Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/03/2014 | 365.00p | 368.50p | 365.00p | 365.00p | 538 |
05/03/2014 | 365.00p | 370.00p | 365.00p | 365.00p | 5850 |
04/03/2014 | 365.00p | 368.50p | 363.00p | 365.00p | 4873 |
03/03/2014 | 365.00p | 368.50p | 365.00p | 365.00p | 500 |
28/02/2014 | 365.00p | 369.50p | 362.20p | 365.00p | 2999 |
27/02/2014 | 365.00p | 369.64p | 362.20p | 365.00p | 0 |
26/02/2014 | 365.00p | 369.64p | 362.20p | 365.00p | 4053 |
25/02/2014 | 365.00p | 369.00p | 362.20p | 365.00p | 3837 |
24/02/2014 | 362.50p | 366.70p | 360.00p | 365.00p | 3611 |
21/02/2014 | 362.50p | 368.00p | 362.50p | 362.50p | 537 |
20/02/2014 | 362.50p | 364.90p | 355.00p | 362.50p | 1936 |
19/02/2014 | 365.00p | 365.00p | 355.00p | 362.50p | 8339 |
18/02/2014 | 365.00p | 370.00p | 360.00p | 365.00p | 22412 |
17/02/2014 | 362.50p | 370.00p | 356.00p | 365.00p | 6099 |
14/02/2014 | 362.50p | 370.00p | 362.50p | 362.50p | 525 |
13/02/2014 | 360.00p | 370.00p | 359.95p | 362.50p | 9866 |
12/02/2014 | 360.00p | 365.00p | 356.00p | 360.00p | 3019 |
11/02/2014 | 356.50p | 365.00p | 356.50p | 360.00p | 500 |
10/02/2014 | 356.50p | 361.50p | 356.50p | 358.00p | 4824 |
07/02/2014 | 356.50p | 363.00p | 352.00p | 356.50p | 5676 |
06/02/2014 | 356.50p | 356.50p | 352.00p | 356.50p | 0 |
05/02/2014 | 356.50p | 356.50p | 352.00p | 356.50p | 3500 |
04/02/2014 | 356.50p | 361.70p | 352.00p | 356.50p | 0 |
03/02/2014 | 356.50p | 361.70p | 352.00p | 356.50p | 1173 |
31/01/2014 | 356.50p | 359.10p | 356.50p | 356.50p | 0 |
30/01/2014 | 357.50p | 359.10p | 356.50p | 356.50p | 1000 |
29/01/2014 | 357.50p | 357.50p | 350.00p | 357.50p | 0 |
28/01/2014 | 357.50p | 357.50p | 350.00p | 357.50p | 1102 |
27/01/2014 | 355.00p | 357.50p | 352.50p | 357.50p | 2875 |
24/01/2014 | 356.00p | 357.68p | 352.50p | 355.00p | 3931 |
23/01/2014 | 356.00p | 357.68p | 352.50p | 356.00p | 1508 |
22/01/2014 | 356.00p | 356.00p | 352.50p | 356.00p | 1000 |
21/01/2014 | 356.00p | 358.30p | 352.50p | 356.00p | 6455 |
20/01/2014 | 356.00p | 356.00p | 352.50p | 356.00p | 9800 |
17/01/2014 | 356.00p | 358.30p | 356.00p | 356.00p | 2285 |
16/01/2014 | 356.00p | 358.40p | 352.50p | 356.00p | 7060 |
15/01/2014 | 356.00p | 356.00p | 352.50p | 356.00p | 6476 |
14/01/2014 | 355.00p | 360.00p | 352.50p | 356.00p | 5033 |
13/01/2014 | 355.00p | 358.00p | 350.10p | 355.00p | 3077 |
10/01/2014 | 355.00p | 360.00p | 350.00p | 355.00p | 18033 |
09/01/2014 | 358.50p | 358.50p | 350.00p | 355.00p | 26785 |
08/01/2014 | 360.00p | 360.00p | 355.00p | 358.50p | 889 |
07/01/2014 | 361.50p | 361.50p | 355.00p | 360.00p | 3462 |
06/01/2014 | 364.00p | 364.00p | 358.00p | 361.50p | 2840 |
03/01/2014 | 364.00p | 365.50p | 358.00p | 364.00p | 0 |
02/01/2014 | 365.50p | 365.50p | 358.00p | 364.00p | 20870 |
31/12/2013 | 368.00p | 368.00p | 361.14p | 365.50p | 2000 |
30/12/2013 | 368.00p | 368.00p | 364.08p | 368.00p | 1500 |
27/12/2013 | 369.00p | 369.00p | 365.00p | 368.00p | 12478 |
24/12/2013 | 369.00p | 374.00p | 363.00p | 369.00p | 0 |
23/12/2013 | 369.00p | 374.00p | 363.00p | 369.00p | 0 |
20/12/2013 | 369.00p | 374.00p | 363.00p | 369.00p | 2740 |
19/12/2013 | 369.00p | 374.00p | 364.27p | 369.00p | 6622 |
18/12/2013 | 369.00p | 370.00p | 365.00p | 369.00p | 0 |
17/12/2013 | 369.00p | 370.00p | 365.00p | 370.00p | 552 |
16/12/2013 | 369.00p | 374.00p | 355.00p | 369.00p | 3795 |
13/12/2013 | 369.00p | 374.00p | 355.00p | 369.00p | 1786 |
12/12/2013 | 369.00p | 369.00p | 363.00p | 369.00p | 1497 |
11/12/2013 | 369.00p | 372.00p | 363.00p | 370.00p | 4393 |
10/12/2013 | 370.50p | 370.50p | 366.00p | 369.00p | 2875 |
09/12/2013 | 373.50p | 373.50p | 355.00p | 370.50p | 4397 |
06/12/2013 | 373.50p | 380.00p | 365.00p | 377.00p | 7450 |
05/12/2013 | 373.50p | 373.50p | 369.08p | 373.50p | 2772 |
04/12/2013 | 374.00p | 378.00p | 370.00p | 373.50p | 8000 |
03/12/2013 | 374.00p | 374.00p | 370.00p | 374.00p | 2000 |
02/12/2013 | 374.00p | 381.00p | 369.24p | 374.00p | 0 |
29/11/2013 | 374.00p | 381.00p | 369.24p | 374.00p | 351 |
28/11/2013 | 373.50p | 381.00p | 368.40p | 374.00p | 0 |
27/11/2013 | 373.50p | 381.00p | 368.40p | 373.50p | 764 |
26/11/2013 | 373.50p | 380.00p | 367.00p | 373.50p | 10414 |
25/11/2013 | 373.00p | 379.00p | 366.00p | 373.50p | 8566 |
22/11/2013 | 373.00p | 380.00p | 373.00p | 373.00p | 2300 |
21/11/2013 | 373.00p | 379.00p | 366.00p | 373.00p | 623 |
20/11/2013 | 373.00p | 379.30p | 366.00p | 373.00p | 2724 |
19/11/2013 | 373.00p | 379.30p | 366.00p | 373.00p | 2400 |
18/11/2013 | 373.00p | 379.30p | 371.50p | 373.00p | 189 |
15/11/2013 | 361.00p | 375.00p | 361.00p | 371.50p | 5440 |
14/11/2013 | 360.00p | 362.00p | 356.00p | 361.00p | 6334 |
13/11/2013 | 351.00p | 360.00p | 348.00p | 360.00p | 23034 |
12/11/2013 | 380.00p | 392.50p | 345.00p | 350.00p | 47217 |
11/11/2013 | 392.50p | 392.50p | 385.00p | 392.50p | 312 |
08/11/2013 | 392.50p | 400.00p | 385.00p | 392.50p | 4317 |
07/11/2013 | 392.50p | 395.00p | 385.00p | 392.50p | 0 |
06/11/2013 | 392.50p | 395.00p | 385.00p | 392.50p | 848 |
05/11/2013 | 392.50p | 392.50p | 385.00p | 392.50p | 6275 |
04/11/2013 | 395.00p | 395.00p | 380.00p | 392.50p | 8770 |
01/11/2013 | 395.00p | 398.95p | 395.00p | 395.00p | 222 |
31/10/2013 | 405.00p | 409.43p | 395.00p | 395.00p | 14367 |
30/10/2013 | 405.00p | 405.00p | 402.00p | 405.00p | 2288 |
29/10/2013 | 404.00p | 409.40p | 402.00p | 405.00p | 2681 |
28/10/2013 | 404.00p | 404.00p | 402.00p | 404.00p | 990 |
25/10/2013 | 396.50p | 407.00p | 396.50p | 404.00p | 3372 |
24/10/2013 | 389.50p | 402.00p | 386.00p | 396.50p | 14200 |
23/10/2013 | 395.00p | 395.00p | 385.00p | 389.50p | 6699 |
22/10/2013 | 407.50p | 412.00p | 390.00p | 395.00p | 16383 |
21/10/2013 | 417.50p | 417.50p | 401.95p | 407.50p | 7800 |
18/10/2013 | 417.50p | 425.00p | 410.00p | 417.50p | 5100 |
17/10/2013 | 417.50p | 425.00p | 413.00p | 417.50p | 3677 |
16/10/2013 | 419.00p | 425.00p | 412.25p | 417.50p | 2376 |
15/10/2013 | 420.00p | 425.00p | 415.00p | 419.00p | 1504 |
14/10/2013 | 414.00p | 425.00p | 414.00p | 420.00p | 9963 |
11/10/2013 | 410.00p | 420.87p | 407.00p | 414.00p | 15348 |
10/10/2013 | 383.00p | 419.00p | 383.00p | 410.00p | 25219 |
09/10/2013 | 381.50p | 388.00p | 380.00p | 385.00p | 1767 |
08/10/2013 | 384.00p | 385.00p | 380.00p | 380.00p | 12758 |
07/10/2013 | 381.50p | 385.00p | 381.00p | 382.50p | 6245 |
04/10/2013 | 366.50p | 392.00p | 365.00p | 381.50p | 22000 |
03/10/2013 | 361.00p | 370.00p | 360.52p | 365.00p | 25807 |
02/10/2013 | 355.00p | 361.00p | 351.00p | 361.00p | 4450 |
01/10/2013 | 355.00p | 359.00p | 350.60p | 355.00p | 5138 |
30/09/2013 | 355.00p | 359.00p | 350.50p | 355.00p | 13475 |
27/09/2013 | 355.00p | 360.00p | 350.00p | 355.00p | 41510 |
26/09/2013 | 355.00p | 360.00p | 351.00p | 355.00p | 7663 |
25/09/2013 | 355.00p | 360.00p | 355.00p | 355.00p | 1500 |
24/09/2013 | 354.00p | 359.50p | 354.00p | 355.00p | 1872 |
23/09/2013 | 352.50p | 355.00p | 350.00p | 355.00p | 2566 |
20/09/2013 | 349.00p | 352.50p | 349.00p | 352.50p | 5500 |
19/09/2013 | 346.50p | 356.00p | 346.00p | 349.00p | 20425 |
18/09/2013 | 341.50p | 345.00p | 341.50p | 341.50p | 4665 |
17/09/2013 | 330.50p | 341.50p | 326.50p | 341.50p | 6830 |
16/09/2013 | 325.00p | 332.00p | 320.00p | 326.50p | 14444 |
13/09/2013 | 324.50p | 335.00p | 324.50p | 325.00p | 2500 |
12/09/2013 | 312.50p | 330.00p | 311.50p | 324.50p | 31375 |
11/09/2013 | 312.50p | 312.50p | 310.00p | 312.50p | 200 |
10/09/2013 | 310.50p | 315.00p | 310.50p | 312.50p | 3058 |
09/09/2013 | 310.00p | 314.00p | 305.00p | 310.50p | 6964 |
06/09/2013 | 310.50p | 310.50p | 305.00p | 310.00p | 850 |
05/09/2013 | 310.50p | 313.58p | 310.50p | 310.50p | 318 |
04/09/2013 | 310.50p | 313.58p | 305.00p | 310.50p | 284 |
03/09/2013 | 313.50p | 313.50p | 306.00p | 311.00p | 4553 |
02/09/2013 | 313.50p | 313.50p | 310.65p | 313.50p | 2136 |
30/08/2013 | 313.50p | 317.10p | 310.65p | 313.50p | 1198 |
29/08/2013 | 313.50p | 317.00p | 310.65p | 313.50p | 4521 |
28/08/2013 | 313.50p | 313.50p | 309.00p | 313.50p | 700 |
27/08/2013 | 311.50p | 318.00p | 310.00p | 313.50p | 8655 |
23/08/2013 | 311.50p | 316.70p | 310.00p | 311.50p | 2324 |
22/08/2013 | 311.50p | 315.80p | 306.00p | 311.00p | 4010 |
21/08/2013 | 307.50p | 318.00p | 305.00p | 311.50p | 20000 |
20/08/2013 | 309.00p | 312.00p | 303.00p | 307.50p | 20229 |
19/08/2013 | 309.00p | 312.00p | 309.00p | 309.00p | 1590 |
16/08/2013 | 308.00p | 312.00p | 303.00p | 309.00p | 20945 |
15/08/2013 | 306.50p | 312.00p | 303.00p | 308.00p | 25356 |
14/08/2013 | 298.00p | 306.50p | 296.60p | 306.50p | 28710 |
13/08/2013 | 298.00p | 303.00p | 296.60p | 298.00p | 2657 |
12/08/2013 | 293.50p | 303.00p | 287.00p | 298.00p | 9392 |
09/08/2013 | 283.50p | 298.00p | 283.50p | 293.50p | 4175 |
08/08/2013 | 283.50p | 290.00p | 277.65p | 283.50p | 4450 |
07/08/2013 | 282.50p | 288.00p | 277.00p | 284.50p | 8262 |
06/08/2013 | 282.50p | 288.00p | 282.50p | 282.50p | 1069 |
05/08/2013 | 282.00p | 285.58p | 277.50p | 282.50p | 5970 |
02/08/2013 | 282.00p | 285.00p | 282.00p | 282.00p | 1344 |
01/08/2013 | 282.50p | 285.00p | 276.00p | 282.00p | 17732 |
31/07/2013 | 282.50p | 285.00p | 277.00p | 282.50p | 1989 |
30/07/2013 | 283.50p | 285.00p | 280.00p | 282.50p | 26993 |
29/07/2013 | 283.50p | 287.14p | 283.50p | 283.50p | 606 |
26/07/2013 | 286.00p | 286.00p | 277.00p | 283.50p | 7000 |
25/07/2013 | 291.00p | 295.75p | 282.00p | 287.00p | 7500 |
24/07/2013 | 291.00p | 295.80p | 286.20p | 291.00p | 10778 |
23/07/2013 | 288.00p | 297.00p | 284.00p | 291.00p | 29370 |
22/07/2013 | 274.00p | 290.00p | 274.00p | 287.00p | 37518 |
19/07/2013 | 275.00p | 277.50p | 270.00p | 274.00p | 39744 |
18/07/2013 | 251.00p | 280.00p | 251.00p | 275.00p | 38919 |
17/07/2013 | 245.00p | 253.00p | 245.00p | 251.00p | 5529 |
16/07/2013 | 245.00p | 248.00p | 242.20p | 245.00p | 9847 |
15/07/2013 | 245.00p | 248.00p | 245.00p | 245.00p | 4476 |
12/07/2013 | 245.00p | 248.00p | 240.00p | 245.00p | 6624 |
11/07/2013 | 250.00p | 250.00p | 245.00p | 245.00p | 8358 |
10/07/2013 | 251.00p | 251.00p | 247.00p | 250.00p | 6202 |
09/07/2013 | 250.00p | 252.00p | 248.60p | 251.00p | 8130 |
08/07/2013 | 250.00p | 251.00p | 250.00p | 250.00p | 15282 |
05/07/2013 | 250.00p | 251.00p | 250.00p | 250.00p | 99 |
04/07/2013 | 250.00p | 251.00p | 250.00p | 250.00p | 5000 |
03/07/2013 | 250.00p | 250.00p | 248.56p | 250.00p | 0 |
02/07/2013 | 250.00p | 250.00p | 248.56p | 250.00p | 9000 |
01/07/2013 | 250.00p | 251.00p | 250.00p | 250.00p | 3000 |
28/06/2013 | 250.00p | 253.50p | 250.00p | 251.00p | 500 |
27/06/2013 | 250.00p | 251.50p | 248.00p | 250.00p | 8865 |
26/06/2013 | 250.00p | 254.00p | 247.00p | 250.00p | 0 |
25/06/2013 | 247.00p | 254.00p | 247.00p | 250.00p | 12180 |
24/06/2013 | 247.00p | 252.00p | 247.00p | 247.00p | 0 |
21/06/2013 | 247.00p | 252.00p | 247.00p | 247.00p | 39 |
20/06/2013 | 247.00p | 250.75p | 247.00p | 247.00p | 987 |
19/06/2013 | 248.50p | 248.50p | 246.55p | 247.00p | 1025 |
18/06/2013 | 248.50p | 251.13p | 246.55p | 248.50p | 1305 |
17/06/2013 | 248.50p | 251.50p | 246.50p | 248.50p | 9422 |
14/06/2013 | 247.00p | 252.00p | 247.00p | 248.50p | 965 |
13/06/2013 | 247.00p | 247.00p | 246.50p | 247.00p | 0 |
12/06/2013 | 247.00p | 247.00p | 246.50p | 247.00p | 0 |
11/06/2013 | 247.00p | 247.00p | 246.50p | 247.00p | 1000 |
10/06/2013 | 247.00p | 252.00p | 247.00p | 247.00p | 740 |
07/06/2013 | 247.00p | 252.00p | 247.00p | 247.00p | 5000 |
06/06/2013 | 247.00p | 247.00p | 243.00p | 247.00p | 2909 |
05/06/2013 | 247.00p | 247.00p | 246.50p | 247.00p | 0 |
04/06/2013 | 247.00p | 247.00p | 246.50p | 247.00p | 0 |
03/06/2013 | 247.00p | 247.00p | 246.50p | 247.00p | 1775 |
31/05/2013 | 247.00p | 247.00p | 246.30p | 247.00p | 0 |
30/05/2013 | 247.00p | 247.00p | 246.30p | 247.00p | 2550 |
29/05/2013 | 247.50p | 247.50p | 246.00p | 247.00p | 1556 |
28/05/2013 | 245.00p | 248.00p | 245.00p | 247.50p | 5000 |
24/05/2013 | 247.00p | 247.00p | 245.00p | 245.00p | 2123 |
*Close Price adjusted for both dividends and splits