Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2014 | 327.50p | 335.00p | 320.00p | 327.50p | 0 |
07/02/2014 | 327.50p | 335.00p | 320.00p | 327.50p | 21838 |
06/02/2014 | 327.50p | 329.00p | 320.15p | 327.50p | 1078 |
05/02/2014 | 327.50p | 327.50p | 327.50p | 327.50p | 6000 |
04/02/2014 | 327.50p | 327.50p | 324.00p | 327.50p | 32150 |
03/02/2014 | 322.50p | 327.50p | 320.00p | 327.50p | 7659 |
31/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 1809591 |
30/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 5430 |
29/01/2014 | 322.50p | 323.00p | 322.50p | 322.50p | 147 |
28/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 0 |
27/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 5998 |
24/01/2014 | 322.50p | 323.00p | 315.00p | 322.50p | 0 |
23/01/2014 | 322.50p | 323.00p | 315.00p | 322.50p | 9905 |
22/01/2014 | 322.50p | 322.50p | 320.00p | 322.50p | 3073 |
21/01/2014 | 322.50p | 323.00p | 320.05p | 322.50p | 0 |
20/01/2014 | 322.50p | 323.00p | 320.05p | 322.50p | 15862 |
17/01/2014 | 322.50p | 322.50p | 320.05p | 322.50p | 12412 |
16/01/2014 | 322.50p | 323.00p | 322.50p | 322.50p | 900 |
15/01/2014 | 322.50p | 323.75p | 320.00p | 322.50p | 30853 |
14/01/2014 | 322.50p | 323.75p | 320.00p | 322.50p | 25634 |
13/01/2014 | 322.50p | 322.50p | 315.00p | 322.50p | 17026 |
10/01/2014 | 322.50p | 322.50p | 322.40p | 322.50p | 15662 |
09/01/2014 | 322.50p | 325.00p | 321.50p | 322.50p | 1820 |
08/01/2014 | 322.50p | 325.00p | 321.50p | 322.50p | 400 |
07/01/2014 | 322.50p | 322.50p | 322.40p | 322.50p | 1215 |
06/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 2248 |
03/01/2014 | 322.50p | 325.00p | 320.10p | 322.50p | 0 |
02/01/2014 | 322.50p | 325.00p | 320.10p | 322.50p | 0 |
31/12/2013 | 322.50p | 325.00p | 320.10p | 322.50p | 0 |
30/12/2013 | 325.00p | 325.00p | 320.10p | 322.50p | 150 |
27/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
24/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 12214 |
23/12/2013 | 325.00p | 330.00p | 320.00p | 325.00p | 1500 |
20/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
19/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 3500 |
18/12/2013 | 330.00p | 330.00p | 325.00p | 325.00p | 13210 |
17/12/2013 | 325.00p | 325.00p | 320.00p | 325.00p | 999 |
16/12/2013 | 325.00p | 326.00p | 325.00p | 325.00p | 75 |
13/12/2013 | 325.00p | 327.00p | 325.00p | 325.00p | 30 |
12/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 18949 |
11/12/2013 | 325.00p | 325.00p | 320.10p | 325.00p | 177 |
10/12/2013 | 327.50p | 329.00p | 320.15p | 325.00p | 7225 |
09/12/2013 | 327.50p | 329.00p | 327.50p | 327.50p | 5020 |
06/12/2013 | 327.50p | 329.00p | 327.50p | 327.50p | 1998 |
05/12/2013 | 327.50p | 329.00p | 327.50p | 327.50p | 3978 |
04/12/2013 | 327.50p | 329.00p | 327.50p | 327.50p | 10151 |
03/12/2013 | 327.50p | 330.00p | 321.50p | 327.50p | 38903 |
02/12/2013 | 330.00p | 330.00p | 320.00p | 327.50p | 2960 |
29/11/2013 | 330.00p | 330.00p | 322.00p | 330.00p | 898 |
28/11/2013 | 330.00p | 330.00p | 329.80p | 330.00p | 30 |
27/11/2013 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
26/11/2013 | 330.00p | 330.00p | 330.00p | 330.00p | 6561 |
25/11/2013 | 330.00p | 330.00p | 310.00p | 330.00p | 2754 |
22/11/2013 | 327.50p | 330.00p | 322.40p | 330.00p | 0 |
21/11/2013 | 330.00p | 330.00p | 322.40p | 330.00p | 2624 |
20/11/2013 | 330.00p | 330.00p | 320.00p | 330.00p | 4076 |
19/11/2013 | 330.00p | 330.00p | 320.00p | 330.00p | 4257 |
18/11/2013 | 332.50p | 332.50p | 320.00p | 330.00p | 1748 |
15/11/2013 | 332.50p | 332.50p | 325.15p | 332.50p | 540 |
14/11/2013 | 335.00p | 335.00p | 310.00p | 332.50p | 19872 |
13/11/2013 | 335.00p | 335.00p | 320.00p | 335.00p | 9279 |
12/11/2013 | 335.00p | 335.00p | 320.00p | 335.00p | 12000 |
11/11/2013 | 335.00p | 335.00p | 325.20p | 335.00p | 2497 |
08/11/2013 | 335.00p | 335.00p | 325.20p | 335.00p | 0 |
07/11/2013 | 335.00p | 335.00p | 325.20p | 335.00p | 945 |
06/11/2013 | 335.00p | 335.00p | 325.20p | 335.00p | 330 |
05/11/2013 | 335.00p | 337.50p | 325.00p | 330.00p | 4000 |
04/11/2013 | 337.50p | 337.50p | 320.00p | 337.50p | 11281 |
01/11/2013 | 337.50p | 340.00p | 330.15p | 337.50p | 13645 |
31/10/2013 | 337.50p | 337.50p | 330.15p | 337.50p | 645 |
30/10/2013 | 337.50p | 337.50p | 330.15p | 337.50p | 471 |
29/10/2013 | 335.00p | 337.50p | 330.00p | 337.50p | 10029 |
28/10/2013 | 335.00p | 340.00p | 330.00p | 335.00p | 12474 |
25/10/2013 | 335.00p | 340.00p | 330.10p | 335.00p | 1750 |
24/10/2013 | 332.50p | 336.25p | 330.00p | 332.50p | 4068 |
23/10/2013 | 327.00p | 330.00p | 317.20p | 330.00p | 8604 |
22/10/2013 | 325.00p | 331.20p | 318.00p | 327.00p | 31867 |
21/10/2013 | 323.00p | 323.00p | 316.00p | 322.50p | 5015 |
18/10/2013 | 322.50p | 323.00p | 316.28p | 323.00p | 1000 |
17/10/2013 | 324.50p | 324.50p | 316.28p | 323.00p | 1517 |
16/10/2013 | 324.50p | 324.50p | 319.11p | 324.50p | 2178 |
15/10/2013 | 322.50p | 324.50p | 319.00p | 324.50p | 6666 |
14/10/2013 | 322.50p | 322.50p | 320.00p | 322.50p | 2335 |
11/10/2013 | 322.50p | 322.50p | 320.00p | 322.50p | 2750 |
10/10/2013 | 322.50p | 322.50p | 320.00p | 322.50p | 6525 |
09/10/2013 | 322.50p | 322.50p | 320.10p | 322.50p | 23661 |
08/10/2013 | 322.50p | 322.50p | 322.25p | 322.50p | 1657 |
07/10/2013 | 330.00p | 330.00p | 320.00p | 322.50p | 29670 |
04/10/2013 | 360.00p | 360.00p | 320.10p | 330.00p | 70971 |
03/10/2013 | 362.50p | 362.50p | 350.00p | 360.00p | 4816 |
02/10/2013 | 372.50p | 372.50p | 353.00p | 362.50p | 6800 |
01/10/2013 | 375.00p | 375.00p | 365.00p | 372.50p | 4986 |
30/09/2013 | 377.50p | 377.50p | 370.00p | 377.50p | 4000 |
27/09/2013 | 377.50p | 383.00p | 370.00p | 377.50p | 3828 |
26/09/2013 | 377.50p | 377.50p | 375.25p | 377.50p | 372 |
25/09/2013 | 387.50p | 387.50p | 375.00p | 377.50p | 3865 |
24/09/2013 | 432.50p | 432.50p | 380.00p | 387.50p | 23945 |
23/09/2013 | 455.00p | 455.00p | 425.00p | 432.50p | 13440 |
20/09/2013 | 457.50p | 457.50p | 450.00p | 455.00p | 12853 |
19/09/2013 | 470.00p | 470.00p | 455.00p | 457.50p | 4000 |
18/09/2013 | 470.00p | 470.00p | 468.40p | 470.00p | 1000 |
17/09/2013 | 470.00p | 470.00p | 465.50p | 470.00p | 1350 |
16/09/2013 | 470.00p | 470.00p | 469.50p | 470.00p | 40 |
13/09/2013 | 470.00p | 470.00p | 466.00p | 470.00p | 15 |
12/09/2013 | 470.00p | 470.00p | 465.00p | 470.00p | 1897 |
11/09/2013 | 470.00p | 472.00p | 465.00p | 470.00p | 13614 |
10/09/2013 | 470.00p | 471.80p | 465.00p | 470.00p | 48097 |
09/09/2013 | 535.00p | 535.80p | 455.00p | 470.00p | 75808 |
06/09/2013 | 550.00p | 550.80p | 550.00p | 550.00p | 0 |
05/09/2013 | 550.00p | 550.80p | 550.00p | 550.00p | 9 |
04/09/2013 | 550.00p | 555.00p | 550.00p | 550.00p | 0 |
03/09/2013 | 555.00p | 555.00p | 550.00p | 550.00p | 16518 |
02/09/2013 | 555.00p | 555.00p | 551.00p | 555.00p | 1268 |
30/08/2013 | 555.00p | 555.00p | 547.00p | 555.00p | 4939 |
29/08/2013 | 555.00p | 555.00p | 550.00p | 555.00p | 5000 |
28/08/2013 | 570.00p | 570.00p | 555.00p | 555.00p | 6767 |
27/08/2013 | 570.00p | 574.00p | 566.00p | 570.00p | 2105 |
23/08/2013 | 570.00p | 576.50p | 557.00p | 570.00p | 0 |
22/08/2013 | 572.50p | 576.50p | 557.00p | 570.00p | 6950 |
21/08/2013 | 572.50p | 572.50p | 566.50p | 572.50p | 0 |
20/08/2013 | 572.50p | 572.50p | 566.50p | 572.50p | 500 |
19/08/2013 | 572.50p | 572.50p | 566.05p | 572.50p | 3443 |
16/08/2013 | 572.50p | 574.75p | 566.50p | 572.50p | 1063 |
15/08/2013 | 572.50p | 575.00p | 566.50p | 572.50p | 0 |
14/08/2013 | 575.00p | 575.00p | 566.50p | 572.50p | 788 |
13/08/2013 | 577.50p | 580.35p | 575.00p | 575.00p | 3712 |
12/08/2013 | 577.50p | 577.50p | 570.00p | 577.50p | 1248 |
09/08/2013 | 577.50p | 577.50p | 570.00p | 577.50p | 4656 |
08/08/2013 | 577.50p | 580.35p | 577.50p | 577.50p | 430 |
07/08/2013 | 577.50p | 580.00p | 571.50p | 577.50p | 86663 |
06/08/2013 | 580.00p | 582.00p | 575.00p | 577.50p | 12062 |
05/08/2013 | 582.50p | 583.70p | 574.00p | 580.00p | 8272 |
02/08/2013 | 582.50p | 582.50p | 580.10p | 582.50p | 99 |
01/08/2013 | 582.50p | 585.00p | 580.00p | 582.50p | 6006 |
31/07/2013 | 580.00p | 584.50p | 580.00p | 580.00p | 2000 |
30/07/2013 | 580.00p | 585.00p | 576.00p | 580.00p | 13012 |
29/07/2013 | 577.50p | 580.00p | 576.00p | 580.00p | 136 |
26/07/2013 | 580.00p | 580.00p | 575.50p | 580.00p | 500 |
25/07/2013 | 580.00p | 583.30p | 576.00p | 580.00p | 0 |
24/07/2013 | 580.00p | 583.30p | 576.00p | 580.00p | 0 |
23/07/2013 | 580.00p | 583.30p | 576.00p | 580.00p | 1843 |
22/07/2013 | 580.00p | 583.30p | 576.80p | 580.00p | 1570 |
19/07/2013 | 580.00p | 580.00p | 576.80p | 580.00p | 1753 |
18/07/2013 | 580.00p | 580.00p | 576.80p | 580.00p | 205 |
17/07/2013 | 580.00p | 583.30p | 580.00p | 580.00p | 250 |
16/07/2013 | 580.00p | 580.00p | 576.80p | 580.00p | 0 |
15/07/2013 | 580.00p | 580.00p | 576.80p | 580.00p | 0 |
12/07/2013 | 580.00p | 580.00p | 576.80p | 580.00p | 37 |
11/07/2013 | 580.00p | 580.00p | 576.80p | 580.00p | 1937 |
10/07/2013 | 580.00p | 580.00p | 577.00p | 580.00p | 700 |
09/07/2013 | 580.00p | 583.30p | 576.50p | 580.00p | 4156 |
08/07/2013 | 580.00p | 580.00p | 576.50p | 580.00p | 178 |
05/07/2013 | 580.00p | 583.30p | 576.50p | 580.00p | 1455 |
04/07/2013 | 575.00p | 583.30p | 571.50p | 580.00p | 1633 |
03/07/2013 | 575.00p | 579.80p | 571.50p | 575.00p | 0 |
02/07/2013 | 575.00p | 579.80p | 571.50p | 575.00p | 755 |
01/07/2013 | 575.00p | 580.00p | 575.00p | 575.00p | 0 |
28/06/2013 | 575.00p | 580.00p | 575.00p | 575.00p | 855 |
27/06/2013 | 575.00p | 580.00p | 575.00p | 575.00p | 194 |
26/06/2013 | 575.00p | 575.00p | 570.00p | 575.00p | 12250 |
25/06/2013 | 575.00p | 580.00p | 575.00p | 575.00p | 426 |
24/06/2013 | 575.00p | 575.00p | 571.50p | 575.00p | 89 |
21/06/2013 | 575.00p | 580.00p | 572.50p | 575.00p | 0 |
20/06/2013 | 575.00p | 580.00p | 572.50p | 575.00p | 0 |
19/06/2013 | 572.50p | 580.00p | 572.50p | 575.00p | 1593 |
18/06/2013 | 572.50p | 580.00p | 570.00p | 572.50p | 0 |
17/06/2013 | 572.50p | 580.00p | 570.00p | 572.50p | 7738 |
14/06/2013 | 572.50p | 580.00p | 568.75p | 572.50p | 0 |
13/06/2013 | 572.50p | 580.00p | 568.75p | 572.50p | 2066 |
12/06/2013 | 572.50p | 572.50p | 568.75p | 572.50p | 0 |
11/06/2013 | 572.50p | 572.50p | 568.75p | 572.50p | 0 |
10/06/2013 | 572.50p | 572.50p | 568.75p | 572.50p | 604 |
07/06/2013 | 572.50p | 580.00p | 572.50p | 572.50p | 497 |
06/06/2013 | 572.50p | 580.00p | 570.00p | 572.50p | 40009 |
05/06/2013 | 572.50p | 578.00p | 567.50p | 572.50p | 0 |
04/06/2013 | 567.50p | 578.00p | 567.50p | 572.50p | 8065 |
03/06/2013 | 567.50p | 575.00p | 567.50p | 567.50p | 4094 |
31/05/2013 | 567.50p | 575.00p | 562.50p | 567.50p | 0 |
30/05/2013 | 562.50p | 575.00p | 562.50p | 567.50p | 7100 |
29/05/2013 | 562.50p | 568.00p | 562.50p | 562.50p | 735 |
28/05/2013 | 562.50p | 569.85p | 559.80p | 562.50p | 50676 |
24/05/2013 | 562.50p | 569.85p | 562.50p | 562.50p | 1417 |
23/05/2013 | 562.50p | 569.85p | 562.50p | 562.50p | 347 |
22/05/2013 | 562.50p | 562.50p | 555.00p | 562.50p | 0 |
21/05/2013 | 562.50p | 562.50p | 555.00p | 562.50p | 0 |
20/05/2013 | 562.50p | 562.50p | 555.00p | 562.50p | 0 |
17/05/2013 | 562.50p | 562.50p | 555.00p | 562.50p | 0 |
16/05/2013 | 562.50p | 562.50p | 555.00p | 562.50p | 1739 |
15/05/2013 | 557.50p | 565.00p | 557.50p | 557.50p | 2000 |
14/05/2013 | 557.50p | 570.00p | 553.00p | 557.50p | 0 |
13/05/2013 | 557.50p | 564.40p | 553.00p | 557.50p | 22810 |
10/05/2013 | 557.50p | 564.50p | 557.50p | 557.50p | 51 |
09/05/2013 | 557.50p | 564.50p | 557.50p | 557.50p | 0 |
08/05/2013 | 557.50p | 564.50p | 557.50p | 557.50p | 9 |
07/05/2013 | 557.50p | 565.00p | 557.50p | 557.50p | 0 |
03/05/2013 | 557.50p | 565.00p | 557.50p | 557.50p | 0 |
02/05/2013 | 557.50p | 565.00p | 557.50p | 557.50p | 0 |
01/05/2013 | 557.50p | 565.00p | 557.50p | 557.50p | 878 |
30/04/2013 | 557.50p | 565.00p | 555.00p | 557.50p | 53806 |
29/04/2013 | 557.50p | 564.50p | 551.00p | 557.50p | 63203 |
*Close Price adjusted for both dividends and splits