Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/11/2014 | 330.25p | 330.25p | 325.00p | 325.00p | 6581 |
10/11/2014 | 330.00p | 331.90p | 330.00p | 331.00p | 11835 |
07/11/2014 | 334.00p | 334.44p | 330.00p | 334.00p | 4115 |
06/11/2014 | 335.00p | 338.97p | 330.00p | 330.00p | 13848 |
05/11/2014 | 336.37p | 337.75p | 336.37p | 337.37p | 1746 |
04/11/2014 | 337.00p | 339.00p | 334.00p | 334.00p | 25057 |
03/11/2014 | 349.75p | 349.75p | 338.75p | 338.75p | 16117 |
31/10/2014 | 345.00p | 349.00p | 340.49p | 349.00p | 9366 |
30/10/2014 | 337.75p | 337.75p | 334.00p | 334.00p | 2650 |
29/10/2014 | 338.00p | 338.00p | 334.50p | 335.75p | 17010 |
28/10/2014 | 337.00p | 341.56p | 325.57p | 329.75p | 9206 |
27/10/2014 | 340.50p | 343.75p | 340.00p | 340.00p | 21348 |
24/10/2014 | 349.75p | 350.05p | 340.00p | 340.00p | 6621 |
23/10/2014 | 345.00p | 345.00p | 340.00p | 340.00p | 12402 |
22/10/2014 | 343.72p | 350.92p | 343.72p | 348.13p | 3500 |
21/10/2014 | 341.92p | 347.62p | 341.92p | 347.62p | 1695 |
20/10/2014 | 350.00p | 352.25p | 340.00p | 345.00p | 15733 |
17/10/2014 | 355.00p | 355.00p | 340.00p | 340.00p | 28966 |
16/10/2014 | 362.00p | 362.07p | 345.00p | 350.00p | 31249 |
15/10/2014 | 370.00p | 370.00p | 367.50p | 367.50p | 2657 |
14/10/2014 | 369.25p | 369.37p | 367.00p | 369.37p | 770 |
13/10/2014 | 365.25p | 373.40p | 365.00p | 367.00p | 18162 |
10/10/2014 | 377.75p | 377.75p | 365.94p | 377.75p | 13821 |
09/10/2014 | 370.00p | 373.56p | 370.00p | 370.50p | 10877 |
08/10/2014 | 382.00p | 382.00p | 365.00p | 372.00p | 5497 |
07/10/2014 | 382.00p | 382.00p | 368.75p | 371.75p | 7264 |
06/10/2014 | 373.50p | 376.83p | 370.55p | 374.00p | 6066 |
03/10/2014 | 380.25p | 390.00p | 370.00p | 370.00p | 21954 |
02/10/2014 | 381.00p | 384.75p | 380.00p | 382.50p | 8603 |
01/10/2014 | 385.00p | 388.50p | 381.00p | 388.50p | 5403 |
30/09/2014 | 391.25p | 399.75p | 386.05p | 393.50p | 22817 |
29/09/2014 | 395.00p | 398.75p | 390.00p | 390.00p | 27046 |
26/09/2014 | 372.25p | 391.01p | 372.00p | 387.00p | 20702 |
25/09/2014 | 379.75p | 387.00p | 377.75p | 387.00p | 19122 |
24/09/2014 | 383.75p | 384.50p | 370.00p | 370.00p | 2865 |
23/09/2014 | 384.00p | 384.00p | 378.13p | 378.13p | 37 |
22/09/2014 | 383.25p | 384.44p | 378.00p | 378.00p | 3367 |
19/09/2014 | 374.75p | 383.15p | 371.66p | 373.50p | 14308 |
18/09/2014 | 382.75p | 383.61p | 380.50p | 380.50p | 2519 |
17/09/2014 | 375.25p | 384.50p | 370.00p | 376.00p | 18105 |
16/09/2014 | 387.75p | 390.00p | 382.38p | 385.00p | 10312 |
15/09/2014 | 384.00p | 388.00p | 380.56p | 388.00p | 3777 |
12/09/2014 | 369.75p | 384.00p | 369.75p | 384.00p | 15602 |
11/09/2014 | 360.00p | 370.00p | 360.00p | 370.00p | 4371 |
10/09/2014 | 356.50p | 363.75p | 350.00p | 363.75p | 102699 |
09/09/2014 | 357.50p | 357.50p | 350.00p | 352.00p | 7848 |
08/09/2014 | 357.50p | 358.00p | 351.19p | 358.00p | 2539 |
05/09/2014 | 354.75p | 355.00p | 346.50p | 355.00p | 9745 |
04/09/2014 | 348.00p | 352.00p | 346.39p | 348.00p | 2927 |
03/09/2014 | 350.00p | 355.00p | 346.66p | 352.00p | 10201 |
02/09/2014 | 346.50p | 348.50p | 346.50p | 348.50p | 7222 |
01/09/2014 | 349.21p | 349.21p | 347.00p | 348.50p | 1613 |
29/08/2014 | 348.00p | 348.16p | 345.88p | 347.00p | 1675 |
28/08/2014 | 347.38p | 347.38p | 345.88p | 345.88p | 295 |
27/08/2014 | 348.00p | 349.00p | 343.24p | 346.25p | 18513 |
26/08/2014 | 345.00p | 348.75p | 343.50p | 346.00p | 12509 |
22/08/2014 | 347.29p | 347.38p | 341.02p | 346.25p | 10346 |
21/08/2014 | 349.00p | 349.00p | 344.88p | 344.88p | 0 |
20/08/2014 | 349.00p | 349.00p | 349.00p | 349.00p | 594 |
19/08/2014 | 340.56p | 347.25p | 340.56p | 345.50p | 3500 |
18/08/2014 | 344.50p | 345.00p | 342.69p | 345.00p | 1762 |
15/08/2014 | 331.42p | 346.00p | 331.42p | 342.50p | 2044 |
14/08/2014 | 344.19p | 344.19p | 330.00p | 339.12p | 1000 |
13/08/2014 | 334.75p | 340.00p | 330.00p | 330.00p | 22224 |
12/08/2014 | 340.25p | 345.37p | 340.00p | 343.50p | 15417 |
11/08/2014 | 340.00p | 343.03p | 336.00p | 336.00p | 1880 |
08/08/2014 | 355.00p | 355.00p | 322.35p | 335.00p | 43187 |
07/08/2014 | 362.50p | 362.50p | 355.00p | 355.00p | 31252 |
06/08/2014 | 365.50p | 366.32p | 363.00p | 363.00p | 2457 |
05/08/2014 | 371.75p | 373.00p | 365.00p | 365.00p | 11505 |
04/08/2014 | 374.25p | 374.25p | 360.00p | 370.25p | 1000 |
01/08/2014 | 370.00p | 376.00p | 360.00p | 360.00p | 9572 |
31/07/2014 | 381.75p | 381.75p | 376.00p | 376.00p | 0 |
30/07/2014 | 381.75p | 381.75p | 376.13p | 376.13p | 3033 |
29/07/2014 | 381.75p | 381.75p | 375.00p | 376.00p | 268297 |
28/07/2014 | 379.75p | 379.75p | 375.00p | 375.00p | 38 |
25/07/2014 | 375.25p | 379.75p | 375.00p | 375.00p | 1340 |
24/07/2014 | 375.25p | 379.75p | 375.00p | 375.13p | 7098 |
23/07/2014 | 380.25p | 382.50p | 375.00p | 375.00p | 18418 |
22/07/2014 | 384.75p | 384.75p | 380.52p | 382.50p | 1096 |
21/07/2014 | 385.00p | 389.75p | 380.00p | 380.00p | 12618 |
18/07/2014 | 394.75p | 394.75p | 385.82p | 386.00p | 2725 |
17/07/2014 | 393.75p | 393.75p | 385.58p | 391.50p | 970 |
16/07/2014 | 386.00p | 387.75p | 386.00p | 387.75p | 10147 |
15/07/2014 | 385.97p | 390.42p | 385.97p | 389.88p | 3400 |
14/07/2014 | 399.50p | 403.06p | 393.00p | 398.00p | 2646 |
11/07/2014 | 399.75p | 399.75p | 391.00p | 398.00p | 2575 |
10/07/2014 | 391.00p | 398.66p | 390.00p | 391.00p | 10857 |
09/07/2014 | 395.25p | 399.75p | 390.00p | 390.00p | 14980 |
08/07/2014 | 395.73p | 402.54p | 395.73p | 397.50p | 4446 |
07/07/2014 | 407.65p | 407.65p | 395.00p | 402.50p | 1460 |
04/07/2014 | 404.75p | 404.75p | 395.00p | 395.00p | 9140 |
03/07/2014 | 401.00p | 406.13p | 398.76p | 400.00p | 35691 |
02/07/2014 | 379.75p | 380.00p | 374.13p | 380.00p | 7142 |
01/07/2014 | 376.45p | 376.45p | 373.75p | 374.13p | 0 |
30/06/2014 | 376.45p | 376.45p | 373.75p | 373.75p | 350 |
27/06/2014 | 379.25p | 379.50p | 370.45p | 374.25p | 0 |
26/06/2014 | 379.25p | 379.50p | 370.45p | 373.13p | 0 |
25/06/2014 | 379.25p | 379.50p | 370.45p | 379.50p | 5865 |
24/06/2014 | 380.75p | 380.75p | 368.00p | 373.62p | 973 |
23/06/2014 | 377.00p | 377.00p | 368.00p | 368.00p | 888 |
20/06/2014 | 377.75p | 382.75p | 368.75p | 382.75p | 6833 |
19/06/2014 | 379.75p | 379.75p | 365.00p | 368.75p | 11651 |
18/06/2014 | 374.25p | 378.00p | 373.87p | 378.00p | 2700 |
17/06/2014 | 370.75p | 375.00p | 370.75p | 375.00p | 18390 |
16/06/2014 | 370.00p | 374.08p | 370.00p | 370.00p | 9824 |
13/06/2014 | 370.00p | 374.04p | 370.00p | 372.62p | 8276 |
12/06/2014 | 380.75p | 380.75p | 373.00p | 373.00p | 3235 |
11/06/2014 | 380.00p | 380.00p | 375.00p | 375.00p | 3094 |
10/06/2014 | 380.75p | 380.75p | 375.00p | 375.00p | 501 |
09/06/2014 | 375.25p | 378.83p | 375.00p | 375.00p | 2644 |
06/06/2014 | 375.25p | 376.75p | 375.00p | 375.00p | 1258 |
05/06/2014 | 375.00p | 378.82p | 375.00p | 375.00p | 7439 |
04/06/2014 | 375.50p | 382.12p | 375.50p | 382.12p | 1980 |
03/06/2014 | 377.25p | 386.50p | 375.00p | 375.00p | 4456 |
02/06/2014 | 378.05p | 389.50p | 378.05p | 386.50p | 3266 |
30/05/2014 | 385.00p | 390.00p | 385.00p | 390.00p | 13579 |
29/05/2014 | 382.56p | 382.56p | 376.65p | 380.00p | 1986 |
28/05/2014 | 390.38p | 390.38p | 378.10p | 380.00p | 14379 |
27/05/2014 | 390.18p | 390.18p | 385.25p | 387.50p | 8949 |
23/05/2014 | 391.73p | 392.50p | 387.50p | 387.50p | 0 |
22/05/2014 | 391.73p | 392.50p | 387.50p | 387.50p | 1000 |
21/05/2014 | 392.00p | 394.75p | 390.00p | 392.50p | 14080 |
20/05/2014 | 388.75p | 394.75p | 387.00p | 394.75p | 12836 |
19/05/2014 | 377.00p | 384.75p | 375.00p | 380.00p | 26011 |
16/05/2014 | 380.25p | 389.75p | 377.44p | 379.50p | 12466 |
15/05/2014 | 380.00p | 394.62p | 380.00p | 380.00p | 879 |
14/05/2014 | 392.41p | 394.50p | 392.41p | 394.50p | 1227 |
13/05/2014 | 398.75p | 399.00p | 385.00p | 399.00p | 11735 |
12/05/2014 | 385.25p | 389.01p | 385.00p | 385.00p | 262 |
09/05/2014 | 385.00p | 400.00p | 382.72p | 387.50p | 0 |
08/05/2014 | 385.00p | 400.00p | 382.72p | 385.00p | 5955 |
07/05/2014 | 380.00p | 400.00p | 380.00p | 400.00p | 19335 |
06/05/2014 | 394.75p | 394.75p | 380.00p | 380.00p | 1182 |
02/05/2014 | 392.53p | 392.60p | 384.92p | 387.50p | 1497 |
01/05/2014 | 391.37p | 395.00p | 390.00p | 390.00p | 2021 |
30/04/2014 | 393.00p | 395.00p | 383.43p | 395.00p | 10859 |
29/04/2014 | 377.46p | 390.00p | 377.46p | 386.50p | 703 |
28/04/2014 | 390.00p | 390.00p | 377.68p | 390.00p | 1523 |
25/04/2014 | 381.61p | 382.50p | 377.50p | 382.50p | 2000 |
24/04/2014 | 372.38p | 389.50p | 372.38p | 377.50p | 2331 |
23/04/2014 | 389.50p | 389.50p | 372.40p | 389.50p | 14198 |
22/04/2014 | 386.31p | 386.31p | 378.91p | 382.50p | 1563 |
17/04/2014 | 383.19p | 384.00p | 383.19p | 384.00p | 260 |
16/04/2014 | 373.47p | 381.00p | 373.47p | 381.00p | 1414 |
15/04/2014 | 370.00p | 372.47p | 370.00p | 370.00p | 2633 |
14/04/2014 | 371.00p | 375.25p | 371.00p | 371.00p | 10039 |
11/04/2014 | 375.00p | 384.75p | 371.50p | 375.25p | 16898 |
10/04/2014 | 375.50p | 380.00p | 375.00p | 375.00p | 11800 |
09/04/2014 | 376.25p | 387.07p | 376.00p | 376.00p | 2857 |
08/04/2014 | 386.00p | 398.43p | 377.25p | 380.50p | 9000 |
07/04/2014 | 404.75p | 404.75p | 390.00p | 390.00p | 4498 |
04/04/2014 | 393.25p | 403.60p | 393.25p | 399.13p | 12967 |
03/04/2014 | 395.00p | 400.00p | 395.00p | 400.00p | 6487 |
02/04/2014 | 399.00p | 405.00p | 399.00p | 400.00p | 0 |
01/04/2014 | 399.00p | 405.00p | 399.00p | 399.00p | 3984 |
31/03/2014 | 405.00p | 405.00p | 399.00p | 405.00p | 1722 |
28/03/2014 | 400.25p | 401.18p | 400.25p | 400.25p | 1028 |
27/03/2014 | 393.75p | 394.00p | 393.75p | 394.00p | 30 |
26/03/2014 | 395.00p | 403.80p | 395.00p | 395.00p | 4496 |
25/03/2014 | 402.00p | 402.00p | 397.62p | 402.00p | 1789 |
24/03/2014 | 392.25p | 400.58p | 392.00p | 395.25p | 4475 |
21/03/2014 | 390.00p | 402.00p | 390.00p | 392.00p | 35404 |
20/03/2014 | 395.00p | 403.25p | 392.27p | 403.25p | 1037 |
19/03/2014 | 398.77p | 400.00p | 397.62p | 400.00p | 3974 |
18/03/2014 | 391.25p | 399.75p | 391.00p | 395.50p | 2718 |
17/03/2014 | 385.25p | 399.75p | 377.75p | 391.00p | 11060 |
14/03/2014 | 392.50p | 395.00p | 377.00p | 377.75p | 0 |
13/03/2014 | 392.50p | 395.00p | 377.00p | 377.00p | 11572 |
12/03/2014 | 395.00p | 399.75p | 392.75p | 392.75p | 14107 |
11/03/2014 | 395.00p | 406.87p | 395.00p | 397.00p | 8407 |
10/03/2014 | 400.00p | 410.00p | 395.00p | 395.00p | 13640 |
07/03/2014 | 410.00p | 414.06p | 400.00p | 401.00p | 19130 |
06/03/2014 | 410.50p | 415.00p | 405.00p | 405.00p | 11865 |
05/03/2014 | 418.00p | 418.00p | 414.32p | 418.00p | 1389 |
04/03/2014 | 404.75p | 420.00p | 396.00p | 420.00p | 23184 |
03/03/2014 | 410.00p | 416.63p | 396.67p | 400.00p | 16812 |
28/02/2014 | 421.75p | 421.75p | 410.11p | 416.63p | 8576 |
27/02/2014 | 425.00p | 427.60p | 410.00p | 411.00p | 8125 |
26/02/2014 | 420.00p | 432.50p | 420.00p | 430.00p | 36159 |
25/02/2014 | 414.25p | 432.50p | 407.38p | 432.50p | 91951 |
24/02/2014 | 401.00p | 410.25p | 400.00p | 410.25p | 18415 |
21/02/2014 | 399.00p | 404.00p | 396.20p | 401.75p | 23968 |
20/02/2014 | 400.25p | 400.75p | 385.00p | 400.00p | 37412 |
19/02/2014 | 422.00p | 429.25p | 403.00p | 403.00p | 30441 |
18/02/2014 | 425.25p | 442.75p | 406.98p | 420.00p | 52101 |
17/02/2014 | 437.25p | 451.63p | 426.50p | 442.75p | 22694 |
14/02/2014 | 445.00p | 450.00p | 435.83p | 449.75p | 15316 |
13/02/2014 | 455.00p | 455.00p | 440.00p | 450.00p | 27011 |
12/02/2014 | 445.00p | 456.02p | 443.94p | 455.00p | 6939 |
11/02/2014 | 460.00p | 460.00p | 450.25p | 450.25p | 42536 |
10/02/2014 | 434.00p | 467.25p | 434.00p | 450.50p | 34376 |
07/02/2014 | 425.00p | 428.92p | 412.50p | 425.00p | 23836 |
06/02/2014 | 420.00p | 420.00p | 407.13p | 412.50p | 4951 |
05/02/2014 | 407.00p | 415.00p | 395.00p | 415.00p | 36416 |
04/02/2014 | 406.00p | 406.00p | 395.00p | 395.00p | 7447 |
03/02/2014 | 408.40p | 408.44p | 400.00p | 405.00p | 17853 |
31/01/2014 | 405.00p | 409.00p | 397.00p | 407.00p | 16329 |
30/01/2014 | 385.25p | 405.00p | 385.25p | 397.00p | 6016 |
29/01/2014 | 400.00p | 407.50p | 398.50p | 407.50p | 17159 |
*Close Price adjusted for both dividends and splits