Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2014 | 220.00p | 225.00p | 217.00p | 221.00p | 5722 |
15/12/2014 | 233.50p | 233.50p | 215.00p | 220.00p | 16444 |
12/12/2014 | 233.50p | 233.50p | 225.00p | 233.50p | 1230 |
11/12/2014 | 233.50p | 233.50p | 232.00p | 233.50p | 1587 |
10/12/2014 | 233.50p | 233.50p | 233.50p | 233.50p | 0 |
09/12/2014 | 233.50p | 233.50p | 232.00p | 233.50p | 2580 |
08/12/2014 | 238.50p | 238.50p | 225.00p | 233.50p | 14720 |
05/12/2014 | 247.50p | 247.50p | 235.00p | 238.50p | 11850 |
04/12/2014 | 249.00p | 249.00p | 245.00p | 247.50p | 1386 |
03/12/2014 | 249.00p | 249.00p | 235.00p | 249.00p | 5012 |
02/12/2014 | 249.00p | 249.00p | 245.00p | 249.00p | 4251 |
01/12/2014 | 249.00p | 249.00p | 246.19p | 249.00p | 650 |
28/11/2014 | 251.50p | 251.50p | 249.00p | 249.00p | 2259 |
27/11/2014 | 251.50p | 251.50p | 250.50p | 251.50p | 30000 |
26/11/2014 | 251.50p | 251.80p | 250.00p | 251.50p | 2929 |
25/11/2014 | 250.50p | 252.40p | 250.50p | 251.50p | 1757 |
24/11/2014 | 249.00p | 251.17p | 243.00p | 250.50p | 10928 |
21/11/2014 | 249.00p | 249.00p | 247.80p | 249.00p | 100 |
20/11/2014 | 247.50p | 257.00p | 247.50p | 249.00p | 2600 |
19/11/2014 | 241.50p | 250.00p | 241.50p | 247.50p | 1828 |
18/11/2014 | 242.50p | 242.50p | 240.00p | 241.50p | 422 |
17/11/2014 | 236.50p | 243.00p | 236.50p | 242.50p | 3863 |
14/11/2014 | 233.50p | 235.00p | 233.50p | 235.00p | 591 |
13/11/2014 | 235.00p | 240.00p | 231.00p | 235.00p | 4980 |
12/11/2014 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
11/11/2014 | 235.00p | 235.00p | 232.20p | 235.00p | 73 |
10/11/2014 | 233.50p | 235.00p | 233.50p | 235.00p | 0 |
07/11/2014 | 230.00p | 236.95p | 230.00p | 233.50p | 1302 |
06/11/2014 | 230.00p | 234.50p | 230.00p | 230.00p | 1975 |
05/11/2014 | 217.00p | 222.00p | 217.00p | 221.50p | 681 |
04/11/2014 | 214.00p | 224.00p | 214.00p | 216.00p | 1790 |
03/11/2014 | 214.00p | 218.00p | 214.00p | 214.00p | 100 |
31/10/2014 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
30/10/2014 | 212.50p | 220.00p | 212.50p | 214.00p | 6378 |
29/10/2014 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
28/10/2014 | 212.50p | 213.00p | 212.50p | 212.50p | 4400 |
27/10/2014 | 214.00p | 218.00p | 212.00p | 212.50p | 3647 |
24/10/2014 | 212.50p | 222.00p | 212.50p | 214.00p | 15786 |
23/10/2014 | 212.50p | 217.11p | 212.50p | 212.50p | 20370 |
22/10/2014 | 212.50p | 214.25p | 208.00p | 212.50p | 4394 |
21/10/2014 | 211.50p | 212.50p | 209.98p | 212.50p | 795 |
20/10/2014 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
17/10/2014 | 211.50p | 215.00p | 209.54p | 211.50p | 2012 |
16/10/2014 | 206.00p | 211.50p | 202.33p | 211.50p | 7801 |
15/10/2014 | 206.50p | 206.50p | 203.75p | 206.00p | 8680 |
14/10/2014 | 206.50p | 210.00p | 206.50p | 206.50p | 2600 |
13/10/2014 | 205.50p | 213.00p | 205.50p | 207.50p | 1685 |
10/10/2014 | 209.00p | 215.00p | 205.75p | 206.50p | 1833 |
09/10/2014 | 210.50p | 210.50p | 208.00p | 209.00p | 4077 |
08/10/2014 | 210.50p | 215.00p | 209.10p | 210.50p | 3791 |
07/10/2014 | 209.00p | 212.60p | 207.00p | 210.50p | 2243 |
06/10/2014 | 201.00p | 209.96p | 201.00p | 208.00p | 12139 |
03/10/2014 | 201.00p | 201.00p | 198.20p | 201.00p | 10411 |
02/10/2014 | 204.00p | 208.00p | 190.00p | 198.50p | 670887 |
01/10/2014 | 211.00p | 211.00p | 211.00p | 211.00p | 39 |
30/09/2014 | 221.00p | 221.00p | 208.00p | 211.00p | 17612 |
29/09/2014 | 222.50p | 223.50p | 215.00p | 221.00p | 2601200 |
26/09/2014 | 226.00p | 226.00p | 218.00p | 222.50p | 3997 |
25/09/2014 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
24/09/2014 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
23/09/2014 | 226.00p | 229.20p | 226.00p | 226.00p | 691 |
22/09/2014 | 226.00p | 229.20p | 226.00p | 226.00p | 648 |
19/09/2014 | 226.00p | 226.00p | 222.00p | 226.00p | 1638 |
18/09/2014 | 226.00p | 229.20p | 226.00p | 226.00p | 200 |
17/09/2014 | 226.00p | 230.00p | 226.00p | 226.00p | 52200 |
16/09/2014 | 226.00p | 226.00p | 226.00p | 226.00p | 1436 |
15/09/2014 | 226.00p | 227.50p | 222.00p | 226.00p | 4348 |
12/09/2014 | 226.00p | 227.38p | 226.00p | 226.00p | 4096 |
11/09/2014 | 226.00p | 227.50p | 226.00p | 226.00p | 1297 |
10/09/2014 | 226.00p | 227.50p | 226.00p | 226.00p | 12750 |
09/09/2014 | 232.50p | 232.50p | 225.00p | 226.00p | 14914 |
08/09/2014 | 234.00p | 236.00p | 230.00p | 232.50p | 6113 |
05/09/2014 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
04/09/2014 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
03/09/2014 | 236.00p | 238.00p | 230.00p | 234.00p | 4100 |
02/09/2014 | 236.00p | 236.80p | 232.00p | 236.00p | 5685 |
01/09/2014 | 236.00p | 236.00p | 236.00p | 236.00p | 37 |
29/08/2014 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
28/08/2014 | 236.00p | 236.00p | 236.00p | 236.00p | 176 |
27/08/2014 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
26/08/2014 | 236.00p | 236.00p | 232.00p | 236.00p | 3610 |
22/08/2014 | 236.00p | 236.00p | 232.00p | 236.00p | 1000 |
21/08/2014 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
20/08/2014 | 236.00p | 236.00p | 232.40p | 236.00p | 212 |
19/08/2014 | 236.00p | 236.00p | 235.00p | 236.00p | 2313 |
18/08/2014 | 236.00p | 236.80p | 232.50p | 236.00p | 15179 |
15/08/2014 | 236.00p | 236.80p | 236.00p | 236.00p | 2359 |
14/08/2014 | 236.00p | 236.80p | 232.42p | 236.00p | 6416 |
13/08/2014 | 236.00p | 236.48p | 232.00p | 236.00p | 4479 |
12/08/2014 | 237.00p | 237.00p | 232.00p | 236.00p | 1300 |
11/08/2014 | 237.00p | 240.50p | 233.55p | 237.00p | 1834 |
08/08/2014 | 238.50p | 238.50p | 235.53p | 238.50p | 655 |
07/08/2014 | 238.50p | 238.50p | 236.00p | 238.50p | 1500 |
06/08/2014 | 238.50p | 241.20p | 236.00p | 238.50p | 6788 |
05/08/2014 | 232.50p | 238.50p | 232.50p | 238.50p | 3990 |
04/08/2014 | 232.50p | 235.00p | 232.50p | 232.50p | 8296 |
01/08/2014 | 232.50p | 232.50p | 228.00p | 232.50p | 700 |
31/07/2014 | 232.50p | 234.23p | 232.50p | 232.50p | 277 |
30/07/2014 | 232.50p | 235.00p | 230.00p | 232.50p | 0 |
29/07/2014 | 235.00p | 235.00p | 230.00p | 232.50p | 852 |
28/07/2014 | 231.50p | 235.00p | 231.50p | 235.00p | 1658 |
25/07/2014 | 230.00p | 234.00p | 225.00p | 231.50p | 11287 |
24/07/2014 | 238.50p | 238.50p | 225.00p | 230.00p | 22943 |
23/07/2014 | 237.50p | 239.70p | 236.87p | 238.50p | 2228 |
22/07/2014 | 236.00p | 239.64p | 236.00p | 237.50p | 2980 |
21/07/2014 | 236.00p | 236.00p | 231.53p | 236.00p | 975 |
18/07/2014 | 236.00p | 242.00p | 232.00p | 236.00p | 16486 |
17/07/2014 | 236.00p | 236.00p | 232.96p | 236.00p | 452 |
16/07/2014 | 236.00p | 236.00p | 232.96p | 236.00p | 1000 |
15/07/2014 | 236.00p | 239.00p | 236.00p | 236.00p | 1000 |
14/07/2014 | 236.00p | 240.00p | 232.00p | 236.00p | 1017 |
11/07/2014 | 236.00p | 240.00p | 236.00p | 236.00p | 852 |
10/07/2014 | 236.00p | 236.40p | 236.00p | 236.00p | 4600 |
09/07/2014 | 236.00p | 236.95p | 236.00p | 236.00p | 5271 |
08/07/2014 | 236.00p | 240.00p | 236.00p | 236.00p | 531 |
07/07/2014 | 236.00p | 240.00p | 236.00p | 236.00p | 1136 |
04/07/2014 | 236.00p | 240.00p | 236.00p | 236.00p | 1969 |
03/07/2014 | 236.00p | 240.00p | 236.00p | 236.00p | 1041 |
02/07/2014 | 236.00p | 240.00p | 235.30p | 236.00p | 3583 |
01/07/2014 | 236.00p | 240.00p | 236.00p | 236.00p | 306 |
30/06/2014 | 234.00p | 238.00p | 231.00p | 236.00p | 10400 |
27/06/2014 | 234.00p | 237.00p | 230.00p | 234.00p | 18088 |
26/06/2014 | 234.00p | 237.00p | 234.00p | 234.00p | 1256 |
25/06/2014 | 231.50p | 238.00p | 230.00p | 234.00p | 23306 |
24/06/2014 | 231.50p | 233.00p | 231.50p | 231.50p | 689 |
23/06/2014 | 231.50p | 233.00p | 231.50p | 231.50p | 746 |
20/06/2014 | 231.50p | 233.00p | 231.00p | 231.50p | 477 |
19/06/2014 | 231.50p | 232.00p | 230.83p | 231.50p | 36301 |
18/06/2014 | 231.50p | 231.50p | 230.15p | 231.50p | 7706 |
17/06/2014 | 231.50p | 231.50p | 230.00p | 231.50p | 3567 |
16/06/2014 | 234.00p | 234.00p | 225.38p | 231.50p | 20497 |
13/06/2014 | 236.00p | 236.00p | 230.00p | 234.00p | 20833 |
12/06/2014 | 236.00p | 236.00p | 232.08p | 236.00p | 4739 |
11/06/2014 | 236.00p | 236.00p | 232.08p | 236.00p | 7195 |
10/06/2014 | 236.00p | 236.00p | 233.90p | 236.00p | 1059 |
09/06/2014 | 236.00p | 236.00p | 232.08p | 236.00p | 7849 |
06/06/2014 | 235.00p | 236.00p | 234.75p | 236.00p | 5185 |
05/06/2014 | 235.00p | 235.50p | 235.00p | 235.00p | 734 |
04/06/2014 | 228.50p | 235.96p | 227.00p | 235.00p | 18325 |
03/06/2014 | 245.00p | 245.00p | 228.50p | 228.50p | 5172 |
02/06/2014 | 248.50p | 248.50p | 236.00p | 245.00p | 17120 |
30/05/2014 | 257.50p | 257.50p | 241.00p | 248.50p | 14926 |
29/05/2014 | 257.50p | 258.00p | 250.00p | 257.50p | 7700 |
28/05/2014 | 257.50p | 257.80p | 255.00p | 257.50p | 3655 |
27/05/2014 | 257.50p | 257.50p | 255.00p | 257.50p | 3102 |
23/05/2014 | 257.50p | 258.90p | 255.63p | 257.50p | 3957 |
22/05/2014 | 257.50p | 259.90p | 255.52p | 257.50p | 6150 |
21/05/2014 | 256.50p | 259.00p | 256.50p | 257.50p | 4905 |
20/05/2014 | 258.50p | 259.80p | 254.18p | 257.00p | 2151 |
19/05/2014 | 258.50p | 260.00p | 255.00p | 258.50p | 10979 |
16/05/2014 | 258.50p | 261.90p | 252.00p | 258.50p | 0 |
15/05/2014 | 252.00p | 261.90p | 252.00p | 258.50p | 5496 |
14/05/2014 | 242.50p | 252.95p | 242.40p | 252.00p | 7290 |
13/05/2014 | 243.50p | 244.00p | 240.40p | 242.50p | 8538 |
12/05/2014 | 252.50p | 252.50p | 242.00p | 243.50p | 15199 |
09/05/2014 | 256.00p | 258.50p | 250.00p | 252.50p | 6111 |
08/05/2014 | 265.00p | 265.00p | 252.00p | 258.50p | 15295 |
07/05/2014 | 265.00p | 267.00p | 259.86p | 265.00p | 10888 |
06/05/2014 | 268.50p | 271.00p | 265.00p | 265.00p | 6419 |
02/05/2014 | 271.00p | 275.00p | 267.00p | 271.00p | 6284 |
01/05/2014 | 271.00p | 271.00p | 267.00p | 271.00p | 7027 |
30/04/2014 | 271.00p | 271.00p | 268.00p | 271.00p | 9119 |
29/04/2014 | 268.50p | 271.00p | 263.00p | 271.00p | 16293 |
28/04/2014 | 268.50p | 268.80p | 268.00p | 268.50p | 1833 |
25/04/2014 | 268.50p | 268.50p | 268.00p | 268.50p | 3151 |
24/04/2014 | 270.00p | 270.00p | 268.00p | 268.50p | 5269 |
23/04/2014 | 271.50p | 274.93p | 268.01p | 270.00p | 7948 |
22/04/2014 | 273.00p | 278.00p | 263.00p | 271.50p | 26011 |
17/04/2014 | 270.00p | 276.00p | 269.20p | 273.00p | 26060 |
16/04/2014 | 282.50p | 282.70p | 264.49p | 270.00p | 14697 |
15/04/2014 | 282.50p | 283.50p | 282.50p | 282.50p | 206 |
14/04/2014 | 286.50p | 286.90p | 278.01p | 282.50p | 949 |
11/04/2014 | 286.50p | 287.99p | 283.00p | 286.50p | 45218 |
10/04/2014 | 286.50p | 290.00p | 286.50p | 286.50p | 2034 |
09/04/2014 | 288.00p | 288.00p | 283.00p | 286.50p | 3739 |
08/04/2014 | 288.00p | 292.50p | 283.00p | 288.00p | 24052 |
07/04/2014 | 277.50p | 295.00p | 270.00p | 288.00p | 66328 |
04/04/2014 | 270.00p | 275.00p | 265.10p | 270.00p | 4024 |
03/04/2014 | 270.00p | 272.30p | 266.00p | 270.00p | 4300 |
02/04/2014 | 270.00p | 274.90p | 266.00p | 270.00p | 2610 |
01/04/2014 | 270.00p | 273.50p | 270.00p | 270.00p | 450 |
31/03/2014 | 270.00p | 274.00p | 265.00p | 270.00p | 816 |
28/03/2014 | 268.50p | 271.93p | 265.00p | 268.50p | 1634 |
27/03/2014 | 268.50p | 271.93p | 268.00p | 268.50p | 8174 |
26/03/2014 | 268.50p | 268.50p | 260.00p | 268.50p | 5000 |
25/03/2014 | 278.00p | 279.90p | 265.00p | 268.50p | 10692 |
24/03/2014 | 278.00p | 280.00p | 278.00p | 278.00p | 1750 |
21/03/2014 | 278.00p | 281.25p | 273.01p | 278.00p | 1768 |
20/03/2014 | 278.00p | 282.00p | 275.00p | 278.00p | 2889 |
19/03/2014 | 278.00p | 278.00p | 277.00p | 278.00p | 15604 |
18/03/2014 | 278.00p | 278.00p | 277.40p | 278.00p | 1531 |
17/03/2014 | 282.50p | 282.50p | 277.00p | 278.00p | 9024 |
14/03/2014 | 282.50p | 282.90p | 278.00p | 282.50p | 279 |
13/03/2014 | 283.50p | 283.50p | 282.50p | 282.50p | 140 |
12/03/2014 | 284.00p | 288.00p | 277.25p | 284.00p | 4458 |
11/03/2014 | 284.00p | 285.90p | 280.00p | 284.00p | 5368 |
10/03/2014 | 284.00p | 286.50p | 284.00p | 284.00p | 1000 |
07/03/2014 | 284.00p | 286.50p | 280.01p | 284.00p | 13220 |
06/03/2014 | 284.00p | 286.50p | 280.08p | 284.00p | 4338 |
05/03/2014 | 284.00p | 286.80p | 283.00p | 284.00p | 2580 |
*Close Price adjusted for both dividends and splits