Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/11/2014 | 794.00p | 793.50p | 788.50p | 788.50p | 0 |
14/11/2014 | 794.00p | 795.00p | 781.00p | 793.50p | 1484 |
13/11/2014 | 782.00p | 782.00p | 780.00p | 780.00p | 975 |
12/11/2014 | 794.00p | 794.00p | 780.00p | 790.00p | 7159 |
11/11/2014 | 780.50p | 789.87p | 780.00p | 780.00p | 5875 |
10/11/2014 | 780.50p | 787.75p | 780.50p | 787.75p | 1039 |
07/11/2014 | 793.00p | 793.00p | 780.00p | 780.00p | 617 |
06/11/2014 | 781.50p | 790.00p | 781.50p | 787.25p | 1756 |
05/11/2014 | 793.00p | 793.00p | 780.00p | 781.50p | 3228 |
04/11/2014 | 780.00p | 793.00p | 780.00p | 780.50p | 34562 |
03/11/2014 | 785.00p | 793.50p | 780.00p | 789.50p | 19223 |
31/10/2014 | 782.60p | 791.76p | 782.60p | 787.25p | 7739 |
30/10/2014 | 790.00p | 790.00p | 780.00p | 787.50p | 15046 |
29/10/2014 | 785.00p | 789.00p | 780.00p | 785.00p | 3703 |
28/10/2014 | 770.50p | 785.00p | 770.00p | 785.00p | 17285 |
27/10/2014 | 783.50p | 783.50p | 770.50p | 783.50p | 138598 |
24/10/2014 | 727.00p | 785.00p | 727.00p | 785.00p | 637146 |
23/10/2014 | 683.00p | 700.00p | 677.60p | 688.00p | 662 |
22/10/2014 | 680.00p | 681.50p | 671.00p | 673.50p | 5417 |
21/10/2014 | 671.50p | 678.80p | 670.00p | 670.00p | 4224 |
20/10/2014 | 666.50p | 673.20p | 666.50p | 673.00p | 1947 |
17/10/2014 | 660.50p | 679.50p | 660.50p | 667.00p | 107766 |
16/10/2014 | 651.50p | 679.73p | 651.00p | 655.00p | 6785 |
15/10/2014 | 681.50p | 685.00p | 666.50p | 666.50p | 133130 |
14/10/2014 | 681.50p | 691.00p | 680.00p | 680.00p | 37193 |
13/10/2014 | 691.50p | 697.93p | 679.00p | 685.00p | 16967 |
10/10/2014 | 693.50p | 705.26p | 693.00p | 693.00p | 4563 |
09/10/2014 | 709.50p | 709.50p | 697.00p | 697.00p | 3776 |
08/10/2014 | 709.50p | 709.50p | 695.00p | 695.00p | 36364 |
07/10/2014 | 714.50p | 714.50p | 701.00p | 701.00p | 5440 |
06/10/2014 | 725.00p | 731.98p | 701.00p | 701.00p | 5284 |
03/10/2014 | 740.00p | 740.00p | 725.50p | 725.50p | 657 |
02/10/2014 | 749.50p | 749.50p | 726.00p | 739.50p | 2854 |
01/10/2014 | 740.00p | 740.00p | 730.50p | 730.50p | 329344 |
30/09/2014 | 749.50p | 749.50p | 731.00p | 742.00p | 2313 |
29/09/2014 | 759.50p | 759.50p | 735.50p | 738.75p | 154373 |
26/09/2014 | 759.50p | 759.50p | 740.00p | 741.50p | 52023 |
25/09/2014 | 749.00p | 756.90p | 740.69p | 749.50p | 3427 |
24/09/2014 | 747.00p | 747.00p | 736.11p | 740.50p | 4793 |
23/09/2014 | 726.00p | 748.50p | 726.00p | 740.50p | 3562 |
22/09/2014 | 749.50p | 750.00p | 732.50p | 738.50p | 5729 |
19/09/2014 | 749.50p | 750.00p | 738.00p | 738.00p | 7310 |
18/09/2014 | 735.50p | 750.00p | 735.50p | 743.75p | 13976 |
17/09/2014 | 750.47p | 750.47p | 744.50p | 744.75p | 5801 |
16/09/2014 | 754.50p | 754.50p | 745.75p | 745.75p | 346 |
15/09/2014 | 754.50p | 754.50p | 747.00p | 748.00p | 1627 |
12/09/2014 | 755.00p | 755.00p | 745.50p | 745.50p | 2535 |
11/09/2014 | 740.50p | 759.00p | 740.50p | 743.00p | 1831 |
10/09/2014 | 760.00p | 760.00p | 740.50p | 747.50p | 21 |
09/09/2014 | 737.00p | 760.00p | 737.00p | 739.00p | 1233 |
08/09/2014 | 759.50p | 760.00p | 740.09p | 751.50p | 3066 |
05/09/2014 | 736.50p | 760.00p | 736.50p | 740.50p | 354 |
04/09/2014 | 737.50p | 750.00p | 737.50p | 737.50p | 5747 |
03/09/2014 | 755.00p | 755.19p | 745.00p | 749.75p | 5976 |
02/09/2014 | 754.50p | 754.50p | 736.00p | 745.00p | 5341 |
01/09/2014 | 725.00p | 751.50p | 725.00p | 750.00p | 130458 |
29/08/2014 | 750.00p | 755.00p | 744.82p | 750.00p | 4916 |
28/08/2014 | 747.00p | 750.00p | 742.00p | 742.50p | 18768 |
27/08/2014 | 749.50p | 751.51p | 733.04p | 749.50p | 11134 |
26/08/2014 | 752.50p | 755.00p | 744.08p | 752.00p | 33220 |
22/08/2014 | 740.00p | 750.00p | 740.00p | 749.50p | 2533 |
21/08/2014 | 741.00p | 750.00p | 735.00p | 749.50p | 81970 |
20/08/2014 | 729.00p | 765.00p | 718.00p | 750.00p | 7470 |
19/08/2014 | 725.00p | 729.00p | 716.87p | 727.75p | 11926 |
18/08/2014 | 729.00p | 729.00p | 717.75p | 717.75p | 234 |
15/08/2014 | 729.00p | 729.00p | 710.50p | 710.50p | 1956 |
14/08/2014 | 723.50p | 725.00p | 712.95p | 713.50p | 885 |
13/08/2014 | 719.50p | 725.72p | 710.00p | 715.00p | 13503 |
12/08/2014 | 728.00p | 728.50p | 725.00p | 728.50p | 10949 |
11/08/2014 | 715.00p | 725.00p | 713.65p | 722.00p | 19250 |
08/08/2014 | 700.00p | 715.00p | 695.00p | 714.50p | 8478 |
07/08/2014 | 707.50p | 709.00p | 705.90p | 707.00p | 3749 |
06/08/2014 | 708.50p | 709.00p | 705.00p | 705.00p | 625 |
05/08/2014 | 710.00p | 710.00p | 692.55p | 709.00p | 16119 |
04/08/2014 | 715.00p | 715.00p | 701.00p | 707.00p | 1393 |
01/08/2014 | 715.00p | 715.00p | 700.50p | 701.00p | 2516 |
31/07/2014 | 709.50p | 710.00p | 700.50p | 710.00p | 4312 |
30/07/2014 | 673.50p | 712.25p | 673.50p | 705.00p | 32769 |
29/07/2014 | 649.50p | 649.50p | 637.00p | 644.50p | 33092 |
28/07/2014 | 659.50p | 659.50p | 639.50p | 639.50p | 4590 |
25/07/2014 | 658.50p | 658.50p | 646.50p | 646.50p | 2741 |
24/07/2014 | 659.00p | 659.00p | 647.00p | 647.50p | 1103 |
23/07/2014 | 660.00p | 660.00p | 648.00p | 648.00p | 234 |
22/07/2014 | 646.50p | 653.50p | 646.00p | 653.50p | 5142 |
21/07/2014 | 660.00p | 660.00p | 646.00p | 649.00p | 631 |
18/07/2014 | 660.00p | 660.00p | 646.00p | 646.00p | 105 |
17/07/2014 | 660.00p | 660.00p | 647.50p | 660.00p | 1914 |
16/07/2014 | 645.22p | 656.80p | 645.22p | 652.50p | 1300 |
15/07/2014 | 642.00p | 649.25p | 640.50p | 649.25p | 11 |
14/07/2014 | 669.50p | 669.50p | 640.50p | 640.50p | 74070 |
11/07/2014 | 656.50p | 661.00p | 653.00p | 660.50p | 3143 |
10/07/2014 | 652.00p | 656.50p | 652.00p | 653.00p | 2013 |
09/07/2014 | 656.00p | 656.00p | 650.00p | 655.50p | 1289 |
08/07/2014 | 647.00p | 650.00p | 647.00p | 650.00p | 7500 |
07/07/2014 | 645.00p | 652.48p | 642.00p | 651.25p | 12638 |
04/07/2014 | 641.92p | 648.62p | 641.92p | 646.25p | 808 |
03/07/2014 | 640.00p | 644.50p | 640.00p | 644.50p | 2167 |
02/07/2014 | 640.00p | 642.00p | 639.50p | 639.50p | 1301 |
01/07/2014 | 642.00p | 646.00p | 642.00p | 642.00p | 591 |
30/06/2014 | 640.00p | 646.00p | 630.00p | 646.00p | 40039 |
27/06/2014 | 620.00p | 630.00p | 615.00p | 630.00p | 61502 |
26/06/2014 | 620.00p | 623.50p | 613.50p | 623.50p | 3594 |
25/06/2014 | 632.50p | 632.50p | 610.50p | 618.50p | 8926 |
24/06/2014 | 633.00p | 635.00p | 626.52p | 632.00p | 2975 |
23/06/2014 | 640.00p | 645.50p | 632.00p | 632.00p | 6334 |
20/06/2014 | 658.00p | 660.99p | 637.00p | 637.00p | 18457 |
19/06/2014 | 650.00p | 650.00p | 634.00p | 634.00p | 109650 |
18/06/2014 | 635.50p | 649.50p | 635.50p | 636.00p | 1473 |
17/06/2014 | 640.50p | 648.00p | 631.00p | 632.00p | 29640 |
16/06/2014 | 638.50p | 652.00p | 630.00p | 648.00p | 2032 |
13/06/2014 | 637.00p | 640.00p | 630.00p | 630.00p | 22114 |
12/06/2014 | 650.00p | 653.75p | 631.00p | 631.00p | 8878 |
11/06/2014 | 637.00p | 650.00p | 637.00p | 650.00p | 2192 |
10/06/2014 | 648.00p | 648.00p | 636.50p | 640.50p | 11266 |
09/06/2014 | 649.50p | 658.00p | 631.00p | 646.00p | 16185 |
06/06/2014 | 656.50p | 656.50p | 650.00p | 656.50p | 11355 |
05/06/2014 | 661.50p | 665.25p | 652.00p | 658.00p | 4967 |
04/06/2014 | 661.00p | 665.00p | 650.50p | 653.50p | 1374 |
03/06/2014 | 678.00p | 678.00p | 665.00p | 665.00p | 101548 |
02/06/2014 | 678.00p | 679.50p | 671.00p | 671.00p | 801 |
30/05/2014 | 678.00p | 680.10p | 675.00p | 679.50p | 2538 |
29/05/2014 | 680.00p | 683.50p | 678.00p | 678.00p | 28229 |
28/05/2014 | 675.50p | 683.00p | 675.50p | 681.50p | 1445 |
27/05/2014 | 687.00p | 687.00p | 682.00p | 683.00p | 3366 |
23/05/2014 | 680.00p | 685.50p | 680.00p | 685.50p | 911 |
22/05/2014 | 680.50p | 683.00p | 675.00p | 683.00p | 8920 |
21/05/2014 | 690.00p | 690.00p | 680.71p | 685.25p | 4247 |
20/05/2014 | 680.00p | 685.00p | 680.00p | 685.00p | 6014 |
19/05/2014 | 684.00p | 687.50p | 684.00p | 685.00p | 487 |
16/05/2014 | 685.00p | 687.50p | 680.00p | 687.50p | 141334 |
15/05/2014 | 688.00p | 694.50p | 688.00p | 689.00p | 1500 |
14/05/2014 | 690.00p | 694.50p | 690.00p | 694.50p | 3138 |
13/05/2014 | 700.00p | 700.00p | 688.00p | 692.50p | 81897 |
12/05/2014 | 690.00p | 696.80p | 689.00p | 690.00p | 11050 |
09/05/2014 | 697.00p | 700.00p | 687.15p | 691.50p | 45260 |
08/05/2014 | 695.00p | 697.25p | 695.00p | 695.00p | 747 |
07/05/2014 | 697.00p | 699.90p | 690.00p | 695.00p | 6791 |
06/05/2014 | 704.50p | 704.50p | 682.50p | 699.00p | 58687 |
02/05/2014 | 690.00p | 705.00p | 680.00p | 682.50p | 208945 |
01/05/2014 | 675.00p | 685.00p | 674.50p | 682.50p | 3697 |
30/04/2014 | 670.00p | 675.00p | 659.00p | 674.50p | 4611 |
29/04/2014 | 661.50p | 670.00p | 655.50p | 659.00p | 11344 |
28/04/2014 | 630.50p | 659.50p | 615.00p | 659.50p | 1010833 |
25/04/2014 | 640.50p | 647.50p | 640.50p | 647.50p | 3082 |
24/04/2014 | 655.00p | 658.00p | 638.00p | 643.50p | 6255 |
23/04/2014 | 666.48p | 667.58p | 645.19p | 652.50p | 8929 |
22/04/2014 | 625.00p | 643.50p | 622.59p | 631.50p | 1066 |
17/04/2014 | 622.50p | 631.50p | 622.50p | 631.50p | 77216 |
16/04/2014 | 618.50p | 625.00p | 618.50p | 618.50p | 1176 |
15/04/2014 | 625.00p | 633.81p | 623.00p | 623.50p | 15055 |
14/04/2014 | 626.00p | 630.00p | 620.00p | 625.50p | 6155 |
11/04/2014 | 620.50p | 632.75p | 620.00p | 621.00p | 18690 |
10/04/2014 | 668.50p | 668.50p | 616.50p | 628.00p | 13946 |
09/04/2014 | 680.00p | 680.00p | 640.00p | 646.00p | 7260 |
08/04/2014 | 670.00p | 679.50p | 665.00p | 665.00p | 1151 |
07/04/2014 | 669.50p | 680.00p | 649.50p | 679.50p | 3924 |
04/04/2014 | 660.00p | 665.00p | 649.50p | 662.75p | 101410 |
03/04/2014 | 667.00p | 669.50p | 660.50p | 665.00p | 18247 |
02/04/2014 | 669.38p | 669.38p | 662.47p | 665.00p | 2970 |
01/04/2014 | 680.00p | 685.00p | 662.00p | 662.00p | 24472 |
31/03/2014 | 650.00p | 685.50p | 646.50p | 685.00p | 116184 |
28/03/2014 | 653.00p | 656.50p | 646.50p | 646.50p | 17758 |
27/03/2014 | 660.00p | 667.50p | 656.50p | 656.50p | 9030 |
26/03/2014 | 691.50p | 694.50p | 648.89p | 669.50p | 12325 |
25/03/2014 | 694.50p | 694.50p | 687.86p | 694.50p | 1044 |
24/03/2014 | 695.00p | 700.00p | 695.00p | 698.00p | 14025 |
21/03/2014 | 695.00p | 704.00p | 695.00p | 695.00p | 8698 |
20/03/2014 | 707.50p | 707.50p | 691.00p | 707.50p | 523 |
19/03/2014 | 695.00p | 698.75p | 694.72p | 698.75p | 0 |
18/03/2014 | 695.00p | 697.90p | 694.72p | 697.50p | 20889 |
17/03/2014 | 693.00p | 705.00p | 693.00p | 695.00p | 14744 |
14/03/2014 | 696.50p | 705.00p | 695.00p | 696.00p | 4599 |
13/03/2014 | 695.00p | 697.45p | 695.00p | 695.50p | 8857 |
12/03/2014 | 695.00p | 702.70p | 695.00p | 695.00p | 21957 |
11/03/2014 | 690.00p | 702.00p | 690.00p | 702.00p | 2084 |
10/03/2014 | 700.00p | 703.50p | 693.20p | 703.50p | 52656 |
07/03/2014 | 700.00p | 703.50p | 690.00p | 699.50p | 3584 |
06/03/2014 | 693.00p | 700.00p | 690.00p | 695.00p | 10246 |
05/03/2014 | 689.00p | 700.00p | 689.00p | 700.00p | 142681 |
04/03/2014 | 686.50p | 692.65p | 670.00p | 675.00p | 9297 |
03/03/2014 | 685.00p | 699.00p | 685.00p | 685.50p | 1976 |
28/02/2014 | 699.50p | 699.50p | 683.50p | 699.00p | 2120 |
27/02/2014 | 690.00p | 695.00p | 680.75p | 683.50p | 6794 |
26/02/2014 | 694.00p | 694.00p | 688.89p | 694.00p | 218 |
25/02/2014 | 688.00p | 707.50p | 680.50p | 700.00p | 8118 |
24/02/2014 | 709.50p | 709.50p | 682.27p | 709.50p | 2951 |
21/02/2014 | 690.00p | 711.50p | 678.50p | 678.50p | 5027 |
20/02/2014 | 681.00p | 711.50p | 680.00p | 711.50p | 4033 |
19/02/2014 | 681.00p | 689.50p | 681.00p | 689.50p | 3075 |
18/02/2014 | 678.00p | 690.00p | 678.00p | 680.00p | 6707 |
17/02/2014 | 691.00p | 691.00p | 680.00p | 680.00p | 4881 |
14/02/2014 | 700.00p | 700.00p | 678.00p | 678.00p | 3570 |
13/02/2014 | 709.50p | 709.50p | 690.00p | 699.50p | 8759 |
12/02/2014 | 709.50p | 709.50p | 695.50p | 702.50p | 5023 |
11/02/2014 | 704.50p | 710.00p | 697.00p | 699.00p | 14070 |
10/02/2014 | 696.00p | 703.11p | 693.63p | 697.00p | 18059 |
07/02/2014 | 704.50p | 704.50p | 698.50p | 701.75p | 1204 |
06/02/2014 | 705.50p | 718.50p | 686.00p | 701.00p | 60368 |
05/02/2014 | 725.00p | 732.25p | 718.50p | 718.50p | 15127 |
04/02/2014 | 725.00p | 744.50p | 725.00p | 725.75p | 3447 |
*Close Price adjusted for both dividends and splits