2013 | 520.00p | 539.00p | 520.00p | 536.50p | 17127 |
20/08/2013 | 520.00p | 525.00p | 518.00p | 520.00p | 3225 |
19/08/2013 | 520.00p | 525.00p | 517.50p | 520.00p | 0 |
16/08/2013 | 520.00p | 525.00p | 517.50p | 520.00p | 0 |
15/08/2013 | 520.00p | 525.00p | 517.50p | 517.50p | 2385 |
14/08/2013 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
13/08/2013 | 520.00p | 525.00p | 520.00p | 520.00p | 543 |
12/08/2013 | 520.00p | 522.50p | 515.00p | 520.00p | 2214 |
09/08/2013 | 527.50p | 527.50p | 515.00p | 520.00p | 3107 |
08/08/2013 | 507.50p | 540.00p | 507.50p | 527.50p | 17063 |
07/08/2013 | 502.50p | 507.50p | 502.50p | 507.50p | 10147 |
06/08/2013 | 487.50p | 505.00p | 487.50p | 502.50p | 8752 |
05/08/2013 | 489.00p | 493.00p | 480.00p | 487.50p | 15372 |
02/08/2013 | 490.00p | 493.00p | 487.00p | 489.00p | 2740 |
01/08/2013 | 491.00p | 495.00p | 489.10p | 490.00p | 11653 |
31/07/2013 | 481.50p | 500.00p | 478.20p | 491.00p | 12563 |
30/07/2013 | 466.00p | 480.00p | 466.00p | 479.00p | 6800 |
29/07/2013 | 465.00p | 467.00p | 460.00p | 465.00p | 11546 |
26/07/2013 | 465.50p | 465.50p | 465.00p | 465.00p | 11000 |
25/07/2013 | 467.50p | 468.20p | 465.00p | 465.50p | 25622 |
24/07/2013 | 467.50p | 467.50p | 465.00p | 467.50p | 3850 |
23/07/2013 | 467.50p | 469.00p | 467.50p | 467.50p | 0 |
22/07/2013 | 467.50p | 469.00p | 467.50p | 467.50p | 1 |
19/07/2013 | 467.50p | 467.50p | 466.50p | 467.50p | 20518 |
18/07/2013 | 467.50p | 469.00p | 465.00p | 467.50p | 3255 |
17/07/2013 | 467.50p | 467.50p | 465.00p | 467.50p | 5733 |
16/07/2013 | 470.00p | 470.00p | 467.50p | 467.50p | 31000 |
15/07/2013 | 475.00p | 475.00p | 460.00p | 470.00p | 15014 |
12/07/2013 | 473.50p | 475.60p | 473.50p | 475.00p | 4204 |
11/07/2013 | 473.50p | 473.50p | 470.00p | 473.50p | 1207 |
10/07/2013 | 475.00p | 477.00p | 470.00p | 473.50p | 6075 |
09/07/2013 | 475.00p | 475.00p | 473.00p | 475.00p | 30879 |
08/07/2013 | 475.00p | 475.00p | 473.00p | 475.00p | 3138 |
05/07/2013 | 476.50p | 476.50p | 470.00p | 475.00p | 10917 |
04/07/2013 | 477.50p | 477.50p | 470.00p | 476.50p | 29093 |
03/07/2013 | 480.00p | 480.00p | 475.00p | 477.50p | 1593 |
02/07/2013 | 480.00p | 482.50p | 475.00p | 480.00p | 5840 |
01/07/2013 | 476.00p | 484.00p | 473.00p | 480.00p | 11054 |
28/06/2013 | 471.50p | 479.20p | 471.00p | 476.00p | 10755 |
27/06/2013 | 470.00p | 475.00p | 467.00p | 471.50p | 18004 |
26/06/2013 | 462.50p | 475.00p | 462.50p | 470.00p | 7050 |
25/06/2013 | 457.50p | 462.50p | 456.00p | 462.50p | 4339 |
24/06/2013 | 468.50p | 470.00p | 440.00p | 456.00p | 17527 |
21/06/2013 | 471.00p | 471.00p | 468.00p | 470.00p | 1200 |
20/06/2013 | 471.50p | 478.00p | 465.00p | 471.00p | 23293 |
19/06/2013 | 457.50p | 478.00p | 456.55p | 474.50p | 10619 |
18/06/2013 | 467.50p | 467.50p | 462.00p | 463.50p | 17536 |
17/06/2013 | 471.50p | 472.85p | 467.50p | 467.50p | 5464 |
14/06/2013 | 465.00p | 473.00p | 465.00p | 471.50p | 46085 |
13/06/2013 | 463.50p | 470.00p | 461.30p | 465.00p | 5406 |
12/06/2013 | 465.00p | 468.00p | 445.00p | 466.00p | 142550 |
11/06/2013 | 473.00p | 477.64p | 464.00p | 465.00p | 36644 |
10/06/2013 | 458.50p | 478.00p | 458.50p | 473.00p | 22606 |
07/06/2013 | 457.00p | 462.00p | 457.00p | 458.50p | 6294 |
06/06/2013 | 462.50p | 465.00p | 457.00p | 457.00p | 7139 |
05/06/2013 | 457.00p | 462.00p | 455.00p | 458.50p | 4250 |
04/06/2013 | 441.50p | 461.99p | 439.50p | 457.00p | 6851 |
03/06/2013 | 436.50p | 443.00p | 435.00p | 439.50p | 8882 |
31/05/2013 | 435.00p | 440.00p | 433.01p | 436.50p | 10010 |
30/05/2013 | 421.50p | 435.00p | 418.01p | 435.00p | 17621 |
29/05/2013 | 421.00p | 421.50p | 419.75p | 421.50p | 4000 |
28/05/2013 | 416.50p | 421.00p | 415.50p | 421.00p | 33199 |
24/05/2013 | 416.50p | 417.85p | 415.50p | 416.50p | 1300 |
23/05/2013 | 422.50p | 422.50p | 413.75p | 416.50p | 37897 |
22/05/2013 | 427.50p | 428.50p | 420.00p | 425.00p | 6313 |
21/05/2013 | 430.00p | 433.00p | 425.00p | 427.50p | 5357 |
20/05/2013 | 427.00p | 438.00p | 425.30p | 430.00p | 25563 |
17/05/2013 | 415.00p | 432.00p | 413.00p | 427.00p | 12582 |
16/05/2013 | 411.50p | 418.00p | 410.00p | 415.00p | 9175 |
15/05/2013 | 412.50p | 412.50p | 410.00p | 411.50p | 71649 |
14/05/2013 | 422.50p | 424.00p | 409.00p | 412.50p | 15567 |
13/05/2013 | 425.00p | 429.00p | 420.00p | 422.50p | 16179 |
10/05/2013 | 425.00p | 429.00p | 421.00p | 425.00p | 7500 |
09/05/2013 | 402.50p | 425.00p | 402.50p | 422.50p | 45817 |
08/05/2013 | 387.50p | 390.00p | 385.00p | 387.50p | 793 |
07/05/2013 | 395.00p | 397.00p | 385.00p | 387.50p | 9332 |
03/05/2013 | 394.00p | 396.00p | 391.20p | 395.00p | 3500 |
*Close Price adjusted for both dividends and splits