Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2014 | 747.00p | 757.50p | 727.50p | 731.00p | 2024210 |
18/11/2014 | 740.50p | 753.00p | 737.50p | 747.50p | 2187636 |
17/11/2014 | 719.50p | 742.00p | 715.27p | 736.50p | 1833874 |
14/11/2014 | 724.00p | 724.95p | 704.00p | 720.50p | 2361842 |
13/11/2014 | 729.00p | 734.50p | 724.28p | 726.00p | 1201871 |
12/11/2014 | 724.00p | 735.50p | 719.00p | 729.00p | 2185835 |
11/11/2014 | 731.00p | 732.00p | 706.18p | 729.50p | 1051586 |
10/11/2014 | 735.50p | 758.00p | 733.00p | 735.00p | 1715817 |
07/11/2014 | 702.00p | 738.00p | 702.00p | 734.00p | 1668147 |
06/11/2014 | 680.50p | 700.00p | 680.50p | 699.50p | 1745474 |
05/11/2014 | 693.00p | 693.00p | 675.50p | 684.50p | 1811144 |
04/11/2014 | 692.00p | 711.39p | 689.00p | 697.50p | 1238792 |
03/11/2014 | 696.50p | 705.00p | 688.50p | 695.00p | 1758098 |
31/10/2014 | 713.00p | 719.50p | 691.00p | 697.50p | 3072109 |
30/10/2014 | 740.00p | 740.00p | 712.00p | 716.50p | 2135824 |
29/10/2014 | 756.00p | 767.50p | 747.00p | 749.00p | 1147236 |
28/10/2014 | 748.00p | 763.53p | 746.00p | 757.50p | 817683 |
27/10/2014 | 767.00p | 770.00p | 741.50p | 746.00p | 1135919 |
24/10/2014 | 776.00p | 789.00p | 764.50p | 766.50p | 1186056 |
23/10/2014 | 783.00p | 799.50p | 774.00p | 780.50p | 2040014 |
22/10/2014 | 805.00p | 808.00p | 781.50p | 784.00p | 1856290 |
21/10/2014 | 805.00p | 813.00p | 801.00p | 808.50p | 1174991 |
20/10/2014 | 801.50p | 810.00p | 786.50p | 803.00p | 1302959 |
17/10/2014 | 812.50p | 823.00p | 796.50p | 798.00p | 2157715 |
16/10/2014 | 800.00p | 821.00p | 794.50p | 815.00p | 2775955 |
15/10/2014 | 790.00p | 804.00p | 761.50p | 794.00p | 2573544 |
14/10/2014 | 780.00p | 797.00p | 776.50p | 790.50p | 1596347 |
13/10/2014 | 755.00p | 780.18p | 750.00p | 778.50p | 1604042 |
10/10/2014 | 755.00p | 758.00p | 740.50p | 749.00p | 2245565 |
09/10/2014 | 740.00p | 777.00p | 739.50p | 770.00p | 3027844 |
08/10/2014 | 732.50p | 738.00p | 720.50p | 723.50p | 1211515 |
07/10/2014 | 746.50p | 758.00p | 735.00p | 735.50p | 1110489 |
06/10/2014 | 719.00p | 753.51p | 708.50p | 745.50p | 1833957 |
03/10/2014 | 751.00p | 758.50p | 716.00p | 720.00p | 2017087 |
02/10/2014 | 745.50p | 755.00p | 737.00p | 749.50p | 1818442 |
01/10/2014 | 757.00p | 757.52p | 739.50p | 747.00p | 1640994 |
30/09/2014 | 760.00p | 769.54p | 746.50p | 760.00p | 1410269 |
29/09/2014 | 759.50p | 762.00p | 746.33p | 760.50p | 1343908 |
26/09/2014 | 753.50p | 768.50p | 743.91p | 761.50p | 1461927 |
25/09/2014 | 774.00p | 774.00p | 741.00p | 748.00p | 2007795 |
24/09/2014 | 765.00p | 788.38p | 765.00p | 775.50p | 1592046 |
23/09/2014 | 764.00p | 778.06p | 749.82p | 759.00p | 2206945 |
22/09/2014 | 772.00p | 772.00p | 750.50p | 760.00p | 1428355 |
19/09/2014 | 785.00p | 794.50p | 773.50p | 776.50p | 1901582 |
18/09/2014 | 797.00p | 801.50p | 776.30p | 782.50p | 1823288 |
17/09/2014 | 813.50p | 820.50p | 798.00p | 798.00p | 912912 |
16/09/2014 | 818.50p | 823.00p | 809.00p | 812.00p | 918719 |
15/09/2014 | 823.00p | 829.00p | 815.00p | 821.00p | 777273 |
12/09/2014 | 816.00p | 832.23p | 814.00p | 816.00p | 973893 |
11/09/2014 | 843.50p | 843.50p | 815.05p | 819.00p | 957736 |
10/09/2014 | 841.00p | 857.50p | 840.50p | 842.00p | 1019123 |
09/09/2014 | 850.00p | 863.00p | 835.50p | 844.50p | 1155964 |
08/09/2014 | 873.00p | 879.90p | 850.08p | 851.50p | 958767 |
05/09/2014 | 907.00p | 907.00p | 858.00p | 868.00p | 2832713 |
04/09/2014 | 927.00p | 930.50p | 907.00p | 909.50p | 1707304 |
03/09/2014 | 944.50p | 959.00p | 931.50p | 932.00p | 1032305 |
02/09/2014 | 960.00p | 966.50p | 944.00p | 952.50p | 1048533 |
01/09/2014 | 959.50p | 978.00p | 959.50p | 964.00p | 584539 |
29/08/2014 | 943.50p | 962.50p | 934.00p | 962.00p | 1499632 |
28/08/2014 | 927.00p | 944.00p | 912.50p | 940.50p | 1562056 |
27/08/2014 | 915.00p | 931.50p | 914.37p | 928.50p | 1209508 |
26/08/2014 | 922.00p | 925.50p | 908.50p | 912.50p | 980679 |
22/08/2014 | 935.00p | 944.00p | 917.95p | 921.50p | 959368 |
21/08/2014 | 963.00p | 963.00p | 929.50p | 938.00p | 1417570 |
20/08/2014 | 971.00p | 980.00p | 957.91p | 972.50p | 838933 |
19/08/2014 | 1,003.00p | 1,016.00p | 969.00p | 973.00p | 907783 |
18/08/2014 | 1,006.00p | 1,016.00p | 1,002.00p | 1,003.00p | 543403 |
15/08/2014 | 1,032.00p | 1,037.00p | 1,003.00p | 1,005.00p | 891380 |
14/08/2014 | 1,022.00p | 1,031.10p | 1,014.76p | 1,027.00p | 519188 |
13/08/2014 | 1,031.00p | 1,037.00p | 1,011.00p | 1,026.00p | 808616 |
12/08/2014 | 1,023.00p | 1,032.95p | 1,013.15p | 1,031.00p | 778033 |
11/08/2014 | 1,015.00p | 1,032.00p | 996.50p | 1,022.00p | 902824 |
08/08/2014 | 971.50p | 1,025.00p | 971.50p | 1,012.00p | 1696274 |
07/08/2014 | 984.50p | 1,005.00p | 974.50p | 980.50p | 2252808 |
06/08/2014 | 927.50p | 987.00p | 922.00p | 985.00p | 2094130 |
05/08/2014 | 953.00p | 953.00p | 917.50p | 926.50p | 1406636 |
04/08/2014 | 941.50p | 947.50p | 929.00p | 941.50p | 963993 |
01/08/2014 | 932.00p | 940.50p | 908.00p | 936.00p | 1194375 |
31/07/2014 | 935.50p | 946.50p | 924.50p | 931.00p | 2830724 |
30/07/2014 | 957.00p | 959.00p | 936.17p | 940.00p | 668095 |
29/07/2014 | 945.00p | 959.50p | 942.04p | 957.50p | 995663 |
28/07/2014 | 924.50p | 941.00p | 920.45p | 940.00p | 739095 |
25/07/2014 | 918.50p | 927.50p | 906.50p | 920.50p | 632562 |
24/07/2014 | 938.50p | 940.50p | 913.50p | 919.00p | 827746 |
23/07/2014 | 938.00p | 950.45p | 929.00p | 940.50p | 642834 |
22/07/2014 | 915.00p | 939.00p | 913.50p | 937.50p | 741766 |
21/07/2014 | 901.50p | 919.00p | 898.50p | 915.50p | 619726 |
18/07/2014 | 900.50p | 907.50p | 893.50p | 901.00p | 904599 |
17/07/2014 | 918.00p | 918.00p | 892.00p | 901.50p | 990545 |
16/07/2014 | 920.00p | 922.00p | 891.00p | 917.00p | 1401053 |
15/07/2014 | 922.50p | 946.00p | 909.52p | 913.50p | 904055 |
14/07/2014 | 925.50p | 943.50p | 915.50p | 919.50p | 892498 |
11/07/2014 | 935.00p | 945.00p | 916.50p | 928.00p | 1136454 |
10/07/2014 | 933.50p | 956.00p | 931.00p | 945.00p | 1712966 |
09/07/2014 | 925.50p | 938.50p | 918.50p | 929.00p | 933595 |
08/07/2014 | 929.50p | 945.00p | 919.00p | 920.50p | 739608 |
07/07/2014 | 925.00p | 931.00p | 912.00p | 927.00p | 689646 |
04/07/2014 | 939.50p | 940.24p | 924.22p | 928.00p | 631405 |
03/07/2014 | 913.50p | 936.00p | 908.94p | 933.50p | 1309893 |
02/07/2014 | 906.00p | 916.50p | 890.50p | 904.50p | 930993 |
01/07/2014 | 875.50p | 908.50p | 872.00p | 898.50p | 1587230 |
30/06/2014 | 853.00p | 873.50p | 853.00p | 872.00p | 919369 |
27/06/2014 | 866.00p | 866.32p | 853.50p | 855.00p | 834184 |
26/06/2014 | 861.00p | 865.00p | 843.50p | 861.50p | 1173193 |
25/06/2014 | 850.00p | 862.00p | 840.00p | 858.00p | 975056 |
24/06/2014 | 866.50p | 875.71p | 858.50p | 858.50p | 905287 |
23/06/2014 | 850.50p | 865.68p | 844.00p | 861.00p | 777266 |
20/06/2014 | 846.00p | 865.00p | 835.00p | 847.00p | 1608922 |
19/06/2014 | 828.00p | 842.00p | 822.00p | 835.00p | 781907 |
18/06/2014 | 824.50p | 834.50p | 817.00p | 822.00p | 532591 |
17/06/2014 | 821.50p | 827.00p | 802.00p | 823.00p | 958774 |
16/06/2014 | 809.00p | 831.00p | 807.00p | 822.00p | 1049515 |
13/06/2014 | 796.00p | 817.00p | 792.78p | 807.00p | 1462108 |
12/06/2014 | 790.00p | 804.13p | 782.00p | 798.00p | 974623 |
11/06/2014 | 785.50p | 797.00p | 785.00p | 792.50p | 838366 |
10/06/2014 | 784.50p | 788.00p | 772.00p | 787.50p | 820563 |
09/06/2014 | 774.50p | 791.50p | 772.00p | 784.00p | 741737 |
06/06/2014 | 794.00p | 794.00p | 766.00p | 775.50p | 2595418 |
05/06/2014 | 790.00p | 795.50p | 776.00p | 792.00p | 805373 |
04/06/2014 | 784.00p | 798.50p | 782.50p | 790.00p | 867235 |
03/06/2014 | 802.50p | 805.00p | 781.50p | 785.50p | 1050326 |
02/06/2014 | 809.50p | 815.50p | 794.36p | 802.00p | 887311 |
30/05/2014 | 831.00p | 831.00p | 802.00p | 806.00p | 3270624 |
29/05/2014 | 815.00p | 838.50p | 811.00p | 835.00p | 669313 |
28/05/2014 | 824.00p | 828.50p | 810.00p | 821.50p | 1020800 |
27/05/2014 | 848.00p | 849.50p | 816.00p | 822.00p | 1226883 |
23/05/2014 | 844.50p | 854.50p | 832.50p | 849.00p | 517060 |
22/05/2014 | 833.00p | 854.50p | 829.50p | 845.00p | 892798 |
21/05/2014 | 835.50p | 835.50p | 819.85p | 829.50p | 575037 |
20/05/2014 | 849.50p | 849.50p | 829.00p | 832.50p | 561749 |
19/05/2014 | 837.50p | 854.00p | 832.50p | 846.50p | 792115 |
16/05/2014 | 858.00p | 860.50p | 832.00p | 836.00p | 1245076 |
15/05/2014 | 839.00p | 868.00p | 835.52p | 860.50p | 1689546 |
14/05/2014 | 822.50p | 840.31p | 816.00p | 836.50p | 804154 |
13/05/2014 | 837.00p | 845.00p | 818.00p | 825.00p | 790616 |
12/05/2014 | 827.00p | 839.00p | 816.00p | 832.50p | 749550 |
09/05/2014 | 809.00p | 822.00p | 798.50p | 816.50p | 1145658 |
08/05/2014 | 821.50p | 822.50p | 807.50p | 810.00p | 811550 |
07/05/2014 | 822.50p | 827.50p | 811.00p | 820.00p | 1045116 |
06/05/2014 | 835.00p | 836.60p | 817.86p | 826.50p | 709751 |
02/05/2014 | 821.00p | 841.00p | 815.50p | 832.00p | 1089671 |
01/05/2014 | 836.50p | 852.50p | 826.00p | 830.00p | 567060 |
30/04/2014 | 844.50p | 854.24p | 836.28p | 851.50p | 1095868 |
29/04/2014 | 862.50p | 864.50p | 838.00p | 849.50p | 1244121 |
28/04/2014 | 849.50p | 868.50p | 845.50p | 864.50p | 715065 |
25/04/2014 | 843.50p | 856.00p | 841.00p | 850.00p | 707796 |
24/04/2014 | 853.50p | 866.00p | 835.43p | 846.00p | 1356013 |
23/04/2014 | 848.00p | 854.50p | 841.03p | 853.00p | 1002482 |
22/04/2014 | 866.00p | 874.00p | 844.50p | 848.00p | 1314464 |
17/04/2014 | 879.00p | 881.77p | 848.00p | 868.00p | 1161338 |
16/04/2014 | 910.00p | 913.50p | 879.50p | 884.00p | 1188165 |
15/04/2014 | 929.00p | 932.50p | 900.00p | 901.50p | 1156952 |
14/04/2014 | 911.00p | 934.00p | 908.50p | 932.50p | 1194859 |
11/04/2014 | 898.00p | 911.50p | 891.00p | 908.50p | 675208 |
10/04/2014 | 887.50p | 904.50p | 884.00p | 899.50p | 1221279 |
09/04/2014 | 907.50p | 913.00p | 876.00p | 884.00p | 1053349 |
08/04/2014 | 891.00p | 910.00p | 891.00p | 905.00p | 1217009 |
07/04/2014 | 876.00p | 892.50p | 870.50p | 891.00p | 820428 |
04/04/2014 | 872.50p | 898.18p | 868.00p | 891.00p | 1122534 |
03/04/2014 | 877.50p | 893.00p | 859.50p | 870.50p | 897986 |
02/04/2014 | 864.50p | 883.00p | 856.43p | 877.00p | 1356548 |
01/04/2014 | 844.50p | 852.00p | 839.50p | 846.00p | 810383 |
31/03/2014 | 853.00p | 865.79p | 842.00p | 843.50p | 1111703 |
28/03/2014 | 843.50p | 863.50p | 836.50p | 850.00p | 1108540 |
27/03/2014 | 868.00p | 869.50p | 833.50p | 837.50p | 1489045 |
26/03/2014 | 880.50p | 901.00p | 870.50p | 872.50p | 1181522 |
25/03/2014 | 855.50p | 877.00p | 855.00p | 876.00p | 1546886 |
24/03/2014 | 883.50p | 889.00p | 852.00p | 852.00p | 1438562 |
21/03/2014 | 871.00p | 890.00p | 869.00p | 885.00p | 1458826 |
20/03/2014 | 872.00p | 879.61p | 853.92p | 866.50p | 1107128 |
19/03/2014 | 884.50p | 887.12p | 865.00p | 876.00p | 1161831 |
18/03/2014 | 906.00p | 906.96p | 873.50p | 880.50p | 1637092 |
17/03/2014 | 929.00p | 930.50p | 913.50p | 924.50p | 942627 |
14/03/2014 | 897.00p | 943.00p | 890.36p | 925.50p | 1982468 |
13/03/2014 | 908.50p | 918.00p | 894.00p | 899.50p | 1448038 |
12/03/2014 | 887.50p | 904.50p | 874.00p | 900.00p | 1090136 |
11/03/2014 | 898.50p | 912.00p | 878.50p | 882.00p | 920817 |
10/03/2014 | 920.00p | 920.00p | 890.00p | 896.00p | 1413453 |
07/03/2014 | 954.00p | 958.00p | 903.00p | 927.50p | 1835333 |
06/03/2014 | 920.00p | 954.00p | 913.00p | 948.00p | 1146793 |
05/03/2014 | 916.50p | 927.00p | 899.46p | 913.00p | 1729577 |
04/03/2014 | 955.00p | 970.00p | 865.00p | 924.50p | 3569777 |
03/03/2014 | 965.00p | 981.02p | 951.00p | 970.00p | 1552036 |
28/02/2014 | 967.00p | 967.00p | 944.50p | 951.50p | 1010399 |
27/02/2014 | 958.50p | 965.50p | 936.50p | 963.00p | 1130701 |
26/02/2014 | 987.00p | 997.00p | 950.50p | 957.50p | 1440011 |
25/02/2014 | 991.50p | 997.50p | 953.00p | 967.50p | 1849559 |
24/02/2014 | 987.50p | 1,009.00p | 986.50p | 997.50p | 674931 |
21/02/2014 | 989.50p | 999.50p | 971.50p | 991.50p | 766464 |
20/02/2014 | 970.00p | 989.00p | 955.50p | 985.00p | 1338073 |
19/02/2014 | 969.00p | 1,005.00p | 960.98p | 992.00p | 1423397 |
18/02/2014 | 969.00p | 974.00p | 954.25p | 968.00p | 1273223 |
17/02/2014 | 971.00p | 989.00p | 964.50p | 974.00p | 976569 |
14/02/2014 | 932.50p | 983.00p | 922.50p | 971.50p | 2368054 |
13/02/2014 | 914.50p | 926.50p | 892.50p | 922.50p | 1719546 |
12/02/2014 | 916.00p | 932.00p | 902.25p | 914.00p | 1735820 |
11/02/2014 | 876.50p | 914.50p | 862.50p | 911.50p | 2518676 |
10/02/2014 | 801.50p | 870.50p | 801.50p | 862.50p | 2906255 |
07/02/2014 | 785.00p | 797.27p | 777.00p | 792.50p | 1085367 |
06/02/2014 | 795.00p | 807.50p | 773.50p | 782.50p | 1143435 |
*Close Price adjusted for both dividends and splits