Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/11/2014 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
27/11/2014 | 487.50p | 495.00p | 487.50p | 487.50p | 400 |
26/11/2014 | 487.50p | 495.00p | 475.00p | 487.50p | 3930 |
25/11/2014 | 490.00p | 497.00p | 487.50p | 487.50p | 3825 |
24/11/2014 | 490.00p | 490.00p | 480.00p | 490.00p | 350 |
21/11/2014 | 490.00p | 490.00p | 484.28p | 490.00p | 8920 |
20/11/2014 | 490.00p | 493.60p | 485.00p | 490.00p | 106126 |
19/11/2014 | 500.00p | 500.00p | 490.00p | 490.00p | 12794 |
18/11/2014 | 500.00p | 500.00p | 495.00p | 500.00p | 8225 |
17/11/2014 | 500.00p | 501.50p | 500.00p | 500.00p | 3189 |
14/11/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
13/11/2014 | 502.50p | 504.00p | 495.00p | 500.00p | 3071 |
12/11/2014 | 505.00p | 508.00p | 500.20p | 505.00p | 11102 |
11/11/2014 | 505.00p | 510.00p | 505.00p | 505.00p | 3978 |
10/11/2014 | 497.50p | 500.00p | 493.75p | 497.50p | 226991 |
07/11/2014 | 497.50p | 500.00p | 497.50p | 497.50p | 1073 |
06/11/2014 | 497.50p | 500.00p | 497.50p | 497.50p | 0 |
05/11/2014 | 497.50p | 500.00p | 497.50p | 497.50p | 1000 |
04/11/2014 | 497.50p | 500.00p | 491.00p | 497.50p | 11395 |
03/11/2014 | 497.50p | 500.00p | 497.50p | 497.50p | 2025 |
31/10/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
30/10/2014 | 497.50p | 500.00p | 497.50p | 497.50p | 3456 |
29/10/2014 | 497.50p | 500.00p | 497.50p | 497.50p | 400 |
28/10/2014 | 497.50p | 500.00p | 485.00p | 485.00p | 188804 |
27/10/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
24/10/2014 | 497.50p | 505.00p | 495.40p | 497.50p | 2235 |
23/10/2014 | 497.50p | 500.00p | 495.40p | 497.50p | 2806 |
22/10/2014 | 497.50p | 500.00p | 497.50p | 497.50p | 8785 |
21/10/2014 | 497.50p | 500.00p | 495.00p | 497.50p | 18775 |
20/10/2014 | 497.50p | 500.50p | 490.00p | 497.50p | 12267 |
17/10/2014 | 497.50p | 500.50p | 497.50p | 497.50p | 4370 |
16/10/2014 | 500.00p | 502.00p | 497.50p | 497.50p | 11751 |
15/10/2014 | 502.50p | 505.42p | 495.30p | 500.00p | 2371 |
14/10/2014 | 507.50p | 507.50p | 495.00p | 495.00p | 22250 |
13/10/2014 | 510.00p | 519.00p | 500.40p | 507.50p | 15095 |
10/10/2014 | 510.00p | 516.00p | 510.00p | 510.00p | 578 |
09/10/2014 | 515.00p | 520.00p | 500.40p | 510.00p | 9042 |
08/10/2014 | 515.00p | 518.00p | 510.00p | 515.00p | 1587 |
07/10/2014 | 515.00p | 518.00p | 510.00p | 515.00p | 6815 |
06/10/2014 | 515.00p | 516.00p | 510.00p | 515.00p | 186523 |
03/10/2014 | 515.00p | 515.00p | 513.00p | 515.00p | 48013 |
02/10/2014 | 515.00p | 518.00p | 511.00p | 515.00p | 11083 |
01/10/2014 | 515.00p | 520.00p | 515.00p | 515.00p | 395 |
30/09/2014 | 515.00p | 518.00p | 513.00p | 515.00p | 21974 |
29/09/2014 | 515.00p | 518.00p | 515.00p | 515.00p | 5167 |
26/09/2014 | 515.00p | 516.00p | 510.50p | 515.00p | 308234 |
25/09/2014 | 515.00p | 516.00p | 515.00p | 515.00p | 3890 |
24/09/2014 | 520.00p | 522.00p | 510.00p | 515.00p | 6025 |
23/09/2014 | 522.50p | 524.00p | 522.50p | 522.50p | 7460 |
22/09/2014 | 522.50p | 524.90p | 515.00p | 522.50p | 57519 |
19/09/2014 | 522.50p | 525.00p | 522.50p | 522.50p | 5144 |
18/09/2014 | 522.50p | 525.00p | 515.00p | 522.50p | 1815 |
17/09/2014 | 522.50p | 528.00p | 522.50p | 522.50p | 843 |
16/09/2014 | 520.00p | 528.24p | 510.00p | 522.50p | 34405 |
15/09/2014 | 517.50p | 519.00p | 517.00p | 517.50p | 6101 |
12/09/2014 | 517.50p | 519.00p | 510.00p | 517.50p | 3805 |
11/09/2014 | 517.50p | 519.00p | 513.37p | 517.50p | 11554 |
10/09/2014 | 517.50p | 523.00p | 513.37p | 517.50p | 944 |
09/09/2014 | 517.50p | 517.50p | 513.50p | 517.50p | 860 |
08/09/2014 | 517.50p | 517.50p | 512.93p | 517.50p | 3695 |
05/09/2014 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
04/09/2014 | 517.50p | 517.50p | 513.60p | 517.50p | 732 |
03/09/2014 | 520.00p | 520.00p | 510.10p | 517.50p | 7350 |
02/09/2014 | 520.00p | 520.00p | 515.00p | 520.00p | 4450 |
01/09/2014 | 520.00p | 520.00p | 510.00p | 520.00p | 11723 |
29/08/2014 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
28/08/2014 | 520.00p | 520.00p | 510.00p | 520.00p | 10573 |
27/08/2014 | 520.00p | 520.00p | 510.00p | 520.00p | 1990 |
26/08/2014 | 520.00p | 520.00p | 516.00p | 520.00p | 690 |
22/08/2014 | 520.00p | 520.00p | 517.00p | 520.00p | 2958 |
21/08/2014 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
20/08/2014 | 522.50p | 522.50p | 515.00p | 520.00p | 6276 |
19/08/2014 | 522.50p | 527.00p | 516.00p | 522.50p | 1592 |
18/08/2014 | 522.50p | 522.50p | 515.08p | 522.50p | 1986 |
15/08/2014 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
14/08/2014 | 527.50p | 527.50p | 515.12p | 527.50p | 13426 |
13/08/2014 | 527.50p | 527.50p | 523.75p | 527.50p | 2660 |
12/08/2014 | 527.50p | 536.00p | 520.00p | 527.50p | 21764 |
11/08/2014 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
08/08/2014 | 527.50p | 527.50p | 515.12p | 527.50p | 2135 |
07/08/2014 | 527.50p | 540.00p | 515.05p | 527.50p | 4386 |
06/08/2014 | 527.50p | 527.50p | 516.00p | 527.50p | 2000 |
05/08/2014 | 527.50p | 527.50p | 523.75p | 527.50p | 7230 |
04/08/2014 | 527.50p | 527.50p | 515.05p | 527.50p | 1592 |
01/08/2014 | 527.50p | 527.50p | 515.00p | 527.50p | 7167 |
31/07/2014 | 527.50p | 527.50p | 515.01p | 527.50p | 18410 |
30/07/2014 | 527.50p | 527.50p | 523.75p | 527.50p | 2550 |
29/07/2014 | 527.50p | 527.50p | 523.75p | 527.50p | 11891 |
28/07/2014 | 527.50p | 527.50p | 521.25p | 527.50p | 2750 |
25/07/2014 | 527.50p | 527.50p | 521.25p | 527.50p | 2339 |
24/07/2014 | 527.50p | 535.00p | 520.00p | 527.50p | 19003 |
23/07/2014 | 527.50p | 527.50p | 515.00p | 527.50p | 1264 |
22/07/2014 | 527.50p | 527.50p | 515.00p | 527.50p | 1925 |
21/07/2014 | 527.50p | 527.50p | 521.25p | 527.50p | 4433 |
18/07/2014 | 527.50p | 527.50p | 521.25p | 527.50p | 2350 |
17/07/2014 | 527.50p | 527.50p | 521.25p | 527.50p | 3640 |
16/07/2014 | 527.50p | 534.50p | 521.25p | 527.50p | 797650 |
15/07/2014 | 527.50p | 530.00p | 515.02p | 527.50p | 7540 |
14/07/2014 | 530.00p | 535.00p | 530.00p | 530.00p | 435 |
11/07/2014 | 530.00p | 530.00p | 525.00p | 530.00p | 3730 |
10/07/2014 | 530.00p | 530.00p | 527.60p | 530.00p | 3516 |
09/07/2014 | 530.00p | 530.00p | 527.60p | 530.00p | 550 |
08/07/2014 | 530.00p | 530.00p | 523.02p | 530.00p | 359 |
07/07/2014 | 530.00p | 537.50p | 530.00p | 530.00p | 116768 |
04/07/2014 | 537.50p | 537.50p | 525.00p | 530.00p | 13790 |
03/07/2014 | 537.50p | 537.50p | 535.00p | 537.50p | 3241 |
02/07/2014 | 537.50p | 542.50p | 535.05p | 537.50p | 0 |
01/07/2014 | 542.50p | 542.50p | 535.05p | 537.50p | 2135 |
30/06/2014 | 542.50p | 542.50p | 536.32p | 542.50p | 21896 |
27/06/2014 | 542.50p | 542.50p | 539.80p | 542.50p | 6307 |
26/06/2014 | 545.00p | 545.00p | 536.65p | 542.50p | 3750 |
25/06/2014 | 547.50p | 547.50p | 535.00p | 545.00p | 3188 |
24/06/2014 | 550.00p | 550.00p | 545.75p | 547.50p | 1287 |
23/06/2014 | 550.00p | 550.00p | 540.00p | 550.00p | 8233 |
20/06/2014 | 550.00p | 550.00p | 548.50p | 550.00p | 1448 |
19/06/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 260 |
18/06/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 12558 |
17/06/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 1728 |
16/06/2014 | 547.50p | 562.00p | 547.50p | 555.00p | 14274 |
13/06/2014 | 547.50p | 560.00p | 541.50p | 547.50p | 80186 |
12/06/2014 | 545.00p | 555.00p | 545.00p | 547.50p | 3205 |
11/06/2014 | 545.00p | 555.00p | 545.00p | 545.00p | 102429 |
10/06/2014 | 545.00p | 546.89p | 540.00p | 545.00p | 7850 |
09/06/2014 | 545.00p | 553.28p | 536.02p | 545.00p | 180319 |
06/06/2014 | 545.00p | 545.40p | 536.20p | 545.00p | 1513 |
05/06/2014 | 545.00p | 547.50p | 542.00p | 545.00p | 10940 |
04/06/2014 | 547.50p | 547.50p | 536.54p | 545.00p | 7009 |
03/06/2014 | 547.50p | 547.50p | 536.63p | 547.50p | 30200 |
02/06/2014 | 547.50p | 547.50p | 540.00p | 547.50p | 6130 |
30/05/2014 | 547.50p | 547.50p | 543.75p | 547.50p | 2915 |
29/05/2014 | 547.50p | 548.00p | 543.70p | 547.50p | 5140 |
28/05/2014 | 547.50p | 547.50p | 542.50p | 547.50p | 3312 |
27/05/2014 | 547.50p | 547.50p | 546.25p | 547.50p | 326 |
23/05/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 7230 |
22/05/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 90 |
21/05/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 965 |
20/05/2014 | 547.50p | 554.00p | 530.00p | 547.50p | 0 |
19/05/2014 | 547.50p | 554.00p | 530.00p | 547.50p | 15411 |
16/05/2014 | 547.50p | 555.00p | 540.00p | 547.50p | 5574 |
15/05/2014 | 547.50p | 555.00p | 540.00p | 547.50p | 14535 |
14/05/2014 | 547.50p | 560.00p | 547.50p | 547.50p | 653 |
13/05/2014 | 547.50p | 560.00p | 538.00p | 547.50p | 114095 |
12/05/2014 | 547.50p | 555.00p | 547.50p | 547.50p | 7572 |
09/05/2014 | 547.50p | 555.00p | 540.00p | 547.50p | 6680 |
08/05/2014 | 547.50p | 556.00p | 546.25p | 547.50p | 12951 |
07/05/2014 | 542.50p | 560.00p | 542.50p | 547.50p | 10597 |
06/05/2014 | 542.50p | 550.00p | 539.80p | 542.50p | 58050 |
02/05/2014 | 542.50p | 550.00p | 542.50p | 542.50p | 2383 |
01/05/2014 | 540.00p | 545.00p | 537.00p | 542.50p | 47906 |
30/04/2014 | 537.50p | 545.00p | 537.50p | 540.00p | 8183 |
29/04/2014 | 527.50p | 537.50p | 525.00p | 537.50p | 95322 |
28/04/2014 | 520.00p | 527.50p | 520.00p | 527.50p | 20580 |
25/04/2014 | 512.50p | 520.00p | 505.00p | 512.50p | 3406 |
24/04/2014 | 512.50p | 518.00p | 505.00p | 512.50p | 2510 |
23/04/2014 | 512.50p | 512.50p | 505.00p | 512.50p | 500 |
22/04/2014 | 510.00p | 515.50p | 505.00p | 512.50p | 7646 |
17/04/2014 | 510.00p | 511.00p | 505.00p | 510.00p | 2808 |
16/04/2014 | 510.00p | 510.00p | 509.50p | 510.00p | 579 |
15/04/2014 | 510.00p | 510.00p | 500.00p | 510.00p | 12937 |
14/04/2014 | 520.00p | 520.00p | 505.50p | 510.00p | 10725 |
11/04/2014 | 532.50p | 534.50p | 515.00p | 520.00p | 9735 |
10/04/2014 | 540.00p | 540.00p | 532.50p | 532.50p | 3243 |
09/04/2014 | 540.00p | 542.40p | 530.00p | 540.00p | 11586 |
08/04/2014 | 540.00p | 550.00p | 540.00p | 540.00p | 88902 |
07/04/2014 | 540.00p | 550.00p | 536.00p | 550.00p | 9812 |
04/04/2014 | 540.00p | 543.00p | 535.00p | 540.00p | 23390 |
03/04/2014 | 540.00p | 542.40p | 540.00p | 540.00p | 12622 |
02/04/2014 | 540.00p | 545.00p | 537.87p | 540.00p | 28012 |
01/04/2014 | 527.50p | 533.00p | 520.30p | 527.50p | 23855 |
31/03/2014 | 527.50p | 531.00p | 520.30p | 527.50p | 4141 |
28/03/2014 | 527.50p | 532.00p | 520.30p | 527.50p | 1415 |
27/03/2014 | 527.50p | 532.00p | 520.30p | 527.50p | 13242 |
26/03/2014 | 525.00p | 530.00p | 520.00p | 527.50p | 11382 |
25/03/2014 | 527.50p | 531.00p | 520.30p | 527.50p | 3836 |
24/03/2014 | 527.50p | 531.00p | 520.30p | 527.50p | 3054 |
21/03/2014 | 527.50p | 535.00p | 520.00p | 527.50p | 26995 |
20/03/2014 | 527.50p | 529.00p | 527.50p | 527.50p | 2030 |
19/03/2014 | 527.50p | 529.60p | 520.00p | 527.50p | 78600 |
18/03/2014 | 545.00p | 545.00p | 520.00p | 527.50p | 6800 |
17/03/2014 | 550.00p | 556.60p | 545.00p | 545.00p | 10715 |
14/03/2014 | 582.50p | 582.50p | 540.00p | 550.00p | 10813 |
13/03/2014 | 585.00p | 589.50p | 575.00p | 582.50p | 0 |
12/03/2014 | 585.00p | 589.50p | 575.00p | 585.00p | 1912 |
11/03/2014 | 585.00p | 589.80p | 575.50p | 585.00p | 7729 |
10/03/2014 | 587.50p | 595.00p | 575.40p | 585.00p | 5400 |
07/03/2014 | 587.50p | 595.00p | 587.50p | 587.50p | 4000 |
06/03/2014 | 587.50p | 595.00p | 575.00p | 587.50p | 15496 |
05/03/2014 | 590.00p | 600.00p | 580.00p | 587.50p | 3935 |
04/03/2014 | 592.50p | 595.00p | 580.00p | 590.00p | 6367 |
03/03/2014 | 592.50p | 598.25p | 592.50p | 592.50p | 330 |
28/02/2014 | 592.50p | 605.00p | 580.00p | 592.50p | 54068 |
27/02/2014 | 592.50p | 592.50p | 585.00p | 592.50p | 331 |
26/02/2014 | 592.50p | 604.00p | 592.50p | 592.50p | 1300 |
25/02/2014 | 592.50p | 600.00p | 585.00p | 592.50p | 10516 |
24/02/2014 | 595.00p | 605.00p | 583.50p | 592.50p | 48104 |
21/02/2014 | 602.50p | 610.00p | 585.00p | 595.00p | 2162 |
20/02/2014 | 607.50p | 612.75p | 590.00p | 602.50p | 1999 |
19/02/2014 | 607.50p | 615.00p | 607.50p | 607.50p | 4000 |
18/02/2014 | 607.50p | 630.00p | 600.00p | 607.50p | 44955 |
17/02/2014 | 607.50p | 612.75p | 600.15p | 607.50p | 31158 |
*Close Price adjusted for both dividends and splits