Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2014 | 683.50p | 694.50p | 679.85p | 682.00p | 26542 |
04/02/2014 | 694.00p | 700.00p | 675.92p | 688.00p | 79594 |
03/02/2014 | 674.00p | 702.00p | 674.00p | 699.50p | 59978 |
31/01/2014 | 684.00p | 700.00p | 684.00p | 695.00p | 208972 |
30/01/2014 | 687.50p | 702.00p | 687.50p | 695.00p | 46806 |
29/01/2014 | 677.00p | 705.00p | 677.00p | 700.00p | 384845 |
28/01/2014 | 684.50p | 693.00p | 676.00p | 691.00p | 30089 |
27/01/2014 | 705.00p | 705.00p | 682.50p | 686.00p | 87441 |
24/01/2014 | 698.50p | 702.41p | 687.50p | 691.00p | 214680 |
23/01/2014 | 687.50p | 715.50p | 687.50p | 699.00p | 30772 |
22/01/2014 | 691.00p | 716.50p | 691.00p | 704.00p | 66848 |
21/01/2014 | 695.00p | 712.00p | 691.00p | 693.00p | 40151 |
20/01/2014 | 691.00p | 708.00p | 691.00p | 698.00p | 85458 |
17/01/2014 | 709.50p | 710.00p | 675.00p | 695.00p | 93718 |
16/01/2014 | 690.50p | 702.77p | 690.50p | 695.00p | 147430 |
15/01/2014 | 700.50p | 710.00p | 687.50p | 695.00p | 193100 |
14/01/2014 | 728.50p | 728.50p | 706.50p | 710.00p | 40704 |
13/01/2014 | 721.50p | 734.00p | 708.50p | 720.00p | 48598 |
10/01/2014 | 715.00p | 720.20p | 709.50p | 717.00p | 534534 |
09/01/2014 | 724.00p | 729.00p | 712.00p | 719.50p | 27504 |
08/01/2014 | 746.50p | 748.50p | 715.50p | 715.50p | 41985 |
07/01/2014 | 739.00p | 744.50p | 717.78p | 744.50p | 35699 |
06/01/2014 | 717.50p | 738.00p | 700.00p | 723.00p | 64502 |
03/01/2014 | 700.00p | 715.50p | 690.50p | 700.00p | 428057 |
02/01/2014 | 711.50p | 711.50p | 675.00p | 698.00p | 48329 |
31/12/2013 | 690.00p | 698.50p | 665.50p | 675.00p | 366924 |
30/12/2013 | 711.50p | 714.47p | 697.62p | 699.00p | 115978 |
27/12/2013 | 709.50p | 714.00p | 696.00p | 710.50p | 12502 |
24/12/2013 | 714.50p | 714.50p | 699.50p | 700.00p | 7116 |
23/12/2013 | 708.00p | 709.50p | 696.00p | 709.50p | 30633 |
20/12/2013 | 695.50p | 720.00p | 690.00p | 700.00p | 93529 |
19/12/2013 | 695.00p | 722.50p | 695.00p | 710.00p | 67307 |
18/12/2013 | 698.00p | 715.00p | 698.00p | 710.00p | 18792 |
17/12/2013 | 710.50p | 727.00p | 705.00p | 714.50p | 88582 |
16/12/2013 | 728.00p | 728.00p | 698.50p | 715.00p | 35132 |
13/12/2013 | 723.00p | 723.00p | 681.30p | 717.50p | 25916 |
12/12/2013 | 699.50p | 712.50p | 692.50p | 697.00p | 33146 |
11/12/2013 | 712.50p | 715.00p | 699.00p | 706.50p | 53906 |
10/12/2013 | 713.50p | 716.50p | 702.00p | 703.50p | 30128 |
09/12/2013 | 688.00p | 712.50p | 688.00p | 705.50p | 35321 |
06/12/2013 | 705.50p | 709.00p | 651.70p | 700.00p | 69165 |
05/12/2013 | 675.50p | 707.00p | 675.50p | 693.00p | 63349 |
04/12/2013 | 698.50p | 698.50p | 671.50p | 692.00p | 83008 |
03/12/2013 | 684.50p | 712.50p | 674.21p | 687.00p | 147603 |
02/12/2013 | 710.50p | 710.50p | 695.50p | 697.00p | 98516 |
29/11/2013 | 708.00p | 730.50p | 698.50p | 700.00p | 49767 |
28/11/2013 | 710.50p | 718.32p | 684.45p | 695.00p | 85450 |
27/11/2013 | 728.00p | 737.00p | 714.50p | 715.00p | 122695 |
26/11/2013 | 705.00p | 743.00p | 705.00p | 734.50p | 257427 |
25/11/2013 | 719.50p | 728.54p | 700.00p | 724.50p | 126803 |
22/11/2013 | 699.50p | 723.50p | 686.50p | 711.00p | 368649 |
21/11/2013 | 699.50p | 715.00p | 679.57p | 700.50p | 110684 |
20/11/2013 | 667.00p | 705.00p | 663.50p | 700.00p | 515441 |
19/11/2013 | 657.50p | 677.00p | 650.36p | 664.00p | 738348 |
18/11/2013 | 643.50p | 664.00p | 643.50p | 658.00p | 100521 |
15/11/2013 | 662.50p | 668.50p | 657.00p | 657.50p | 149237 |
14/11/2013 | 653.50p | 685.50p | 650.00p | 670.00p | 54835 |
13/11/2013 | 656.00p | 675.00p | 636.77p | 650.00p | 61370 |
12/11/2013 | 665.00p | 681.50p | 652.30p | 663.50p | 38307 |
11/11/2013 | 685.00p | 685.00p | 659.56p | 670.00p | 161826 |
08/11/2013 | 683.00p | 685.00p | 668.00p | 668.50p | 31300 |
07/11/2013 | 682.50p | 705.00p | 671.50p | 685.00p | 34093 |
06/11/2013 | 676.00p | 697.00p | 673.00p | 686.50p | 181236 |
05/11/2013 | 694.00p | 696.50p | 668.02p | 690.00p | 28503 |
04/11/2013 | 681.00p | 722.00p | 681.00p | 686.00p | 37490 |
01/11/2013 | 687.00p | 694.56p | 674.54p | 690.00p | 23196 |
31/10/2013 | 695.00p | 707.50p | 674.00p | 693.00p | 74315 |
30/10/2013 | 677.00p | 687.00p | 668.50p | 687.00p | 50962 |
29/10/2013 | 689.50p | 689.50p | 668.00p | 682.00p | 62707 |
28/10/2013 | 680.50p | 700.71p | 655.50p | 673.50p | 51582 |
25/10/2013 | 666.50p | 702.50p | 666.50p | 690.00p | 144872 |
24/10/2013 | 680.00p | 680.00p | 669.05p | 674.00p | 32824 |
23/10/2013 | 686.00p | 688.50p | 672.00p | 680.00p | 40275 |
22/10/2013 | 696.50p | 697.50p | 659.00p | 680.00p | 202745 |
21/10/2013 | 685.50p | 690.14p | 673.50p | 688.00p | 21561 |
18/10/2013 | 667.50p | 690.00p | 648.78p | 688.00p | 37649 |
17/10/2013 | 654.50p | 665.00p | 645.00p | 662.00p | 136210 |
16/10/2013 | 671.00p | 671.00p | 629.00p | 660.50p | 184968 |
15/10/2013 | 638.50p | 665.00p | 633.66p | 655.00p | 29712 |
14/10/2013 | 632.00p | 646.00p | 615.00p | 645.50p | 210251 |
11/10/2013 | 617.50p | 631.00p | 614.00p | 615.00p | 22473 |
10/10/2013 | 638.50p | 638.50p | 617.00p | 631.00p | 37071 |
09/10/2013 | 630.00p | 630.00p | 607.00p | 616.50p | 106123 |
08/10/2013 | 614.00p | 625.50p | 605.87p | 611.50p | 51816 |
07/10/2013 | 615.00p | 620.00p | 605.00p | 620.00p | 17025 |
04/10/2013 | 628.50p | 649.00p | 617.65p | 622.50p | 56475 |
03/10/2013 | 642.50p | 659.00p | 610.50p | 632.50p | 49593 |
02/10/2013 | 665.50p | 665.50p | 644.00p | 657.50p | 10482 |
01/10/2013 | 651.50p | 668.00p | 650.50p | 651.00p | 53964 |
30/09/2013 | 656.50p | 658.50p | 630.50p | 653.00p | 41433 |
27/09/2013 | 646.50p | 650.50p | 634.50p | 650.00p | 57080 |
26/09/2013 | 639.50p | 653.00p | 639.50p | 650.00p | 76731 |
25/09/2013 | 635.50p | 640.00p | 625.50p | 632.50p | 37242 |
24/09/2013 | 609.00p | 644.00p | 600.50p | 636.00p | 92449 |
23/09/2013 | 622.50p | 622.50p | 597.98p | 600.50p | 45149 |
20/09/2013 | 616.00p | 624.50p | 605.00p | 605.00p | 108669 |
19/09/2013 | 643.50p | 643.50p | 606.50p | 615.00p | 65497 |
18/09/2013 | 622.00p | 622.50p | 609.00p | 622.50p | 71922 |
17/09/2013 | 636.00p | 640.00p | 610.50p | 617.50p | 113555 |
16/09/2013 | 660.00p | 660.00p | 630.00p | 630.00p | 50668 |
13/09/2013 | 651.00p | 653.00p | 633.00p | 633.00p | 42953 |
12/09/2013 | 653.00p | 686.00p | 643.50p | 646.00p | 21626 |
11/09/2013 | 659.00p | 665.00p | 650.00p | 661.00p | 27950 |
10/09/2013 | 647.50p | 655.00p | 636.67p | 650.50p | 38550 |
09/09/2013 | 640.00p | 644.50p | 625.00p | 644.50p | 23005 |
06/09/2013 | 650.00p | 660.50p | 635.00p | 640.00p | 51275 |
05/09/2013 | 640.00p | 651.50p | 627.50p | 651.50p | 42934 |
04/09/2013 | 637.00p | 637.00p | 615.50p | 633.50p | 26970 |
03/09/2013 | 629.00p | 635.50p | 619.50p | 635.00p | 31362 |
02/09/2013 | 630.00p | 638.00p | 600.00p | 628.00p | 50486 |
30/08/2013 | 605.50p | 607.50p | 583.00p | 600.00p | 57993 |
29/08/2013 | 623.50p | 623.50p | 593.00p | 605.50p | 134295 |
28/08/2013 | 619.00p | 624.50p | 605.50p | 623.50p | 37505 |
27/08/2013 | 639.00p | 645.50p | 619.40p | 624.00p | 40841 |
23/08/2013 | 642.50p | 642.50p | 622.75p | 642.00p | 61719 |
22/08/2013 | 615.00p | 638.00p | 605.00p | 636.50p | 108267 |
21/08/2013 | 606.00p | 606.00p | 592.50p | 600.00p | 75190 |
20/08/2013 | 620.00p | 620.00p | 596.50p | 607.00p | 29206 |
19/08/2013 | 623.50p | 628.00p | 608.00p | 615.00p | 85446 |
16/08/2013 | 613.50p | 625.00p | 606.00p | 625.00p | 26242 |
15/08/2013 | 618.00p | 635.00p | 605.00p | 615.00p | 60746 |
14/08/2013 | 627.00p | 637.50p | 618.00p | 635.00p | 67190 |
13/08/2013 | 644.50p | 646.00p | 630.00p | 630.00p | 30704 |
12/08/2013 | 646.00p | 646.00p | 618.85p | 635.00p | 71595 |
09/08/2013 | 617.50p | 652.50p | 612.50p | 630.00p | 73391 |
08/08/2013 | 611.50p | 635.00p | 610.00p | 612.50p | 86902 |
07/08/2013 | 599.50p | 610.50p | 597.00p | 603.00p | 61645 |
06/08/2013 | 592.00p | 602.50p | 590.00p | 601.50p | 82183 |
05/08/2013 | 581.50p | 600.00p | 581.50p | 594.50p | 29566 |
02/08/2013 | 582.00p | 597.50p | 577.50p | 594.00p | 44498 |
01/08/2013 | 578.00p | 585.00p | 577.00p | 582.00p | 28631 |
31/07/2013 | 568.50p | 578.50p | 567.00p | 575.00p | 253126 |
30/07/2013 | 568.50p | 578.00p | 549.47p | 578.00p | 126772 |
29/07/2013 | 568.50p | 576.50p | 567.35p | 569.00p | 93331 |
26/07/2013 | 581.00p | 581.00p | 570.00p | 570.50p | 17823 |
25/07/2013 | 580.00p | 595.00p | 573.00p | 575.00p | 112563 |
24/07/2013 | 600.00p | 600.00p | 591.91p | 595.00p | 31223 |
23/07/2013 | 598.50p | 602.50p | 597.00p | 600.00p | 20184 |
22/07/2013 | 616.00p | 617.50p | 595.50p | 595.50p | 52954 |
19/07/2013 | 607.50p | 617.50p | 598.50p | 617.50p | 124416 |
18/07/2013 | 598.00p | 608.50p | 588.00p | 606.00p | 59401 |
17/07/2013 | 594.50p | 599.50p | 583.00p | 590.00p | 50646 |
16/07/2013 | 594.50p | 599.50p | 589.00p | 599.50p | 55045 |
15/07/2013 | 604.00p | 605.65p | 594.00p | 597.00p | 64134 |
12/07/2013 | 599.00p | 602.50p | 586.50p | 600.00p | 34495 |
11/07/2013 | 608.50p | 608.50p | 592.00p | 601.00p | 63980 |
10/07/2013 | 598.00p | 601.00p | 590.00p | 592.00p | 41254 |
09/07/2013 | 604.00p | 604.00p | 599.00p | 600.00p | 84918 |
08/07/2013 | 595.00p | 604.00p | 593.00p | 600.00p | 183783 |
05/07/2013 | 592.50p | 608.00p | 585.50p | 600.50p | 70425 |
04/07/2013 | 570.00p | 588.00p | 564.50p | 588.00p | 343439 |
03/07/2013 | 570.00p | 571.00p | 556.00p | 562.50p | 58996 |
02/07/2013 | 569.50p | 574.50p | 553.00p | 574.50p | 141104 |
01/07/2013 | 564.00p | 568.00p | 559.00p | 565.00p | 14496 |
28/06/2013 | 569.00p | 569.00p | 555.50p | 560.50p | 71342 |
27/06/2013 | 558.00p | 563.42p | 549.50p | 559.50p | 22135 |
26/06/2013 | 554.00p | 559.50p | 551.50p | 556.50p | 90146 |
25/06/2013 | 557.50p | 559.00p | 547.40p | 551.50p | 105731 |
24/06/2013 | 560.00p | 561.50p | 551.00p | 552.00p | 154734 |
21/06/2013 | 561.00p | 571.50p | 555.00p | 561.50p | 197288 |
20/06/2013 | 562.00p | 567.28p | 557.50p | 557.50p | 63077 |
19/06/2013 | 569.50p | 569.50p | 556.50p | 566.00p | 776895 |
18/06/2013 | 568.00p | 570.42p | 560.00p | 560.00p | 63327 |
17/06/2013 | 563.00p | 567.00p | 555.00p | 567.00p | 72071 |
14/06/2013 | 560.00p | 564.50p | 555.00p | 560.00p | 443785 |
13/06/2013 | 550.00p | 557.00p | 550.00p | 554.00p | 46688 |
12/06/2013 | 549.00p | 554.00p | 546.00p | 554.00p | 137021 |
11/06/2013 | 551.50p | 551.73p | 538.96p | 546.00p | 227970 |
10/06/2013 | 552.00p | 552.00p | 541.40p | 543.50p | 370273 |
07/06/2013 | 559.00p | 559.00p | 535.50p | 543.50p | 108930 |
06/06/2013 | 548.00p | 565.00p | 540.00p | 541.00p | 176743 |
05/06/2013 | 538.00p | 548.36p | 538.00p | 545.00p | 260340 |
04/06/2013 | 536.00p | 547.50p | 530.00p | 545.00p | 156911 |
03/06/2013 | 531.00p | 539.00p | 528.00p | 530.00p | 96957 |
31/05/2013 | 545.00p | 545.00p | 527.00p | 532.00p | 211672 |
30/05/2013 | 558.50p | 558.50p | 535.00p | 540.00p | 301246 |
29/05/2013 | 562.50p | 563.50p | 541.24p | 548.00p | 132219 |
28/05/2013 | 562.50p | 564.98p | 553.00p | 563.00p | 43828 |
24/05/2013 | 582.50p | 582.60p | 553.00p | 553.00p | 61691 |
23/05/2013 | 589.50p | 589.50p | 571.00p | 573.00p | 184266 |
22/05/2013 | 595.00p | 595.00p | 589.50p | 591.50p | 34270 |
21/05/2013 | 592.00p | 596.50p | 589.00p | 595.00p | 98796 |
20/05/2013 | 590.00p | 592.42p | 580.10p | 583.50p | 31665 |
17/05/2013 | 576.00p | 583.00p | 575.50p | 583.00p | 24447 |
16/05/2013 | 575.00p | 576.15p | 566.95p | 575.00p | 1004478 |
15/05/2013 | 574.50p | 584.00p | 569.50p | 571.50p | 107460 |
14/05/2013 | 580.50p | 585.00p | 571.50p | 580.00p | 899579 |
13/05/2013 | 587.50p | 599.50p | 575.00p | 582.00p | 148015 |
10/05/2013 | 590.50p | 599.50p | 587.00p | 599.50p | 38012 |
09/05/2013 | 587.50p | 598.00p | 587.50p | 596.50p | 118808 |
08/05/2013 | 604.00p | 604.00p | 583.50p | 590.00p | 65049 |
07/05/2013 | 595.50p | 602.00p | 581.50p | 586.00p | 64641 |
03/05/2013 | 597.00p | 607.00p | 595.50p | 599.50p | 279106 |
02/05/2013 | 590.00p | 596.98p | 585.00p | 594.00p | 224274 |
01/05/2013 | 574.50p | 591.50p | 564.88p | 591.50p | 43157 |
30/04/2013 | 577.50p | 579.50p | 564.00p | 570.50p | 80670 |
29/04/2013 | 575.50p | 586.66p | 572.58p | 574.50p | 49536 |
26/04/2013 | 591.00p | 592.50p | 573.00p | 573.00p | 80743 |
25/04/2013 | 580.50p | 591.50p | 580.00p | 587.50p | 72783 |
24/04/2013 | 565.50p | 580.00p | 560.00p | 580.00p | 77954 |
*Close Price adjusted for both dividends and splits