Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/02/2014 | 505.00p | 525.00p | 505.00p | 505.00p | 0 |
26/02/2014 | 505.00p | 525.00p | 505.00p | 505.00p | 0 |
25/02/2014 | 505.00p | 525.00p | 505.00p | 505.00p | 0 |
24/02/2014 | 505.00p | 525.00p | 505.00p | 505.00p | 37 |
21/02/2014 | 500.00p | 525.00p | 500.00p | 505.00p | 215 |
20/02/2014 | 500.00p | 500.00p | 492.50p | 500.00p | 0 |
19/02/2014 | 500.00p | 500.00p | 492.50p | 500.00p | 0 |
18/02/2014 | 492.50p | 500.00p | 492.50p | 500.00p | 200 |
17/02/2014 | 492.50p | 492.50p | 487.25p | 492.50p | 0 |
14/02/2014 | 492.50p | 492.50p | 487.25p | 492.50p | 0 |
13/02/2014 | 492.50p | 492.50p | 487.25p | 492.50p | 0 |
12/02/2014 | 492.50p | 492.50p | 487.25p | 492.50p | 36 |
11/02/2014 | 492.50p | 500.00p | 490.00p | 492.50p | 0 |
10/02/2014 | 492.50p | 500.00p | 490.00p | 492.50p | 0 |
07/02/2014 | 492.50p | 500.00p | 490.00p | 492.50p | 0 |
06/02/2014 | 490.00p | 500.00p | 490.00p | 492.50p | 1000 |
05/02/2014 | 490.00p | 500.00p | 485.00p | 490.00p | 0 |
04/02/2014 | 485.00p | 500.00p | 485.00p | 490.00p | 1550 |
03/02/2014 | 490.00p | 525.50p | 490.00p | 490.00p | 0 |
31/01/2014 | 515.00p | 525.50p | 490.00p | 490.00p | 0 |
30/01/2014 | 515.00p | 525.50p | 500.00p | 515.00p | 0 |
29/01/2014 | 515.00p | 525.50p | 500.00p | 515.00p | 1500 |
28/01/2014 | 515.00p | 525.50p | 500.00p | 515.00p | 2400 |
27/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
24/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
23/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
22/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
21/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
20/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
17/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
16/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 1500 |
15/01/2014 | 515.00p | 525.00p | 510.00p | 515.00p | 0 |
14/01/2014 | 515.00p | 525.00p | 510.00p | 515.00p | 0 |
13/01/2014 | 515.00p | 525.00p | 510.00p | 515.00p | 0 |
10/01/2014 | 510.00p | 525.00p | 510.00p | 515.00p | 0 |
09/01/2014 | 515.00p | 525.00p | 515.00p | 515.00p | 1000 |
08/01/2014 | 515.00p | 515.00p | 500.30p | 515.00p | 0 |
07/01/2014 | 515.00p | 515.00p | 500.30p | 515.00p | 0 |
06/01/2014 | 515.00p | 515.00p | 500.30p | 515.00p | 0 |
03/01/2014 | 515.00p | 515.00p | 500.30p | 515.00p | 294 |
02/01/2014 | 515.00p | 529.50p | 500.00p | 515.00p | 0 |
31/12/2013 | 515.00p | 529.50p | 500.00p | 510.00p | 0 |
30/12/2013 | 510.00p | 529.50p | 500.00p | 515.00p | 4595 |
27/12/2013 | 510.00p | 529.50p | 490.00p | 510.00p | 0 |
24/12/2013 | 510.00p | 529.50p | 490.00p | 510.00p | 0 |
23/12/2013 | 510.00p | 529.50p | 490.00p | 510.00p | 0 |
20/12/2013 | 500.00p | 529.50p | 490.00p | 500.00p | 0 |
19/12/2013 | 500.00p | 529.50p | 490.00p | 500.00p | 0 |
18/12/2013 | 500.00p | 529.50p | 490.00p | 500.00p | 0 |
17/12/2013 | 500.00p | 529.50p | 490.00p | 490.00p | 0 |
16/12/2013 | 505.00p | 529.50p | 500.00p | 500.00p | 0 |
13/12/2013 | 515.00p | 529.50p | 505.00p | 505.00p | 0 |
12/12/2013 | 515.00p | 529.50p | 515.00p | 515.00p | 0 |
11/12/2013 | 515.00p | 529.50p | 515.00p | 520.00p | 92 |
10/12/2013 | 515.00p | 515.00p | 512.00p | 515.00p | 0 |
09/12/2013 | 515.00p | 515.00p | 512.00p | 515.00p | 328 |
06/12/2013 | 500.00p | 520.00p | 500.00p | 520.00p | 888 |
05/12/2013 | 490.00p | 542.05p | 490.00p | 500.00p | 5000 |
04/12/2013 | 490.00p | 495.00p | 474.00p | 490.00p | 0 |
03/12/2013 | 495.00p | 495.00p | 474.00p | 490.00p | 92 |
02/12/2013 | 495.00p | 497.50p | 476.00p | 495.00p | 0 |
29/11/2013 | 495.00p | 497.50p | 476.00p | 495.00p | 1002 |
28/11/2013 | 497.50p | 497.50p | 479.00p | 495.00p | 0 |
27/11/2013 | 495.00p | 495.00p | 479.00p | 495.00p | 0 |
26/11/2013 | 495.00p | 495.00p | 479.00p | 495.00p | 0 |
25/11/2013 | 495.00p | 495.00p | 479.00p | 495.00p | 108 |
22/11/2013 | 495.00p | 500.00p | 485.00p | 495.00p | 0 |
21/11/2013 | 495.00p | 500.00p | 485.00p | 495.00p | 0 |
20/11/2013 | 495.00p | 500.00p | 485.00p | 495.00p | 0 |
19/11/2013 | 500.00p | 500.00p | 485.00p | 495.00p | 0 |
18/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
15/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
14/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
13/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
12/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
11/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
08/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
07/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
06/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
05/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
04/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 308 |
01/11/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
31/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
30/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
29/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
28/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
25/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
24/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
23/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
22/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
21/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 1400 |
18/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
17/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
16/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
15/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
14/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
11/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
10/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
09/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
08/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
07/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 300 |
04/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
03/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 28 |
02/10/2013 | 500.00p | 500.00p | 489.58p | 500.00p | 0 |
01/10/2013 | 500.00p | 500.00p | 489.58p | 500.00p | 1006 |
30/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 0 |
27/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 0 |
26/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 0 |
25/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 213 |
24/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 0 |
23/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 0 |
20/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 0 |
19/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 32 |
18/09/2013 | 500.00p | 505.00p | 500.00p | 500.00p | 0 |
17/09/2013 | 500.00p | 505.00p | 500.00p | 500.00p | 1500 |
16/09/2013 | 500.00p | 519.50p | 500.00p | 500.00p | 0 |
13/09/2013 | 500.00p | 519.50p | 500.00p | 500.00p | 0 |
12/09/2013 | 500.00p | 519.50p | 500.00p | 500.00p | 1000 |
11/09/2013 | 500.00p | 519.50p | 500.00p | 500.00p | 1000 |
10/09/2013 | 500.00p | 502.50p | 485.50p | 500.00p | 0 |
09/09/2013 | 500.00p | 502.50p | 485.50p | 500.00p | 0 |
06/09/2013 | 500.00p | 502.50p | 485.50p | 500.00p | 0 |
05/09/2013 | 500.00p | 502.50p | 485.50p | 500.00p | 0 |
04/09/2013 | 502.50p | 502.50p | 485.50p | 500.00p | 0 |
03/09/2013 | 502.50p | 502.50p | 485.50p | 502.50p | 0 |
02/09/2013 | 502.50p | 502.50p | 485.50p | 502.50p | 0 |
30/08/2013 | 502.50p | 502.50p | 485.50p | 502.50p | 139 |
29/08/2013 | 502.50p | 515.00p | 495.00p | 502.50p | 0 |
28/08/2013 | 495.00p | 515.00p | 495.00p | 502.50p | 509 |
27/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
23/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
22/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
21/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
20/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
19/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
16/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
15/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
14/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
13/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 4000 |
12/08/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 933 |
09/08/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 0 |
08/08/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 2000 |
07/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
06/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 588 |
05/08/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
02/08/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
01/08/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
31/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
30/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
29/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
26/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
25/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
24/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
23/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
22/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
19/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
18/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
17/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 1009 |
16/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
15/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 1500 |
12/07/2013 | 495.00p | 495.00p | 487.50p | 495.00p | 0 |
11/07/2013 | 495.00p | 495.00p | 487.50p | 495.00p | 0 |
10/07/2013 | 487.50p | 495.00p | 487.50p | 495.00p | 680 |
09/07/2013 | 487.50p | 495.00p | 477.00p | 487.50p | 0 |
08/07/2013 | 487.50p | 495.00p | 477.00p | 487.50p | 0 |
05/07/2013 | 487.50p | 495.00p | 477.00p | 487.50p | 269 |
04/07/2013 | 487.50p | 495.00p | 476.50p | 487.50p | 200 |
03/07/2013 | 487.50p | 495.00p | 476.50p | 487.50p | 0 |
02/07/2013 | 487.50p | 495.00p | 476.50p | 487.50p | 0 |
01/07/2013 | 487.50p | 495.00p | 476.50p | 487.50p | 0 |
28/06/2013 | 487.50p | 495.00p | 476.50p | 495.00p | 0 |
27/06/2013 | 487.50p | 487.50p | 476.50p | 487.50p | 2500 |
26/06/2013 | 487.50p | 487.50p | 476.50p | 487.50p | 0 |
25/06/2013 | 487.50p | 487.50p | 476.50p | 487.50p | 100 |
24/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 0 |
21/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 0 |
20/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 500 |
19/06/2013 | 487.50p | 487.50p | 476.50p | 487.50p | 870 |
18/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 0 |
17/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 0 |
14/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 0 |
13/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 1002 |
12/06/2013 | 487.50p | 492.50p | 476.00p | 487.50p | 4638 |
11/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
10/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
07/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
06/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
05/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
04/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
03/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
31/05/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
30/05/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 200 |
29/05/2013 | 492.50p | 495.00p | 482.00p | 492.50p | 0 |
28/05/2013 | 492.50p | 495.00p | 482.00p | 492.50p | 0 |
24/05/2013 | 492.50p | 495.00p | 482.00p | 492.50p | 0 |
23/05/2013 | 492.50p | 495.00p | 482.00p | 492.50p | 0 |
22/05/2013 | 495.00p | 495.00p | 482.00p | 495.00p | 0 |
21/05/2013 | 495.00p | 495.00p | 482.00p | 495.00p | 15 |
20/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
17/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
*Close Price adjusted for both dividends and splits