Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/11/2014 | 290.00p | 290.00p | 285.00p | 286.75p | 94050 |
26/11/2014 | 293.00p | 293.00p | 284.50p | 285.50p | 66664 |
25/11/2014 | 292.00p | 292.50p | 285.59p | 292.50p | 136145 |
24/11/2014 | 290.00p | 290.00p | 282.50p | 285.25p | 51629 |
21/11/2014 | 285.00p | 291.25p | 285.00p | 287.00p | 111127 |
20/11/2014 | 287.75p | 290.50p | 281.92p | 288.75p | 102016 |
19/11/2014 | 299.25p | 299.25p | 283.31p | 285.00p | 157632 |
18/11/2014 | 300.00p | 300.00p | 290.67p | 291.50p | 145041 |
17/11/2014 | 291.00p | 297.25p | 290.67p | 294.75p | 74398 |
14/11/2014 | 290.50p | 299.00p | 290.50p | 294.00p | 111446 |
13/11/2014 | 290.00p | 297.00p | 290.00p | 293.00p | 41009 |
12/11/2014 | 290.00p | 297.56p | 290.00p | 295.00p | 52526 |
11/11/2014 | 300.00p | 300.00p | 293.06p | 294.75p | 49633 |
10/11/2014 | 295.00p | 303.25p | 292.25p | 296.50p | 143271 |
07/11/2014 | 290.00p | 300.25p | 290.00p | 300.25p | 132919 |
06/11/2014 | 294.00p | 294.00p | 290.40p | 293.75p | 46999 |
05/11/2014 | 287.00p | 294.00p | 287.00p | 294.00p | 77613 |
04/11/2014 | 290.00p | 293.25p | 286.75p | 287.25p | 194571 |
03/11/2014 | 291.00p | 293.50p | 285.05p | 291.25p | 82066 |
31/10/2014 | 287.25p | 293.00p | 287.25p | 291.00p | 144629 |
30/10/2014 | 282.25p | 289.63p | 282.00p | 283.25p | 51733 |
29/10/2014 | 290.00p | 293.00p | 288.25p | 290.00p | 132132 |
28/10/2014 | 279.25p | 289.42p | 279.25p | 289.00p | 111431 |
27/10/2014 | 289.00p | 289.00p | 282.25p | 282.25p | 103793 |
24/10/2014 | 286.75p | 287.00p | 284.00p | 287.00p | 126814 |
23/10/2014 | 286.00p | 288.00p | 282.19p | 285.75p | 159674 |
22/10/2014 | 289.00p | 292.00p | 285.13p | 286.25p | 111291 |
21/10/2014 | 277.25p | 289.75p | 277.25p | 288.00p | 107920 |
20/10/2014 | 279.75p | 283.00p | 275.00p | 283.00p | 79532 |
17/10/2014 | 269.75p | 277.75p | 269.62p | 276.00p | 191471 |
16/10/2014 | 277.00p | 277.00p | 263.50p | 268.00p | 182403 |
15/10/2014 | 282.25p | 285.50p | 274.75p | 275.75p | 81810 |
14/10/2014 | 286.75p | 286.75p | 282.00p | 284.25p | 64059 |
13/10/2014 | 285.25p | 285.75p | 281.50p | 285.25p | 186759 |
10/10/2014 | 285.00p | 285.50p | 276.87p | 285.50p | 401523 |
09/10/2014 | 285.25p | 289.39p | 283.85p | 285.00p | 239317 |
08/10/2014 | 286.25p | 290.00p | 286.25p | 288.00p | 178837 |
07/10/2014 | 287.00p | 288.33p | 285.00p | 288.25p | 100925 |
06/10/2014 | 285.25p | 287.00p | 285.00p | 287.00p | 45844 |
03/10/2014 | 282.75p | 287.00p | 282.75p | 286.75p | 49896 |
02/10/2014 | 283.25p | 287.25p | 283.00p | 283.75p | 114421 |
01/10/2014 | 285.00p | 289.50p | 281.97p | 285.00p | 136709 |
30/09/2014 | 284.75p | 285.25p | 281.65p | 284.00p | 49427 |
29/09/2014 | 278.75p | 282.75p | 278.69p | 282.75p | 96799 |
26/09/2014 | 280.75p | 282.25p | 278.00p | 280.25p | 60996 |
25/09/2014 | 283.75p | 283.75p | 280.50p | 282.75p | 43419 |
24/09/2014 | 282.75p | 282.75p | 280.75p | 281.50p | 155026 |
23/09/2014 | 281.25p | 285.75p | 281.00p | 282.75p | 28448 |
22/09/2014 | 287.75p | 290.00p | 282.50p | 286.50p | 67909 |
19/09/2014 | 286.00p | 288.00p | 281.25p | 284.00p | 98623 |
18/09/2014 | 281.25p | 287.74p | 281.25p | 284.00p | 115084 |
17/09/2014 | 279.50p | 286.00p | 279.12p | 286.00p | 87133 |
16/09/2014 | 280.25p | 284.12p | 280.25p | 284.00p | 227326 |
15/09/2014 | 282.50p | 289.55p | 282.50p | 286.00p | 78448 |
12/09/2014 | 282.25p | 291.43p | 282.25p | 290.00p | 83004 |
11/09/2014 | 287.25p | 290.00p | 283.00p | 285.75p | 119216 |
10/09/2014 | 284.00p | 288.25p | 282.30p | 287.00p | 46641 |
09/09/2014 | 289.00p | 291.25p | 286.50p | 289.00p | 62438 |
08/09/2014 | 295.00p | 295.00p | 287.70p | 288.00p | 120532 |
05/09/2014 | 294.75p | 295.25p | 289.94p | 294.75p | 267399 |
04/09/2014 | 294.75p | 294.75p | 289.75p | 293.50p | 172243 |
03/09/2014 | 285.25p | 293.75p | 285.25p | 293.75p | 217121 |
02/09/2014 | 289.00p | 291.00p | 285.00p | 290.00p | 141427 |
01/09/2014 | 287.00p | 289.00p | 284.25p | 289.00p | 106039 |
29/08/2014 | 285.00p | 286.75p | 282.31p | 286.75p | 138284 |
28/08/2014 | 285.00p | 285.00p | 280.75p | 284.00p | 264511 |
27/08/2014 | 283.75p | 285.00p | 280.76p | 285.00p | 149494 |
26/08/2014 | 278.00p | 283.60p | 276.10p | 281.25p | 289594 |
22/08/2014 | 273.75p | 279.50p | 268.95p | 278.00p | 268218 |
21/08/2014 | 273.00p | 278.50p | 269.00p | 269.75p | 319289 |
20/08/2014 | 271.50p | 273.00p | 266.50p | 273.00p | 85557 |
19/08/2014 | 273.00p | 274.56p | 268.75p | 270.00p | 60105 |
18/08/2014 | 268.00p | 274.50p | 268.00p | 271.75p | 84562 |
15/08/2014 | 270.00p | 273.73p | 269.25p | 270.00p | 94667 |
14/08/2014 | 266.75p | 274.50p | 264.81p | 270.00p | 175148 |
13/08/2014 | 263.00p | 263.75p | 260.25p | 263.75p | 79067 |
12/08/2014 | 264.75p | 264.75p | 259.75p | 261.25p | 42439 |
11/08/2014 | 262.75p | 264.75p | 260.61p | 261.25p | 77643 |
08/08/2014 | 259.75p | 262.00p | 254.75p | 262.00p | 49261 |
07/08/2014 | 252.25p | 259.75p | 252.25p | 255.75p | 82244 |
06/08/2014 | 251.25p | 258.00p | 250.00p | 258.00p | 158529 |
05/08/2014 | 253.25p | 257.66p | 251.90p | 255.00p | 72317 |
04/08/2014 | 262.00p | 262.00p | 254.00p | 254.75p | 122007 |
01/08/2014 | 261.00p | 263.00p | 257.25p | 257.25p | 106929 |
31/07/2014 | 267.75p | 267.94p | 262.50p | 263.00p | 59623 |
30/07/2014 | 270.00p | 270.00p | 265.70p | 267.00p | 57786 |
29/07/2014 | 264.25p | 270.92p | 263.60p | 269.00p | 312555 |
28/07/2014 | 264.75p | 265.50p | 260.63p | 265.00p | 68747 |
25/07/2014 | 259.75p | 264.50p | 259.00p | 262.00p | 73026 |
24/07/2014 | 261.75p | 261.75p | 257.50p | 258.50p | 144445 |
23/07/2014 | 259.75p | 260.00p | 256.75p | 259.75p | 33084 |
22/07/2014 | 259.75p | 261.03p | 255.75p | 257.50p | 367733 |
21/07/2014 | 264.75p | 264.75p | 257.25p | 259.25p | 106178 |
18/07/2014 | 257.25p | 263.75p | 257.25p | 262.00p | 128955 |
17/07/2014 | 264.00p | 264.00p | 261.00p | 263.75p | 70910 |
16/07/2014 | 255.25p | 264.00p | 255.25p | 264.00p | 587019 |
15/07/2014 | 260.75p | 261.35p | 257.85p | 260.00p | 95216 |
14/07/2014 | 257.00p | 260.00p | 255.00p | 260.00p | 286796 |
11/07/2014 | 255.25p | 259.25p | 255.00p | 255.00p | 234279 |
10/07/2014 | 255.75p | 262.25p | 255.25p | 257.50p | 518394 |
09/07/2014 | 258.25p | 263.25p | 258.25p | 263.00p | 155342 |
08/07/2014 | 257.50p | 262.50p | 257.50p | 262.00p | 82476 |
07/07/2014 | 263.00p | 264.00p | 258.75p | 263.75p | 90443 |
04/07/2014 | 260.00p | 262.94p | 258.00p | 262.75p | 811364 |
03/07/2014 | 258.00p | 261.50p | 255.58p | 260.00p | 836561 |
02/07/2014 | 260.00p | 262.25p | 257.53p | 258.00p | 490464 |
01/07/2014 | 253.25p | 260.94p | 253.25p | 259.00p | 121483 |
30/06/2014 | 252.25p | 260.00p | 252.25p | 260.00p | 134594 |
27/06/2014 | 248.25p | 258.75p | 248.25p | 258.75p | 133070 |
26/06/2014 | 250.00p | 252.56p | 249.50p | 249.75p | 189004 |
25/06/2014 | 254.75p | 254.75p | 248.00p | 250.00p | 160899 |
24/06/2014 | 255.25p | 257.39p | 251.50p | 251.50p | 148565 |
23/06/2014 | 259.75p | 259.75p | 255.00p | 256.00p | 66825 |
20/06/2014 | 259.75p | 260.00p | 256.75p | 256.75p | 245412 |
19/06/2014 | 263.00p | 263.00p | 257.50p | 258.50p | 187527 |
18/06/2014 | 260.00p | 262.37p | 257.00p | 259.50p | 95373 |
17/06/2014 | 262.50p | 263.00p | 255.25p | 259.00p | 152922 |
16/06/2014 | 269.75p | 269.75p | 261.00p | 263.00p | 65993 |
13/06/2014 | 263.75p | 268.50p | 261.75p | 268.50p | 67366 |
12/06/2014 | 267.00p | 272.00p | 267.00p | 270.00p | 255211 |
11/06/2014 | 265.00p | 271.00p | 260.25p | 270.00p | 191665 |
10/06/2014 | 265.00p | 265.00p | 258.95p | 262.50p | 551218 |
09/06/2014 | 264.75p | 264.75p | 258.00p | 260.00p | 312814 |
06/06/2014 | 259.75p | 259.75p | 255.00p | 258.50p | 363270 |
05/06/2014 | 259.75p | 259.75p | 255.00p | 256.00p | 244278 |
04/06/2014 | 257.25p | 260.25p | 255.50p | 256.00p | 172448 |
03/06/2014 | 263.75p | 264.75p | 256.50p | 260.25p | 317057 |
02/06/2014 | 260.25p | 269.00p | 260.25p | 264.25p | 146557 |
30/05/2014 | 264.75p | 267.00p | 255.25p | 266.00p | 200153 |
29/05/2014 | 257.00p | 262.00p | 256.55p | 261.50p | 231510 |
28/05/2014 | 259.00p | 259.00p | 256.27p | 256.75p | 131498 |
27/05/2014 | 262.00p | 265.55p | 255.75p | 257.75p | 99184 |
23/05/2014 | 262.75p | 262.75p | 257.75p | 260.25p | 52916 |
22/05/2014 | 258.75p | 260.00p | 256.00p | 259.25p | 145968 |
21/05/2014 | 255.00p | 258.90p | 255.00p | 256.50p | 85111 |
20/05/2014 | 259.75p | 259.75p | 252.83p | 255.00p | 146172 |
19/05/2014 | 251.50p | 260.00p | 250.78p | 255.50p | 112840 |
16/05/2014 | 260.00p | 269.46p | 248.13p | 258.00p | 439203 |
15/05/2014 | 265.00p | 273.75p | 260.25p | 261.00p | 155462 |
14/05/2014 | 265.00p | 268.00p | 263.25p | 264.00p | 68726 |
13/05/2014 | 271.00p | 271.00p | 265.75p | 265.75p | 615381 |
12/05/2014 | 268.25p | 272.71p | 265.00p | 269.00p | 135836 |
09/05/2014 | 271.25p | 278.75p | 268.25p | 268.25p | 241934 |
08/05/2014 | 267.00p | 277.75p | 267.00p | 277.75p | 87175 |
07/05/2014 | 267.00p | 273.52p | 267.00p | 271.25p | 160257 |
06/05/2014 | 267.00p | 270.00p | 261.69p | 267.50p | 352013 |
02/05/2014 | 268.25p | 270.02p | 265.25p | 267.25p | 189247 |
01/05/2014 | 271.00p | 271.90p | 269.25p | 270.00p | 84853 |
30/04/2014 | 268.75p | 273.00p | 268.75p | 269.25p | 112051 |
29/04/2014 | 273.00p | 277.50p | 269.44p | 271.25p | 153689 |
28/04/2014 | 270.50p | 274.00p | 268.00p | 272.00p | 133931 |
25/04/2014 | 265.50p | 274.24p | 265.50p | 271.75p | 97699 |
24/04/2014 | 269.00p | 269.50p | 266.25p | 269.00p | 302014 |
23/04/2014 | 266.25p | 268.75p | 265.37p | 267.00p | 199220 |
22/04/2014 | 267.00p | 269.44p | 265.00p | 265.75p | 277855 |
17/04/2014 | 265.25p | 270.75p | 265.25p | 267.00p | 79346 |
16/04/2014 | 263.25p | 267.85p | 263.25p | 267.00p | 111249 |
15/04/2014 | 269.00p | 273.90p | 263.93p | 266.25p | 228449 |
14/04/2014 | 270.00p | 273.25p | 265.00p | 270.00p | 357807 |
11/04/2014 | 273.00p | 277.00p | 268.00p | 273.25p | 1100679 |
10/04/2014 | 280.00p | 280.00p | 273.50p | 277.00p | 348780 |
09/04/2014 | 279.75p | 282.50p | 277.25p | 279.75p | 70673 |
08/04/2014 | 283.75p | 286.19p | 275.69p | 278.00p | 477786 |
07/04/2014 | 286.25p | 287.00p | 283.00p | 285.00p | 1132732 |
04/04/2014 | 286.75p | 290.00p | 285.00p | 287.00p | 904534 |
03/04/2014 | 289.75p | 289.75p | 284.50p | 285.00p | 134035 |
02/04/2014 | 291.25p | 291.81p | 285.75p | 286.75p | 144128 |
01/04/2014 | 287.00p | 294.75p | 284.78p | 290.75p | 2182412 |
31/03/2014 | 284.75p | 290.00p | 283.50p | 290.00p | 274103 |
28/03/2014 | 281.75p | 289.00p | 275.25p | 283.50p | 801974 |
27/03/2014 | 280.75p | 283.87p | 273.00p | 280.25p | 199767 |
26/03/2014 | 274.00p | 285.00p | 271.60p | 282.75p | 146696 |
25/03/2014 | 273.00p | 277.75p | 267.00p | 274.75p | 246062 |
24/03/2014 | 270.00p | 272.25p | 263.70p | 271.75p | 194633 |
21/03/2014 | 263.00p | 269.00p | 263.00p | 269.00p | 177088 |
20/03/2014 | 270.00p | 270.00p | 261.25p | 264.00p | 222220 |
19/03/2014 | 267.00p | 275.63p | 263.25p | 270.00p | 165248 |
18/03/2014 | 260.00p | 266.33p | 258.25p | 262.00p | 194220 |
17/03/2014 | 253.75p | 262.75p | 252.25p | 261.00p | 290733 |
14/03/2014 | 270.00p | 271.00p | 252.25p | 252.25p | 313224 |
13/03/2014 | 272.50p | 273.17p | 269.42p | 270.00p | 155199 |
12/03/2014 | 265.00p | 273.46p | 265.00p | 273.00p | 265739 |
11/03/2014 | 275.00p | 278.00p | 272.00p | 273.00p | 433913 |
10/03/2014 | 276.50p | 280.80p | 271.50p | 273.00p | 343198 |
07/03/2014 | 276.50p | 276.50p | 271.97p | 273.00p | 156829 |
06/03/2014 | 277.00p | 277.75p | 272.25p | 276.00p | 155843 |
05/03/2014 | 272.00p | 278.00p | 270.25p | 277.75p | 234297 |
04/03/2014 | 267.75p | 271.01p | 262.00p | 270.00p | 257202 |
03/03/2014 | 274.75p | 274.81p | 262.00p | 262.00p | 254652 |
28/02/2014 | 272.00p | 274.75p | 265.00p | 269.50p | 1237859 |
27/02/2014 | 285.00p | 294.36p | 258.00p | 265.00p | 3204902 |
26/02/2014 | 297.26p | 300.57p | 292.84p | 295.88p | 60734 |
25/02/2014 | 293.56p | 299.47p | 290.32p | 297.50p | 79773 |
24/02/2014 | 293.56p | 293.56p | 290.32p | 291.71p | 36951 |
21/02/2014 | 292.63p | 293.10p | 289.62p | 293.10p | 58183 |
20/02/2014 | 288.70p | 293.56p | 287.08p | 292.40p | 48224 |
19/02/2014 | 287.31p | 295.68p | 287.31p | 289.16p | 50767 |
18/02/2014 | 292.40p | 296.62p | 284.76p | 294.25p | 112490 |
17/02/2014 | 288.70p | 291.48p | 283.37p | 288.70p | 49317 |
14/02/2014 | 291.48p | 291.48p | 279.90p | 284.53p | 64915 |
*Close Price adjusted for both dividends and splits