Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2014 | 967.00p | 999.50p | 955.00p | 978.00p | 3075 |
14/02/2014 | 970.00p | 999.50p | 970.00p | 999.50p | 3126 |
13/02/2014 | 990.00p | 990.00p | 957.50p | 989.50p | 4081 |
12/02/2014 | 989.50p | 989.50p | 960.50p | 989.50p | 2033 |
11/02/2014 | 990.00p | 990.00p | 966.00p | 990.00p | 1106 |
10/02/2014 | 990.00p | 990.00p | 966.00p | 990.00p | 3945 |
07/02/2014 | 999.50p | 999.50p | 965.00p | 999.50p | 4255 |
06/02/2014 | 999.50p | 999.50p | 960.50p | 999.50p | 2854 |
05/02/2014 | 971.00p | 994.50p | 969.50p | 994.50p | 6405 |
04/02/2014 | 974.50p | 974.50p | 960.00p | 974.50p | 348 |
03/02/2014 | 946.00p | 980.13p | 946.00p | 960.00p | 4936 |
31/01/2014 | 958.75p | 985.78p | 958.75p | 968.25p | 7112 |
30/01/2014 | 975.00p | 984.06p | 946.50p | 982.50p | 42103 |
29/01/2014 | 969.50p | 970.00p | 924.00p | 969.50p | 3406 |
28/01/2014 | 950.00p | 964.50p | 924.00p | 924.00p | 5781 |
27/01/2014 | 948.00p | 959.00p | 922.00p | 959.00p | 11329 |
24/01/2014 | 946.00p | 962.00p | 930.00p | 951.00p | 24955 |
23/01/2014 | 945.00p | 960.00p | 935.42p | 952.50p | 10374 |
22/01/2014 | 940.00p | 975.00p | 940.00p | 956.00p | 10805 |
21/01/2014 | 955.00p | 955.00p | 931.00p | 939.00p | 26486 |
20/01/2014 | 954.00p | 954.50p | 925.00p | 935.00p | 5020 |
17/01/2014 | 925.50p | 950.00p | 919.00p | 930.00p | 17518 |
16/01/2014 | 918.00p | 945.00p | 916.00p | 930.00p | 8922 |
15/01/2014 | 918.00p | 936.00p | 918.00p | 918.00p | 4865 |
14/01/2014 | 925.00p | 940.00p | 918.00p | 918.00p | 5881 |
13/01/2014 | 915.00p | 945.00p | 915.00p | 936.75p | 7397 |
10/01/2014 | 925.00p | 941.75p | 912.72p | 925.00p | 3466 |
09/01/2014 | 932.00p | 940.00p | 913.50p | 913.50p | 13427 |
08/01/2014 | 922.00p | 955.00p | 915.50p | 931.00p | 25448 |
07/01/2014 | 915.50p | 945.00p | 915.50p | 915.50p | 3287 |
06/01/2014 | 916.00p | 947.64p | 916.00p | 941.50p | 9034 |
03/01/2014 | 915.00p | 943.00p | 915.00p | 943.00p | 2936 |
02/01/2014 | 920.50p | 942.00p | 920.50p | 920.50p | 1104 |
31/12/2013 | 921.50p | 945.00p | 916.50p | 920.00p | 6301 |
30/12/2013 | 930.50p | 951.50p | 920.00p | 929.50p | 4289 |
27/12/2013 | 921.50p | 956.50p | 921.50p | 942.00p | 3704 |
24/12/2013 | 926.00p | 940.00p | 922.50p | 928.50p | 2966 |
23/12/2013 | 920.50p | 938.00p | 920.50p | 926.00p | 4124 |
20/12/2013 | 932.00p | 959.50p | 910.50p | 924.50p | 15685 |
19/12/2013 | 929.00p | 959.50p | 914.88p | 959.50p | 14656 |
18/12/2013 | 962.63p | 971.87p | 925.50p | 938.00p | 4556 |
17/12/2013 | 955.00p | 960.00p | 925.50p | 925.50p | 6434 |
16/12/2013 | 947.00p | 965.00p | 936.00p | 959.50p | 10556 |
13/12/2013 | 960.00p | 970.00p | 931.50p | 961.50p | 7689 |
12/12/2013 | 927.50p | 948.50p | 920.00p | 931.50p | 6821 |
11/12/2013 | 928.00p | 955.35p | 921.50p | 923.00p | 4897 |
10/12/2013 | 945.50p | 955.00p | 920.00p | 921.50p | 1808 |
09/12/2013 | 945.00p | 955.00p | 932.00p | 942.00p | 14239 |
06/12/2013 | 949.50p | 965.00p | 930.00p | 944.50p | 172172 |
05/12/2013 | 930.00p | 959.00p | 921.50p | 944.50p | 95360 |
04/12/2013 | 926.00p | 965.31p | 920.00p | 930.50p | 408127 |
03/12/2013 | 972.00p | 972.00p | 930.00p | 967.00p | 12630 |
02/12/2013 | 992.00p | 1,008.78p | 955.00p | 959.50p | 5455 |
29/11/2013 | 990.00p | 1,010.00p | 963.00p | 963.00p | 5613 |
28/11/2013 | 1,010.00p | 1,010.00p | 970.50p | 1,010.00p | 3453 |
27/11/2013 | 980.00p | 990.00p | 970.50p | 970.50p | 12150 |
26/11/2013 | 1,000.00p | 1,020.00p | 965.00p | 965.50p | 9730 |
25/11/2013 | 990.00p | 1,015.00p | 970.00p | 985.50p | 23463 |
22/11/2013 | 985.00p | 1,006.44p | 960.00p | 970.00p | 47773 |
21/11/2013 | 965.50p | 1,000.00p | 963.25p | 990.50p | 17090 |
20/11/2013 | 959.00p | 977.88p | 954.52p | 972.00p | 68546 |
19/11/2013 | 932.50p | 958.50p | 932.50p | 952.00p | 10425 |
18/11/2013 | 945.00p | 960.00p | 936.35p | 941.00p | 7157 |
15/11/2013 | 958.69p | 960.00p | 933.50p | 960.00p | 4432 |
14/11/2013 | 950.00p | 960.00p | 930.00p | 949.50p | 8911 |
13/11/2013 | 928.00p | 948.50p | 920.50p | 930.00p | 9224 |
12/11/2013 | 921.00p | 930.00p | 916.01p | 930.00p | 5957 |
11/11/2013 | 915.50p | 927.00p | 914.56p | 919.00p | 4653 |
08/11/2013 | 912.00p | 926.88p | 912.00p | 919.00p | 23365 |
07/11/2013 | 908.43p | 922.50p | 907.50p | 916.00p | 1819 |
06/11/2013 | 917.69p | 926.19p | 908.70p | 913.00p | 1825 |
05/11/2013 | 912.00p | 920.00p | 912.00p | 914.50p | 4153 |
04/11/2013 | 903.00p | 912.00p | 903.00p | 912.00p | 7869 |
01/11/2013 | 915.00p | 918.60p | 907.31p | 908.00p | 5706 |
31/10/2013 | 900.50p | 916.50p | 900.50p | 908.00p | 6706 |
30/10/2013 | 910.00p | 919.58p | 895.00p | 895.00p | 3265 |
29/10/2013 | 890.50p | 903.63p | 888.91p | 900.00p | 8054 |
28/10/2013 | 893.00p | 895.31p | 885.00p | 885.00p | 4263 |
25/10/2013 | 900.50p | 903.50p | 885.38p | 893.50p | 16135 |
24/10/2013 | 900.00p | 915.00p | 900.00p | 900.00p | 5192 |
23/10/2013 | 900.00p | 910.00p | 900.00p | 902.50p | 24014 |
22/10/2013 | 906.00p | 909.00p | 902.30p | 909.00p | 620 |
21/10/2013 | 905.50p | 910.00p | 894.18p | 910.00p | 2920 |
18/10/2013 | 910.00p | 918.33p | 900.00p | 911.50p | 5323 |
17/10/2013 | 902.50p | 917.30p | 901.50p | 908.50p | 7375 |
16/10/2013 | 875.50p | 900.00p | 875.00p | 900.00p | 143381 |
15/10/2013 | 893.00p | 909.50p | 875.00p | 875.50p | 5548 |
14/10/2013 | 893.50p | 893.50p | 870.50p | 886.50p | 2512 |
11/10/2013 | 900.00p | 900.00p | 870.50p | 870.50p | 13600 |
10/10/2013 | 895.00p | 895.00p | 879.00p | 883.00p | 9838 |
09/10/2013 | 884.00p | 884.00p | 870.00p | 870.50p | 11054 |
08/10/2013 | 875.00p | 880.50p | 860.00p | 871.00p | 5798 |
07/10/2013 | 890.00p | 890.00p | 830.38p | 879.50p | 13199 |
04/10/2013 | 900.50p | 911.81p | 890.00p | 890.00p | 1895 |
03/10/2013 | 892.54p | 905.00p | 883.50p | 883.50p | 1941 |
02/10/2013 | 910.00p | 920.00p | 900.00p | 901.50p | 2683 |
01/10/2013 | 910.00p | 920.00p | 901.50p | 901.50p | 9537 |
30/09/2013 | 905.00p | 928.31p | 895.00p | 905.00p | 5337 |
27/09/2013 | 920.00p | 932.50p | 887.00p | 887.00p | 4141 |
26/09/2013 | 935.00p | 935.00p | 930.00p | 930.00p | 363 |
25/09/2013 | 939.50p | 939.50p | 910.00p | 915.00p | 4548 |
24/09/2013 | 895.00p | 930.00p | 890.00p | 907.00p | 4559 |
23/09/2013 | 915.00p | 927.62p | 890.00p | 890.00p | 11082 |
20/09/2013 | 920.00p | 936.25p | 910.00p | 910.00p | 14753 |
19/09/2013 | 907.50p | 936.25p | 907.50p | 936.25p | 15854 |
18/09/2013 | 921.00p | 925.00p | 900.00p | 900.00p | 11026 |
17/09/2013 | 915.00p | 937.59p | 915.00p | 920.00p | 113818 |
16/09/2013 | 930.00p | 955.00p | 911.25p | 930.00p | 98913 |
13/09/2013 | 925.00p | 930.00p | 912.00p | 925.50p | 15957 |
12/09/2013 | 902.50p | 928.50p | 895.00p | 928.50p | 15889 |
11/09/2013 | 900.50p | 948.00p | 900.50p | 917.00p | 3514 |
10/09/2013 | 915.00p | 948.00p | 915.00p | 948.00p | 211527 |
09/09/2013 | 950.00p | 950.00p | 920.00p | 920.00p | 3911 |
06/09/2013 | 920.50p | 950.00p | 916.50p | 935.50p | 4663 |
05/09/2013 | 950.00p | 950.00p | 920.00p | 937.50p | 62562 |
04/09/2013 | 935.00p | 950.00p | 920.00p | 950.00p | 15958 |
03/09/2013 | 940.00p | 950.00p | 930.00p | 942.50p | 3239 |
02/09/2013 | 920.00p | 934.50p | 920.00p | 927.50p | 373 |
30/08/2013 | 920.00p | 929.71p | 920.00p | 921.00p | 7475 |
29/08/2013 | 920.50p | 941.37p | 917.10p | 922.25p | 3660 |
28/08/2013 | 950.00p | 950.00p | 920.00p | 930.00p | 857 |
27/08/2013 | 939.50p | 945.00p | 916.00p | 919.00p | 11199 |
23/08/2013 | 925.00p | 945.00p | 915.10p | 920.00p | 6791 |
22/08/2013 | 970.00p | 971.00p | 930.00p | 942.25p | 8333 |
21/08/2013 | 964.50p | 975.00p | 932.40p | 969.00p | 3279 |
20/08/2013 | 925.00p | 969.50p | 925.00p | 955.00p | 951 |
19/08/2013 | 927.78p | 958.87p | 925.00p | 948.00p | 1957 |
16/08/2013 | 940.00p | 960.00p | 919.58p | 955.25p | 12714 |
15/08/2013 | 945.00p | 963.64p | 929.50p | 929.50p | 5835 |
14/08/2013 | 941.00p | 963.20p | 940.00p | 947.50p | 5306 |
13/08/2013 | 959.00p | 961.90p | 923.50p | 952.50p | 5514 |
12/08/2013 | 960.00p | 964.50p | 923.50p | 923.50p | 5355 |
09/08/2013 | 930.00p | 941.09p | 918.00p | 930.00p | 66802 |
08/08/2013 | 926.62p | 927.00p | 918.00p | 918.00p | 5315 |
07/08/2013 | 940.00p | 951.25p | 920.00p | 921.50p | 70312 |
06/08/2013 | 965.00p | 968.00p | 930.00p | 930.00p | 16870 |
05/08/2013 | 965.00p | 970.50p | 935.00p | 965.00p | 6403 |
02/08/2013 | 960.00p | 970.00p | 949.39p | 963.00p | 5149 |
01/08/2013 | 950.00p | 958.61p | 945.00p | 955.00p | 29494 |
31/07/2013 | 940.00p | 958.00p | 925.00p | 940.75p | 21958 |
30/07/2013 | 941.00p | 958.00p | 931.18p | 958.00p | 10895 |
29/07/2013 | 935.00p | 947.85p | 935.00p | 940.00p | 4239 |
26/07/2013 | 943.00p | 946.80p | 933.50p | 940.00p | 2832 |
25/07/2013 | 950.00p | 950.00p | 925.00p | 933.50p | 6015 |
24/07/2013 | 910.00p | 933.27p | 910.00p | 925.00p | 57131 |
23/07/2013 | 922.00p | 922.00p | 916.00p | 916.00p | 3330 |
22/07/2013 | 910.00p | 925.00p | 906.50p | 925.00p | 9974 |
19/07/2013 | 912.00p | 924.90p | 899.64p | 917.00p | 57100 |
18/07/2013 | 925.00p | 925.00p | 910.00p | 921.50p | 3370 |
17/07/2013 | 918.00p | 921.70p | 910.00p | 910.00p | 3137 |
16/07/2013 | 905.00p | 921.70p | 902.50p | 910.00p | 140814 |
15/07/2013 | 900.00p | 920.00p | 885.00p | 915.00p | 13307 |
12/07/2013 | 890.00p | 897.80p | 884.50p | 888.50p | 5323 |
11/07/2013 | 896.00p | 898.40p | 884.50p | 884.50p | 2418 |
10/07/2013 | 890.00p | 890.00p | 880.00p | 880.00p | 3227 |
09/07/2013 | 900.00p | 916.73p | 890.00p | 902.50p | 8035 |
08/07/2013 | 900.00p | 912.50p | 894.00p | 900.00p | 8939 |
05/07/2013 | 910.00p | 910.00p | 894.00p | 894.00p | 8808 |
04/07/2013 | 880.00p | 910.00p | 870.00p | 900.00p | 56710 |
03/07/2013 | 895.00p | 895.00p | 866.00p | 874.00p | 65192 |
02/07/2013 | 895.00p | 911.00p | 870.00p | 893.00p | 86773 |
01/07/2013 | 905.00p | 914.88p | 897.50p | 897.50p | 4923 |
28/06/2013 | 910.00p | 918.50p | 900.00p | 910.00p | 200456 |
27/06/2013 | 915.00p | 918.50p | 890.00p | 918.50p | 4762 |
26/06/2013 | 910.00p | 915.00p | 891.00p | 891.00p | 3133 |
25/06/2013 | 915.00p | 915.00p | 897.00p | 904.00p | 5237 |
24/06/2013 | 910.00p | 924.08p | 895.00p | 897.00p | 13859 |
21/06/2013 | 925.00p | 925.00p | 897.51p | 910.00p | 8893 |
20/06/2013 | 911.50p | 925.00p | 895.00p | 898.00p | 4771 |
19/06/2013 | 900.50p | 920.00p | 900.50p | 901.50p | 1125 |
18/06/2013 | 912.50p | 920.00p | 906.50p | 913.00p | 4902 |
17/06/2013 | 925.00p | 925.00p | 895.34p | 913.00p | 11728 |
14/06/2013 | 886.00p | 925.00p | 885.50p | 910.00p | 23912 |
13/06/2013 | 892.50p | 897.65p | 885.00p | 885.50p | 3104 |
12/06/2013 | 893.50p | 900.00p | 887.00p | 887.00p | 4826 |
11/06/2013 | 888.00p | 899.00p | 882.00p | 893.25p | 8699 |
10/06/2013 | 900.00p | 925.00p | 875.00p | 897.00p | 63613 |
07/06/2013 | 880.00p | 930.00p | 862.27p | 925.00p | 90501 |
06/06/2013 | 870.00p | 880.00p | 841.00p | 880.00p | 3793 |
05/06/2013 | 870.00p | 870.00p | 841.00p | 841.00p | 2734 |
04/06/2013 | 865.00p | 869.55p | 840.00p | 869.50p | 26017 |
03/06/2013 | 855.00p | 868.00p | 835.50p | 868.00p | 4402 |
31/05/2013 | 849.00p | 855.00p | 823.48p | 855.00p | 14058 |
30/05/2013 | 825.50p | 855.00p | 825.50p | 854.50p | 6502 |
29/05/2013 | 825.00p | 850.00p | 805.00p | 850.00p | 11525 |
28/05/2013 | 825.00p | 825.00p | 806.25p | 812.50p | 1517 |
24/05/2013 | 805.20p | 819.90p | 805.20p | 812.50p | 2144 |
23/05/2013 | 820.00p | 825.00p | 800.10p | 820.00p | 11324 |
22/05/2013 | 820.00p | 825.00p | 796.19p | 805.00p | 8419 |
21/05/2013 | 810.00p | 820.00p | 805.00p | 820.00p | 1831 |
20/05/2013 | 813.50p | 813.50p | 800.00p | 800.00p | 2553 |
17/05/2013 | 805.00p | 808.75p | 800.00p | 805.00p | 9342 |
16/05/2013 | 810.00p | 810.00p | 800.00p | 800.00p | 11150 |
15/05/2013 | 800.00p | 808.00p | 800.00p | 800.00p | 11347 |
14/05/2013 | 790.10p | 810.00p | 790.10p | 802.50p | 4360 |
13/05/2013 | 785.10p | 800.00p | 785.00p | 800.00p | 4875 |
10/05/2013 | 785.00p | 800.00p | 785.00p | 800.00p | 3084 |
09/05/2013 | 800.00p | 808.69p | 785.10p | 800.00p | 4730 |
08/05/2013 | 799.00p | 799.00p | 792.00p | 792.00p | 756 |
07/05/2013 | 793.50p | 803.75p | 772.16p | 784.00p | 5105 |
*Close Price adjusted for both dividends and splits