Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/02/2014 | 607.50p | 614.00p | 604.80p | 607.50p | 1236 |
13/02/2014 | 607.50p | 612.75p | 607.50p | 607.50p | 39196 |
12/02/2014 | 610.00p | 612.75p | 600.00p | 607.50p | 27815 |
11/02/2014 | 617.50p | 620.00p | 600.20p | 610.00p | 6734 |
10/02/2014 | 629.50p | 637.30p | 618.80p | 620.00p | 6113 |
07/02/2014 | 622.50p | 625.00p | 620.00p | 622.50p | 36477 |
06/02/2014 | 597.00p | 625.00p | 597.00p | 622.50p | 12698 |
05/02/2014 | 594.50p | 599.00p | 590.00p | 597.00p | 8516 |
04/02/2014 | 580.00p | 597.92p | 580.00p | 594.50p | 35418 |
03/02/2014 | 580.00p | 580.00p | 575.00p | 580.00p | 164259 |
31/01/2014 | 580.00p | 580.00p | 580.00p | 580.00p | 6700 |
30/01/2014 | 574.50p | 585.00p | 571.84p | 580.00p | 9846 |
29/01/2014 | 572.50p | 580.00p | 572.50p | 574.50p | 995 |
28/01/2014 | 567.50p | 578.20p | 567.50p | 572.50p | 7395 |
27/01/2014 | 567.50p | 577.00p | 567.50p | 567.50p | 3580 |
24/01/2014 | 562.50p | 579.00p | 562.50p | 567.50p | 4550 |
23/01/2014 | 560.00p | 569.00p | 559.69p | 562.50p | 22060 |
22/01/2014 | 560.00p | 567.60p | 560.00p | 560.00p | 5865 |
21/01/2014 | 560.00p | 566.00p | 555.00p | 560.00p | 66970 |
20/01/2014 | 560.00p | 570.00p | 550.00p | 560.00p | 4689 |
17/01/2014 | 554.50p | 562.50p | 554.50p | 560.00p | 4667 |
16/01/2014 | 555.00p | 557.56p | 552.00p | 554.50p | 16394 |
15/01/2014 | 550.00p | 553.50p | 547.50p | 550.00p | 7367 |
14/01/2014 | 550.00p | 554.00p | 550.00p | 550.00p | 2330 |
13/01/2014 | 550.00p | 555.00p | 547.50p | 550.00p | 1377 |
10/01/2014 | 547.50p | 550.00p | 547.00p | 550.00p | 3315 |
09/01/2014 | 547.50p | 554.00p | 546.75p | 547.50p | 675 |
08/01/2014 | 547.50p | 555.00p | 540.00p | 547.50p | 4105 |
07/01/2014 | 540.00p | 555.00p | 540.00p | 547.50p | 795 |
06/01/2014 | 537.50p | 537.50p | 531.50p | 537.50p | 1150 |
03/01/2014 | 537.50p | 550.00p | 531.50p | 537.50p | 1196 |
02/01/2014 | 525.00p | 550.00p | 525.00p | 537.50p | 9721 |
31/12/2013 | 525.00p | 535.00p | 522.00p | 525.00p | 0 |
30/12/2013 | 522.00p | 535.00p | 522.00p | 525.00p | 3334 |
27/12/2013 | 522.00p | 530.00p | 522.00p | 522.00p | 750 |
24/12/2013 | 522.00p | 529.00p | 522.00p | 522.00p | 3380 |
23/12/2013 | 517.50p | 525.00p | 517.50p | 522.00p | 13583 |
20/12/2013 | 517.50p | 520.00p | 515.00p | 517.50p | 13912 |
19/12/2013 | 505.00p | 520.00p | 505.00p | 517.50p | 8870 |
18/12/2013 | 492.00p | 510.00p | 492.00p | 505.00p | 4592 |
17/12/2013 | 487.50p | 504.00p | 487.50p | 492.00p | 9929 |
16/12/2013 | 482.50p | 500.00p | 482.50p | 487.50p | 6801 |
13/12/2013 | 480.00p | 495.00p | 477.50p | 482.50p | 2610 |
12/12/2013 | 462.50p | 490.00p | 462.50p | 477.50p | 7083 |
11/12/2013 | 462.50p | 474.00p | 450.00p | 462.50p | 6860 |
10/12/2013 | 462.50p | 472.50p | 462.50p | 462.50p | 36497 |
09/12/2013 | 462.50p | 468.00p | 462.50p | 462.50p | 990 |
06/12/2013 | 462.50p | 462.50p | 445.00p | 462.50p | 11660 |
05/12/2013 | 462.50p | 465.00p | 450.00p | 462.50p | 0 |
04/12/2013 | 462.50p | 465.00p | 450.00p | 462.50p | 2500 |
03/12/2013 | 462.50p | 465.00p | 460.00p | 462.50p | 196313 |
02/12/2013 | 462.50p | 462.50p | 452.00p | 462.50p | 705 |
29/11/2013 | 462.50p | 466.00p | 452.00p | 462.50p | 3590 |
28/11/2013 | 462.50p | 468.00p | 462.50p | 462.50p | 3275 |
27/11/2013 | 462.50p | 468.00p | 454.00p | 462.50p | 0 |
26/11/2013 | 462.50p | 468.00p | 454.00p | 462.50p | 3840 |
25/11/2013 | 457.50p | 470.00p | 452.50p | 462.50p | 7605 |
22/11/2013 | 460.00p | 460.00p | 448.00p | 457.50p | 1468890 |
21/11/2013 | 457.50p | 465.00p | 447.38p | 457.50p | 61849 |
20/11/2013 | 457.50p | 461.00p | 457.50p | 457.50p | 13342 |
19/11/2013 | 457.50p | 461.00p | 450.00p | 457.50p | 10815 |
18/11/2013 | 457.50p | 461.00p | 457.50p | 457.50p | 7455 |
15/11/2013 | 457.50p | 467.00p | 450.00p | 457.50p | 3194 |
14/11/2013 | 462.50p | 464.60p | 462.50p | 462.50p | 1000 |
13/11/2013 | 465.00p | 470.00p | 462.50p | 462.50p | 7172 |
12/11/2013 | 472.00p | 473.96p | 465.00p | 470.00p | 7341 |
11/11/2013 | 465.00p | 475.00p | 461.63p | 465.00p | 14045 |
08/11/2013 | 465.00p | 468.80p | 465.00p | 465.00p | 6810 |
07/11/2013 | 465.00p | 469.80p | 455.00p | 465.00p | 5123 |
06/11/2013 | 467.00p | 467.00p | 455.00p | 465.00p | 2608 |
05/11/2013 | 467.00p | 470.00p | 465.00p | 467.00p | 15369 |
04/11/2013 | 467.00p | 467.00p | 463.40p | 467.00p | 1642 |
01/11/2013 | 467.00p | 474.20p | 467.00p | 467.00p | 685 |
31/10/2013 | 467.00p | 474.20p | 463.00p | 467.00p | 4254 |
30/10/2013 | 467.00p | 467.00p | 455.00p | 467.00p | 4930 |
29/10/2013 | 467.00p | 474.20p | 467.00p | 467.00p | 54050 |
28/10/2013 | 467.00p | 470.00p | 467.00p | 467.00p | 1275 |
25/10/2013 | 467.00p | 479.00p | 467.00p | 467.00p | 308 |
24/10/2013 | 467.00p | 475.00p | 463.40p | 467.00p | 8770 |
23/10/2013 | 467.00p | 479.00p | 467.00p | 467.00p | 5480 |
22/10/2013 | 467.00p | 473.72p | 455.00p | 467.00p | 8191 |
21/10/2013 | 469.50p | 475.00p | 467.00p | 467.00p | 3893 |
18/10/2013 | 457.50p | 475.00p | 457.50p | 469.50p | 26697 |
17/10/2013 | 457.50p | 460.00p | 456.75p | 457.50p | 0 |
16/10/2013 | 460.00p | 460.00p | 456.75p | 457.50p | 2000 |
15/10/2013 | 458.50p | 470.00p | 458.50p | 460.00p | 5164 |
14/10/2013 | 457.50p | 467.00p | 457.50p | 458.50p | 3725 |
11/10/2013 | 457.50p | 464.90p | 455.51p | 457.50p | 4719 |
10/10/2013 | 457.50p | 465.00p | 456.90p | 457.50p | 10424 |
09/10/2013 | 452.00p | 465.00p | 452.00p | 457.50p | 10340 |
08/10/2013 | 445.00p | 460.00p | 444.20p | 452.00p | 4007 |
07/10/2013 | 445.00p | 455.00p | 443.20p | 445.00p | 2389 |
04/10/2013 | 425.00p | 455.00p | 425.00p | 445.00p | 10765 |
03/10/2013 | 422.50p | 438.50p | 422.50p | 425.00p | 4196 |
02/10/2013 | 422.50p | 429.14p | 422.50p | 422.50p | 3427 |
01/10/2013 | 422.50p | 423.25p | 421.15p | 422.50p | 3916 |
30/09/2013 | 420.00p | 430.00p | 420.00p | 420.00p | 9140 |
27/09/2013 | 420.00p | 430.00p | 416.25p | 420.00p | 15175 |
26/09/2013 | 420.00p | 430.00p | 417.00p | 420.00p | 122488 |
25/09/2013 | 415.00p | 426.00p | 410.80p | 420.00p | 6155 |
24/09/2013 | 412.50p | 425.00p | 411.00p | 420.00p | 2916 |
23/09/2013 | 410.00p | 424.00p | 409.35p | 412.50p | 10347 |
20/09/2013 | 410.00p | 420.00p | 410.00p | 410.00p | 5773 |
19/09/2013 | 410.00p | 420.00p | 406.00p | 410.00p | 5030 |
18/09/2013 | 408.50p | 420.00p | 405.80p | 410.00p | 4081 |
17/09/2013 | 408.50p | 415.00p | 408.50p | 408.50p | 9450 |
16/09/2013 | 408.50p | 415.00p | 408.50p | 408.50p | 1783 |
13/09/2013 | 405.00p | 415.00p | 400.20p | 408.50p | 442175 |
12/09/2013 | 397.50p | 411.89p | 390.00p | 405.00p | 84310 |
11/09/2013 | 395.00p | 402.18p | 390.00p | 397.50p | 27022 |
10/09/2013 | 408.50p | 412.75p | 395.00p | 395.00p | 12022 |
09/09/2013 | 408.50p | 416.66p | 408.50p | 408.50p | 10932 |
06/09/2013 | 408.50p | 410.00p | 400.00p | 408.50p | 11522 |
05/09/2013 | 408.50p | 408.50p | 402.04p | 408.50p | 2100 |
04/09/2013 | 405.00p | 411.00p | 405.00p | 408.50p | 15700 |
03/09/2013 | 405.00p | 405.00p | 397.00p | 405.00p | 250 |
02/09/2013 | 405.00p | 414.00p | 405.00p | 405.00p | 3350 |
30/08/2013 | 397.50p | 405.00p | 395.00p | 405.00p | 5046 |
29/08/2013 | 397.50p | 398.13p | 391.25p | 397.50p | 0 |
28/08/2013 | 398.13p | 398.13p | 391.25p | 397.50p | 1014 |
27/08/2013 | 398.13p | 400.00p | 390.00p | 398.13p | 7050 |
23/08/2013 | 398.13p | 402.00p | 391.25p | 398.13p | 8216 |
22/08/2013 | 400.62p | 406.00p | 391.25p | 398.13p | 33077 |
21/08/2013 | 415.00p | 419.00p | 400.00p | 400.62p | 23217 |
20/08/2013 | 422.50p | 422.50p | 415.00p | 415.00p | 8866 |
19/08/2013 | 430.00p | 440.00p | 418.31p | 422.50p | 26752 |
16/08/2013 | 437.50p | 437.50p | 430.00p | 430.00p | 7628 |
15/08/2013 | 437.50p | 444.70p | 436.30p | 437.50p | 3181 |
14/08/2013 | 440.00p | 440.00p | 437.00p | 437.50p | 4607 |
13/08/2013 | 435.00p | 445.00p | 425.62p | 440.00p | 7243 |
12/08/2013 | 427.50p | 430.00p | 420.00p | 425.62p | 13390 |
09/08/2013 | 395.00p | 435.00p | 390.00p | 427.50p | 21287 |
08/08/2013 | 375.00p | 400.00p | 375.00p | 390.00p | 18690 |
07/08/2013 | 370.00p | 380.00p | 367.00p | 375.00p | 10387 |
06/08/2013 | 365.00p | 375.00p | 365.00p | 370.00p | 3270 |
05/08/2013 | 357.50p | 373.00p | 355.25p | 365.00p | 8551 |
02/08/2013 | 357.50p | 357.50p | 355.25p | 357.50p | 166 |
01/08/2013 | 362.50p | 362.50p | 355.25p | 357.50p | 4647 |
31/07/2013 | 362.50p | 365.00p | 362.00p | 362.50p | 392880 |
30/07/2013 | 362.50p | 365.00p | 362.50p | 362.50p | 5884 |
29/07/2013 | 355.00p | 365.00p | 355.00p | 362.50p | 916 |
26/07/2013 | 351.50p | 380.00p | 351.50p | 355.00p | 5724 |
25/07/2013 | 351.50p | 360.00p | 351.50p | 351.50p | 3745 |
24/07/2013 | 351.50p | 360.00p | 345.00p | 351.50p | 4097 |
23/07/2013 | 351.50p | 360.00p | 351.50p | 351.50p | 7850 |
22/07/2013 | 351.50p | 360.00p | 351.50p | 351.50p | 555 |
19/07/2013 | 351.50p | 359.00p | 351.16p | 351.50p | 2414 |
18/07/2013 | 349.00p | 360.00p | 343.00p | 351.50p | 15292 |
17/07/2013 | 349.00p | 355.00p | 343.00p | 349.00p | 9700 |
16/07/2013 | 347.50p | 355.00p | 343.10p | 349.00p | 16253 |
15/07/2013 | 347.50p | 347.50p | 343.00p | 347.50p | 1290 |
12/07/2013 | 347.50p | 350.00p | 341.00p | 347.50p | 70497 |
11/07/2013 | 345.00p | 355.00p | 341.00p | 350.00p | 34244 |
10/07/2013 | 345.00p | 354.00p | 344.00p | 345.00p | 15635 |
09/07/2013 | 345.00p | 352.00p | 345.00p | 345.00p | 18735 |
08/07/2013 | 345.00p | 350.00p | 345.00p | 350.00p | 30999 |
05/07/2013 | 345.00p | 355.00p | 345.00p | 345.00p | 3400 |
04/07/2013 | 345.00p | 355.00p | 344.60p | 345.00p | 2216 |
03/07/2013 | 345.00p | 355.00p | 338.00p | 345.00p | 214555 |
02/07/2013 | 342.50p | 342.50p | 342.20p | 342.50p | 4000 |
01/07/2013 | 342.50p | 350.00p | 342.00p | 342.50p | 3600 |
28/06/2013 | 337.50p | 350.00p | 337.50p | 342.50p | 48720 |
27/06/2013 | 330.00p | 340.00p | 328.00p | 337.50p | 258789 |
26/06/2013 | 352.50p | 376.00p | 320.00p | 330.00p | 401708 |
25/06/2013 | 376.00p | 376.00p | 376.00p | 376.00p | 436274 |
24/06/2013 | 376.00p | 376.00p | 375.60p | 376.00p | 1975 |
21/06/2013 | 381.00p | 381.00p | 374.70p | 376.00p | 1825 |
20/06/2013 | 381.00p | 381.00p | 380.10p | 381.00p | 1076 |
19/06/2013 | 381.00p | 384.32p | 381.00p | 381.00p | 1250 |
18/06/2013 | 381.00p | 382.00p | 380.00p | 381.00p | 40980 |
17/06/2013 | 383.50p | 383.50p | 375.45p | 381.00p | 2626 |
14/06/2013 | 383.50p | 383.50p | 366.00p | 383.50p | 0 |
13/06/2013 | 383.50p | 383.50p | 366.00p | 383.50p | 8750 |
12/06/2013 | 383.50p | 383.50p | 383.00p | 383.50p | 1525 |
11/06/2013 | 383.50p | 383.50p | 372.00p | 383.50p | 6634 |
10/06/2013 | 385.00p | 385.00p | 372.00p | 383.50p | 4750 |
07/06/2013 | 390.00p | 390.00p | 375.00p | 385.00p | 2250 |
06/06/2013 | 390.00p | 390.00p | 382.00p | 390.00p | 0 |
05/06/2013 | 390.00p | 390.00p | 382.00p | 390.00p | 230 |
04/06/2013 | 392.50p | 392.50p | 380.00p | 390.00p | 2793 |
03/06/2013 | 392.50p | 392.50p | 392.35p | 392.50p | 925 |
31/05/2013 | 390.00p | 392.50p | 383.00p | 392.50p | 0 |
30/05/2013 | 390.00p | 390.00p | 383.00p | 390.00p | 164 |
29/05/2013 | 390.00p | 390.00p | 389.90p | 390.00p | 2012 |
28/05/2013 | 390.00p | 390.00p | 390.00p | 390.00p | 500 |
24/05/2013 | 385.00p | 390.00p | 380.00p | 390.00p | 3703 |
23/05/2013 | 385.00p | 386.25p | 380.00p | 385.00p | 3953 |
22/05/2013 | 390.00p | 390.00p | 380.00p | 387.50p | 2232 |
21/05/2013 | 392.50p | 395.00p | 390.00p | 390.00p | 0 |
20/05/2013 | 392.50p | 395.00p | 392.50p | 392.50p | 1286 |
17/05/2013 | 397.50p | 397.50p | 392.50p | 392.50p | 1000 |
16/05/2013 | 397.50p | 397.50p | 397.00p | 397.50p | 620 |
15/05/2013 | 397.50p | 397.50p | 395.00p | 397.50p | 1603 |
14/05/2013 | 405.00p | 405.00p | 395.00p | 397.50p | 3725 |
13/05/2013 | 405.00p | 408.00p | 405.00p | 405.00p | 1000 |
10/05/2013 | 407.50p | 408.00p | 402.00p | 405.00p | 3900 |
09/05/2013 | 407.50p | 408.75p | 400.00p | 407.50p | 0 |
08/05/2013 | 407.50p | 408.75p | 400.00p | 407.50p | 4119 |
07/05/2013 | 410.00p | 414.00p | 400.00p | 407.50p | 4178 |
03/05/2013 | 417.88p | 417.88p | 401.00p | 410.00p | 4696 |
*Close Price adjusted for both dividends and splits