Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2014 | 270.00p | 274.00p | 260.00p | 267.50p | 5134 |
22/10/2014 | 261.50p | 274.78p | 261.50p | 270.00p | 6872 |
21/10/2014 | 256.50p | 263.00p | 256.50p | 261.50p | 4341 |
20/10/2014 | 253.00p | 256.50p | 251.50p | 256.50p | 0 |
17/10/2014 | 255.00p | 261.81p | 247.00p | 251.50p | 5385 |
16/10/2014 | 256.00p | 256.00p | 247.00p | 255.00p | 1500 |
15/10/2014 | 256.00p | 264.82p | 249.70p | 256.00p | 3440 |
14/10/2014 | 260.00p | 260.00p | 250.00p | 256.00p | 9350 |
13/10/2014 | 260.00p | 269.80p | 253.00p | 260.00p | 6347 |
10/10/2014 | 265.50p | 265.50p | 259.99p | 265.50p | 1328 |
09/10/2014 | 265.50p | 265.50p | 265.50p | 265.50p | 0 |
08/10/2014 | 265.50p | 265.50p | 259.99p | 265.50p | 400 |
07/10/2014 | 265.50p | 265.50p | 256.19p | 265.50p | 900 |
06/10/2014 | 265.50p | 275.00p | 256.19p | 265.50p | 969 |
03/10/2014 | 265.50p | 265.50p | 265.50p | 265.50p | 0 |
02/10/2014 | 263.00p | 273.00p | 256.14p | 265.50p | 9778 |
01/10/2014 | 265.50p | 270.00p | 258.00p | 263.00p | 5600 |
30/09/2014 | 260.00p | 276.59p | 255.15p | 262.50p | 4870 |
29/09/2014 | 257.00p | 269.80p | 257.00p | 260.00p | 2218 |
26/09/2014 | 257.00p | 275.00p | 257.00p | 257.00p | 11161 |
25/09/2014 | 257.00p | 267.00p | 250.00p | 257.00p | 5305 |
24/09/2014 | 257.00p | 266.80p | 257.00p | 257.00p | 14 |
23/09/2014 | 257.00p | 267.00p | 252.00p | 257.00p | 828 |
22/09/2014 | 257.00p | 267.00p | 252.00p | 257.00p | 2744 |
19/09/2014 | 250.00p | 263.31p | 250.00p | 257.00p | 7705 |
18/09/2014 | 252.50p | 256.00p | 252.50p | 252.50p | 754 |
17/09/2014 | 255.00p | 257.00p | 250.00p | 252.50p | 23387 |
16/09/2014 | 257.50p | 262.00p | 250.00p | 257.50p | 2015 |
15/09/2014 | 257.50p | 257.50p | 250.15p | 257.50p | 1500 |
12/09/2014 | 257.50p | 258.00p | 251.00p | 257.50p | 3083 |
11/09/2014 | 257.50p | 259.00p | 250.75p | 257.50p | 4392 |
10/09/2014 | 260.00p | 264.00p | 235.69p | 257.50p | 9258 |
09/09/2014 | 263.50p | 263.50p | 250.00p | 260.00p | 10102 |
08/09/2014 | 268.00p | 268.00p | 258.00p | 263.50p | 5794 |
05/09/2014 | 272.50p | 272.50p | 259.00p | 268.00p | 6776 |
04/09/2014 | 275.00p | 280.00p | 265.00p | 272.50p | 14754 |
03/09/2014 | 275.00p | 285.00p | 275.00p | 275.00p | 2957 |
02/09/2014 | 274.50p | 285.00p | 274.50p | 275.00p | 1812 |
01/09/2014 | 274.50p | 280.01p | 274.50p | 274.50p | 1067 |
29/08/2014 | 274.50p | 280.01p | 274.50p | 274.50p | 174 |
28/08/2014 | 274.50p | 274.50p | 265.19p | 274.50p | 1682 |
27/08/2014 | 274.50p | 281.15p | 267.85p | 274.50p | 1258 |
26/08/2014 | 274.50p | 281.15p | 274.50p | 274.50p | 556 |
22/08/2014 | 274.50p | 274.50p | 274.50p | 274.50p | 0 |
21/08/2014 | 274.50p | 274.50p | 274.50p | 274.50p | 0 |
20/08/2014 | 274.50p | 274.50p | 267.00p | 274.50p | 3402 |
19/08/2014 | 274.50p | 283.81p | 274.50p | 274.50p | 325 |
18/08/2014 | 274.50p | 283.81p | 274.50p | 274.50p | 86 |
15/08/2014 | 274.50p | 283.81p | 274.50p | 274.50p | 520 |
14/08/2014 | 274.50p | 274.50p | 274.50p | 274.50p | 0 |
13/08/2014 | 277.00p | 285.00p | 274.10p | 274.50p | 2423 |
12/08/2014 | 277.00p | 277.00p | 274.10p | 277.00p | 248 |
11/08/2014 | 270.00p | 285.00p | 270.00p | 277.00p | 1172 |
08/08/2014 | 270.00p | 280.00p | 270.00p | 270.00p | 1140 |
07/08/2014 | 270.00p | 280.00p | 270.00p | 270.00p | 175 |
06/08/2014 | 285.00p | 285.00p | 270.00p | 270.00p | 6620 |
05/08/2014 | 277.50p | 300.00p | 277.50p | 285.00p | 15014 |
04/08/2014 | 276.00p | 282.00p | 276.00p | 277.50p | 1190 |
01/08/2014 | 276.00p | 280.00p | 262.00p | 276.00p | 0 |
31/07/2014 | 271.00p | 280.00p | 262.00p | 276.00p | 3500 |
30/07/2014 | 271.00p | 280.00p | 266.50p | 271.00p | 420 |
29/07/2014 | 262.50p | 272.00p | 262.50p | 265.00p | 14256 |
28/07/2014 | 258.00p | 270.00p | 258.00p | 262.50p | 6433 |
25/07/2014 | 256.50p | 266.00p | 256.50p | 258.00p | 581 |
24/07/2014 | 256.50p | 262.00p | 256.50p | 256.50p | 17600 |
23/07/2014 | 256.50p | 262.70p | 256.50p | 256.50p | 7064 |
22/07/2014 | 254.50p | 263.00p | 254.50p | 256.50p | 3128 |
21/07/2014 | 254.50p | 262.83p | 254.50p | 254.50p | 892 |
18/07/2014 | 254.50p | 262.66p | 254.50p | 254.50p | 186 |
17/07/2014 | 251.50p | 262.83p | 251.50p | 254.50p | 408 |
16/07/2014 | 254.50p | 262.15p | 254.50p | 254.50p | 0 |
15/07/2014 | 254.50p | 262.15p | 254.50p | 254.50p | 0 |
14/07/2014 | 254.50p | 262.15p | 254.50p | 254.50p | 0 |
11/07/2014 | 254.50p | 262.15p | 254.50p | 254.50p | 1737 |
10/07/2014 | 255.50p | 255.50p | 251.00p | 254.50p | 970 |
09/07/2014 | 245.00p | 264.72p | 242.50p | 255.50p | 9171 |
08/07/2014 | 242.50p | 250.00p | 242.50p | 242.50p | 2553 |
07/07/2014 | 236.00p | 250.00p | 236.00p | 242.50p | 13296 |
04/07/2014 | 226.00p | 240.00p | 226.00p | 236.00p | 59560 |
03/07/2014 | 252.50p | 252.50p | 222.00p | 226.00p | 7246 |
02/07/2014 | 259.00p | 259.00p | 250.00p | 252.50p | 8415 |
01/07/2014 | 260.00p | 260.00p | 255.00p | 259.00p | 3400 |
30/06/2014 | 264.00p | 264.00p | 255.00p | 260.00p | 1250 |
27/06/2014 | 267.50p | 272.00p | 255.00p | 264.00p | 4574 |
26/06/2014 | 265.00p | 268.00p | 260.00p | 267.50p | 8182 |
25/06/2014 | 272.50p | 275.00p | 257.40p | 265.00p | 356 |
24/06/2014 | 272.50p | 279.00p | 260.00p | 272.50p | 0 |
23/06/2014 | 277.50p | 279.00p | 260.00p | 272.50p | 15515 |
20/06/2014 | 277.50p | 278.80p | 277.50p | 277.50p | 1000 |
19/06/2014 | 277.50p | 279.00p | 270.50p | 277.50p | 5991 |
18/06/2014 | 277.50p | 279.00p | 275.00p | 277.50p | 860 |
17/06/2014 | 280.00p | 280.00p | 275.00p | 280.00p | 10210 |
16/06/2014 | 285.00p | 285.00p | 280.00p | 280.00p | 4250 |
13/06/2014 | 287.50p | 287.50p | 280.75p | 285.00p | 2456 |
12/06/2014 | 287.50p | 292.00p | 281.80p | 287.50p | 181 |
11/06/2014 | 287.50p | 292.00p | 280.82p | 287.50p | 776 |
10/06/2014 | 287.50p | 295.00p | 283.00p | 287.50p | 7472 |
09/06/2014 | 287.50p | 295.00p | 287.50p | 295.00p | 1479 |
06/06/2014 | 287.50p | 290.00p | 287.50p | 287.50p | 2937 |
05/06/2014 | 287.50p | 290.00p | 280.75p | 287.50p | 2100 |
04/06/2014 | 287.50p | 291.24p | 287.50p | 287.50p | 891 |
03/06/2014 | 285.00p | 291.25p | 285.00p | 287.50p | 0 |
02/06/2014 | 285.00p | 293.50p | 281.93p | 287.50p | 13217 |
30/05/2014 | 285.00p | 290.00p | 279.00p | 285.00p | 1032 |
29/05/2014 | 285.00p | 291.00p | 279.00p | 285.00p | 0 |
28/05/2014 | 285.00p | 291.00p | 279.00p | 285.00p | 1581 |
27/05/2014 | 275.00p | 294.80p | 275.00p | 285.00p | 14374 |
23/05/2014 | 275.00p | 277.00p | 271.00p | 275.00p | 2003 |
22/05/2014 | 275.00p | 277.00p | 275.00p | 275.00p | 681 |
21/05/2014 | 275.00p | 277.00p | 270.00p | 275.00p | 4239 |
20/05/2014 | 272.50p | 278.00p | 270.00p | 275.00p | 3455 |
19/05/2014 | 272.50p | 275.00p | 267.50p | 272.50p | 4318 |
16/05/2014 | 267.50p | 279.80p | 260.40p | 267.50p | 0 |
15/05/2014 | 267.50p | 279.80p | 260.40p | 270.00p | 5086 |
14/05/2014 | 265.00p | 275.00p | 265.00p | 267.50p | 1277 |
13/05/2014 | 265.00p | 275.00p | 265.00p | 267.50p | 2787 |
12/05/2014 | 263.50p | 274.50p | 263.50p | 265.00p | 8204 |
09/05/2014 | 260.00p | 272.00p | 260.00p | 263.50p | 4382 |
08/05/2014 | 257.50p | 264.00p | 251.00p | 260.00p | 6925 |
07/05/2014 | 257.50p | 270.91p | 257.50p | 257.50p | 4096 |
06/05/2014 | 256.50p | 265.00p | 255.83p | 257.50p | 14027 |
02/05/2014 | 256.50p | 264.66p | 256.50p | 256.50p | 53 |
01/05/2014 | 261.50p | 265.00p | 248.86p | 256.50p | 8143 |
30/04/2014 | 261.50p | 267.28p | 255.66p | 261.50p | 3399 |
29/04/2014 | 261.50p | 268.00p | 258.00p | 261.50p | 8747 |
28/04/2014 | 261.50p | 268.00p | 259.61p | 261.50p | 499 |
25/04/2014 | 261.50p | 262.00p | 261.00p | 261.50p | 9543 |
24/04/2014 | 261.50p | 267.00p | 261.50p | 261.50p | 2706 |
23/04/2014 | 261.50p | 267.35p | 259.00p | 261.50p | 10393 |
22/04/2014 | 261.50p | 267.35p | 260.59p | 261.50p | 6800 |
17/04/2014 | 259.00p | 274.27p | 250.00p | 261.50p | 49277 |
16/04/2014 | 259.00p | 267.82p | 250.00p | 259.00p | 3206875 |
15/04/2014 | 257.50p | 270.46p | 250.10p | 259.00p | 14326 |
14/04/2014 | 257.00p | 270.00p | 257.00p | 257.50p | 4423 |
11/04/2014 | 257.00p | 265.90p | 247.00p | 257.00p | 3387 |
10/04/2014 | 243.50p | 265.00p | 243.50p | 257.00p | 231662 |
09/04/2014 | 241.00p | 249.10p | 241.00p | 241.00p | 194 |
08/04/2014 | 241.00p | 249.10p | 237.76p | 241.00p | 1184 |
07/04/2014 | 241.00p | 249.10p | 237.00p | 241.00p | 2017 |
04/04/2014 | 241.00p | 249.10p | 235.00p | 241.00p | 10611 |
03/04/2014 | 257.50p | 259.25p | 230.00p | 241.00p | 42440 |
02/04/2014 | 305.00p | 305.00p | 259.25p | 259.25p | 24088 |
01/04/2014 | 306.50p | 306.50p | 303.50p | 305.00p | 1532 |
31/03/2014 | 307.50p | 307.50p | 306.00p | 306.50p | 1166 |
28/03/2014 | 307.50p | 308.64p | 306.57p | 307.50p | 9839 |
27/03/2014 | 297.50p | 308.64p | 297.50p | 307.50p | 9850 |
26/03/2014 | 297.50p | 300.00p | 292.00p | 297.50p | 6253 |
25/03/2014 | 297.50p | 302.00p | 297.50p | 297.50p | 5755 |
24/03/2014 | 297.50p | 303.00p | 294.75p | 297.50p | 23796 |
21/03/2014 | 297.50p | 302.00p | 292.00p | 297.50p | 18641 |
20/03/2014 | 297.50p | 300.00p | 295.00p | 297.50p | 28354 |
19/03/2014 | 294.00p | 302.00p | 292.60p | 297.50p | 24711 |
18/03/2014 | 249.50p | 309.90p | 249.50p | 294.00p | 32645 |
17/03/2014 | 227.50p | 255.00p | 226.00p | 249.50p | 11585 |
14/03/2014 | 228.00p | 228.00p | 225.00p | 226.00p | 12613 |
13/03/2014 | 225.50p | 231.00p | 220.00p | 225.50p | 3269 |
12/03/2014 | 224.50p | 230.89p | 220.00p | 225.50p | 5110 |
11/03/2014 | 210.50p | 229.00p | 210.50p | 224.50p | 20364 |
10/03/2014 | 200.00p | 213.30p | 200.00p | 210.50p | 14686 |
07/03/2014 | 199.50p | 205.00p | 199.50p | 200.00p | 2000 |
06/03/2014 | 199.50p | 203.90p | 194.00p | 199.50p | 3787 |
05/03/2014 | 199.50p | 205.00p | 199.50p | 199.50p | 2432 |
04/03/2014 | 199.50p | 203.90p | 199.50p | 199.50p | 398 |
03/03/2014 | 199.50p | 199.50p | 194.00p | 199.50p | 629 |
28/02/2014 | 197.50p | 203.00p | 193.00p | 199.50p | 2553 |
27/02/2014 | 194.00p | 202.00p | 194.00p | 197.50p | 12098 |
26/02/2014 | 194.00p | 194.00p | 192.00p | 194.00p | 0 |
25/02/2014 | 194.00p | 194.00p | 192.00p | 194.00p | 27411 |
24/02/2014 | 193.00p | 195.30p | 192.00p | 194.00p | 41197 |
21/02/2014 | 193.00p | 195.30p | 193.00p | 193.00p | 26073 |
20/02/2014 | 193.00p | 195.40p | 192.00p | 193.00p | 14557 |
19/02/2014 | 182.50p | 184.50p | 182.50p | 182.50p | 9717 |
18/02/2014 | 183.50p | 185.00p | 182.50p | 182.50p | 518 |
17/02/2014 | 183.50p | 183.50p | 180.00p | 183.50p | 11995 |
14/02/2014 | 185.00p | 186.40p | 180.70p | 183.50p | 4690 |
13/02/2014 | 185.00p | 188.00p | 180.00p | 185.00p | 28680 |
12/02/2014 | 169.00p | 190.00p | 166.00p | 185.00p | 82309 |
11/02/2014 | 164.50p | 169.00p | 164.50p | 166.00p | 1001 |
10/02/2014 | 160.50p | 169.00p | 160.50p | 164.50p | 131351 |
07/02/2014 | 155.50p | 163.00p | 155.00p | 160.50p | 17827 |
06/02/2014 | 154.50p | 160.00p | 154.50p | 155.50p | 541299 |
05/02/2014 | 154.50p | 155.62p | 154.50p | 154.50p | 4658 |
04/02/2014 | 154.50p | 154.50p | 152.00p | 154.50p | 25000 |
03/02/2014 | 154.50p | 158.00p | 154.50p | 154.50p | 6922 |
31/01/2014 | 154.50p | 158.00p | 154.50p | 154.50p | 12787 |
30/01/2014 | 154.50p | 155.69p | 154.50p | 154.50p | 22 |
29/01/2014 | 154.50p | 157.30p | 154.50p | 154.50p | 2203 |
28/01/2014 | 154.50p | 157.30p | 154.50p | 154.50p | 6767 |
27/01/2014 | 155.50p | 157.30p | 154.50p | 154.50p | 2569 |
24/01/2014 | 155.50p | 159.10p | 152.00p | 155.50p | 0 |
23/01/2014 | 155.50p | 159.10p | 152.00p | 155.50p | 0 |
22/01/2014 | 155.50p | 159.10p | 152.00p | 155.50p | 25628 |
21/01/2014 | 155.50p | 160.00p | 154.50p | 155.50p | 5896 |
20/01/2014 | 154.50p | 159.00p | 154.50p | 155.50p | 619 |
17/01/2014 | 154.50p | 159.00p | 154.50p | 154.50p | 8116 |
16/01/2014 | 152.50p | 159.00p | 152.50p | 154.50p | 4181 |
15/01/2014 | 150.50p | 153.00p | 150.00p | 152.50p | 28952 |
14/01/2014 | 149.50p | 152.65p | 149.50p | 149.50p | 3271 |
13/01/2014 | 149.50p | 151.44p | 148.00p | 149.50p | 0 |
10/01/2014 | 149.50p | 151.44p | 148.00p | 149.50p | 0 |
*Close Price adjusted for both dividends and splits