Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/08/2014 | 820.00p | 820.00p | 800.00p | 815.00p | 2350 |
15/08/2014 | 815.00p | 830.00p | 815.00p | 820.00p | 1631 |
14/08/2014 | 815.00p | 815.00p | 815.00p | 815.00p | 0 |
13/08/2014 | 815.00p | 815.00p | 815.00p | 815.00p | 0 |
12/08/2014 | 815.00p | 815.00p | 815.00p | 815.00p | 0 |
11/08/2014 | 815.00p | 815.00p | 815.00p | 815.00p | 0 |
08/08/2014 | 815.00p | 815.00p | 815.00p | 815.00p | 0 |
07/08/2014 | 815.00p | 815.00p | 815.00p | 815.00p | 0 |
06/08/2014 | 810.00p | 817.00p | 810.00p | 815.00p | 700 |
05/08/2014 | 810.00p | 819.00p | 805.00p | 810.00p | 0 |
04/08/2014 | 810.00p | 819.00p | 805.00p | 810.00p | 0 |
01/08/2014 | 810.00p | 819.00p | 805.00p | 810.00p | 0 |
31/07/2014 | 810.00p | 819.00p | 805.00p | 810.00p | 0 |
30/07/2014 | 810.00p | 819.00p | 805.00p | 810.00p | 0 |
29/07/2014 | 805.00p | 819.00p | 805.00p | 810.00p | 1400 |
28/07/2014 | 805.00p | 805.00p | 790.00p | 805.00p | 0 |
25/07/2014 | 805.00p | 805.00p | 790.00p | 805.00p | 0 |
24/07/2014 | 805.00p | 805.00p | 790.00p | 805.00p | 0 |
23/07/2014 | 805.00p | 805.00p | 790.00p | 805.00p | 0 |
22/07/2014 | 805.00p | 805.00p | 790.00p | 805.00p | 82 |
21/07/2014 | 805.00p | 810.00p | 795.00p | 805.00p | 0 |
18/07/2014 | 810.00p | 810.00p | 795.00p | 805.00p | 1500 |
17/07/2014 | 810.00p | 815.00p | 796.00p | 810.00p | 0 |
16/07/2014 | 810.00p | 815.00p | 796.00p | 810.00p | 0 |
15/07/2014 | 815.00p | 815.00p | 796.00p | 810.00p | 1348 |
14/07/2014 | 815.00p | 829.00p | 815.00p | 815.00p | 594 |
11/07/2014 | 805.00p | 819.00p | 805.00p | 815.00p | 1362 |
10/07/2014 | 805.00p | 818.00p | 796.00p | 805.00p | 2500 |
09/07/2014 | 805.00p | 805.00p | 791.00p | 805.00p | 1000 |
08/07/2014 | 800.00p | 814.00p | 786.00p | 805.00p | 627 |
07/07/2014 | 800.00p | 814.00p | 800.00p | 800.00p | 79 |
04/07/2014 | 785.00p | 804.00p | 785.00p | 800.00p | 2000 |
03/07/2014 | 785.00p | 799.00p | 785.00p | 785.00p | 0 |
02/07/2014 | 785.00p | 799.00p | 785.00p | 785.00p | 470 |
01/07/2014 | 785.00p | 795.00p | 780.00p | 785.00p | 0 |
30/06/2014 | 785.00p | 795.00p | 780.00p | 785.00p | 0 |
27/06/2014 | 785.00p | 795.00p | 780.00p | 785.00p | 0 |
26/06/2014 | 795.00p | 795.00p | 780.00p | 785.00p | 633 |
25/06/2014 | 795.00p | 795.00p | 795.00p | 795.00p | 0 |
24/06/2014 | 795.00p | 795.00p | 795.00p | 795.00p | 0 |
23/06/2014 | 795.00p | 795.00p | 795.00p | 795.00p | 0 |
20/06/2014 | 795.00p | 795.00p | 795.00p | 795.00p | 4000 |
19/06/2014 | 795.00p | 795.00p | 781.00p | 795.00p | 0 |
18/06/2014 | 795.00p | 795.00p | 781.00p | 795.00p | 0 |
17/06/2014 | 795.00p | 795.00p | 781.00p | 795.00p | 60 |
16/06/2014 | 795.00p | 809.00p | 795.00p | 795.00p | 0 |
13/06/2014 | 795.00p | 809.00p | 795.00p | 795.00p | 0 |
12/06/2014 | 795.00p | 809.00p | 795.00p | 795.00p | 0 |
11/06/2014 | 795.00p | 809.00p | 795.00p | 795.00p | 58 |
10/06/2014 | 795.00p | 809.00p | 795.00p | 795.00p | 0 |
09/06/2014 | 795.00p | 809.00p | 795.00p | 795.00p | 0 |
06/06/2014 | 795.00p | 809.00p | 795.00p | 795.00p | 8 |
05/06/2014 | 795.00p | 809.00p | 795.00p | 795.00p | 15 |
04/06/2014 | 795.00p | 795.00p | 782.00p | 795.00p | 227 |
03/06/2014 | 795.00p | 809.00p | 795.00p | 795.00p | 65 |
02/06/2014 | 795.00p | 809.00p | 795.00p | 795.00p | 3 |
30/05/2014 | 795.00p | 800.00p | 786.00p | 795.00p | 0 |
29/05/2014 | 795.00p | 800.00p | 786.00p | 795.00p | 0 |
28/05/2014 | 795.00p | 800.00p | 786.00p | 795.00p | 0 |
27/05/2014 | 800.00p | 800.00p | 786.00p | 795.00p | 1000 |
23/05/2014 | 795.00p | 809.00p | 795.00p | 800.00p | 244 |
22/05/2014 | 795.00p | 809.00p | 795.00p | 795.00p | 13 |
21/05/2014 | 795.00p | 800.00p | 790.00p | 795.00p | 0 |
20/05/2014 | 790.00p | 800.00p | 790.00p | 795.00p | 633 |
19/05/2014 | 790.00p | 790.00p | 776.00p | 790.00p | 122 |
16/05/2014 | 790.00p | 804.00p | 785.00p | 790.00p | 24 |
15/05/2014 | 785.00p | 799.00p | 785.00p | 785.00p | 0 |
14/05/2014 | 785.00p | 799.00p | 785.00p | 785.00p | 0 |
13/05/2014 | 785.00p | 799.00p | 785.00p | 785.00p | 0 |
12/05/2014 | 785.00p | 799.00p | 785.00p | 785.00p | 60 |
09/05/2014 | 785.00p | 799.00p | 785.00p | 785.00p | 0 |
08/05/2014 | 785.00p | 799.00p | 785.00p | 785.00p | 15 |
07/05/2014 | 785.00p | 799.00p | 775.00p | 785.00p | 0 |
06/05/2014 | 785.00p | 799.00p | 775.00p | 785.00p | 1600 |
02/05/2014 | 790.00p | 790.00p | 775.00p | 785.00p | 1058 |
01/05/2014 | 785.00p | 799.00p | 785.00p | 790.00p | 600 |
30/04/2014 | 800.00p | 810.00p | 775.00p | 785.00p | 2750 |
29/04/2014 | 810.00p | 810.00p | 796.00p | 810.00p | 100 |
28/04/2014 | 810.00p | 818.00p | 805.00p | 810.00p | 0 |
25/04/2014 | 810.00p | 818.00p | 805.00p | 810.00p | 0 |
24/04/2014 | 805.00p | 818.00p | 805.00p | 810.00p | 150 |
23/04/2014 | 810.00p | 814.00p | 796.00p | 805.00p | 1175 |
22/04/2014 | 810.00p | 815.00p | 801.00p | 810.00p | 0 |
17/04/2014 | 810.00p | 815.00p | 801.00p | 810.00p | 0 |
16/04/2014 | 810.00p | 815.00p | 801.00p | 810.00p | 0 |
15/04/2014 | 810.00p | 815.00p | 801.00p | 810.00p | 0 |
14/04/2014 | 815.00p | 815.00p | 801.00p | 810.00p | 500 |
11/04/2014 | 815.00p | 825.00p | 811.00p | 815.00p | 0 |
10/04/2014 | 825.00p | 825.00p | 811.00p | 815.00p | 1000 |
09/04/2014 | 825.00p | 829.00p | 815.00p | 825.00p | 0 |
08/04/2014 | 815.00p | 829.00p | 815.00p | 825.00p | 500 |
07/04/2014 | 815.00p | 827.00p | 815.00p | 815.00p | 1073 |
04/04/2014 | 815.00p | 815.00p | 801.00p | 815.00p | 0 |
03/04/2014 | 815.00p | 815.00p | 801.00p | 815.00p | 15 |
02/04/2014 | 800.00p | 815.00p | 786.00p | 815.00p | 2551 |
01/04/2014 | 800.00p | 819.00p | 790.00p | 800.00p | 0 |
31/03/2014 | 800.00p | 819.00p | 790.00p | 800.00p | 0 |
28/03/2014 | 800.00p | 819.00p | 790.00p | 800.00p | 0 |
27/03/2014 | 805.00p | 819.00p | 790.00p | 800.00p | 1822 |
26/03/2014 | 785.00p | 800.00p | 785.00p | 795.00p | 1250 |
25/03/2014 | 785.00p | 785.00p | 771.00p | 785.00p | 106 |
24/03/2014 | 785.00p | 785.00p | 771.00p | 785.00p | 0 |
21/03/2014 | 785.00p | 785.00p | 771.00p | 785.00p | 0 |
20/03/2014 | 785.00p | 785.00p | 771.00p | 785.00p | 0 |
19/03/2014 | 785.00p | 785.00p | 771.00p | 785.00p | 0 |
18/03/2014 | 785.00p | 785.00p | 771.00p | 785.00p | 0 |
17/03/2014 | 785.00p | 785.00p | 771.00p | 785.00p | 0 |
14/03/2014 | 785.00p | 785.00p | 771.00p | 785.00p | 0 |
13/03/2014 | 785.00p | 785.00p | 771.00p | 785.00p | 15 |
12/03/2014 | 785.00p | 794.00p | 780.00p | 785.00p | 0 |
11/03/2014 | 780.00p | 794.00p | 780.00p | 785.00p | 500 |
10/03/2014 | 760.00p | 789.00p | 760.00p | 780.00p | 4500 |
07/03/2014 | 760.00p | 761.00p | 760.00p | 760.00p | 6600 |
06/03/2014 | 760.00p | 774.00p | 760.00p | 760.00p | 1400 |
05/03/2014 | 755.00p | 769.00p | 755.00p | 760.00p | 1233 |
04/03/2014 | 755.00p | 769.00p | 741.00p | 755.00p | 0 |
03/03/2014 | 755.00p | 769.00p | 741.00p | 755.00p | 246 |
28/02/2014 | 770.00p | 770.00p | 750.00p | 755.00p | 703 |
27/02/2014 | 770.00p | 798.00p | 765.00p | 770.00p | 0 |
26/02/2014 | 770.00p | 798.00p | 765.00p | 770.00p | 0 |
25/02/2014 | 770.00p | 798.00p | 765.00p | 770.00p | 0 |
24/02/2014 | 780.00p | 798.00p | 765.00p | 780.00p | 1496 |
21/02/2014 | 780.00p | 798.00p | 780.00p | 780.00p | 0 |
20/02/2014 | 780.00p | 798.00p | 780.00p | 780.00p | 0 |
19/02/2014 | 780.00p | 798.00p | 780.00p | 780.00p | 0 |
18/02/2014 | 780.00p | 798.00p | 780.00p | 780.00p | 0 |
17/02/2014 | 780.00p | 798.00p | 780.00p | 780.00p | 0 |
14/02/2014 | 780.00p | 798.00p | 780.00p | 780.00p | 247 |
13/02/2014 | 780.00p | 780.00p | 761.00p | 780.00p | 0 |
12/02/2014 | 780.00p | 780.00p | 761.00p | 780.00p | 0 |
11/02/2014 | 780.00p | 780.00p | 761.00p | 780.00p | 100 |
10/02/2014 | 780.00p | 799.00p | 765.00p | 780.00p | 2089 |
07/02/2014 | 785.00p | 804.00p | 766.00p | 780.00p | 1114 |
06/02/2014 | 785.00p | 804.00p | 785.00p | 785.00p | 15 |
05/02/2014 | 790.00p | 804.00p | 770.00p | 785.00p | 400 |
04/02/2014 | 795.00p | 809.00p | 770.00p | 790.00p | 1460 |
03/02/2014 | 795.00p | 814.00p | 795.00p | 795.00p | 200 |
31/01/2014 | 795.00p | 814.00p | 775.00p | 795.00p | 520 |
30/01/2014 | 795.00p | 814.00p | 795.00p | 795.00p | 25 |
29/01/2014 | 800.00p | 819.00p | 780.00p | 795.00p | 531 |
28/01/2014 | 800.00p | 819.00p | 800.00p | 800.00p | 0 |
27/01/2014 | 800.00p | 819.00p | 800.00p | 800.00p | 0 |
24/01/2014 | 800.00p | 819.00p | 800.00p | 800.00p | 25 |
23/01/2014 | 800.00p | 819.00p | 800.00p | 800.00p | 58 |
22/01/2014 | 800.00p | 819.00p | 800.00p | 800.00p | 0 |
21/01/2014 | 800.00p | 819.00p | 800.00p | 800.00p | 0 |
20/01/2014 | 800.00p | 819.00p | 800.00p | 800.00p | 881 |
17/01/2014 | 800.00p | 819.00p | 781.00p | 800.00p | 1650 |
16/01/2014 | 800.00p | 819.00p | 800.00p | 800.00p | 60 |
15/01/2014 | 800.00p | 819.00p | 800.00p | 800.00p | 2442 |
14/01/2014 | 800.00p | 800.00p | 785.00p | 800.00p | 600 |
13/01/2014 | 800.00p | 819.00p | 800.00p | 800.00p | 760 |
10/01/2014 | 800.00p | 819.00p | 800.00p | 800.00p | 130 |
09/01/2014 | 780.00p | 820.00p | 780.00p | 800.00p | 2920 |
08/01/2014 | 770.00p | 799.50p | 760.00p | 780.00p | 4046 |
07/01/2014 | 730.00p | 780.00p | 715.00p | 770.00p | 4785 |
06/01/2014 | 730.00p | 740.00p | 720.00p | 730.00p | 0 |
03/01/2014 | 720.00p | 740.00p | 720.00p | 730.00p | 300 |
02/01/2014 | 720.00p | 720.00p | 705.00p | 720.00p | 0 |
31/12/2013 | 720.00p | 720.00p | 705.00p | 720.00p | 0 |
30/12/2013 | 720.00p | 720.00p | 705.00p | 720.00p | 0 |
27/12/2013 | 720.00p | 720.00p | 705.00p | 720.00p | 0 |
24/12/2013 | 720.00p | 720.00p | 705.00p | 720.00p | 25 |
23/12/2013 | 720.00p | 738.00p | 720.00p | 720.00p | 0 |
20/12/2013 | 720.00p | 738.00p | 720.00p | 720.00p | 400 |
19/12/2013 | 720.00p | 730.00p | 715.00p | 720.00p | 0 |
18/12/2013 | 720.00p | 730.00p | 715.00p | 720.00p | 0 |
17/12/2013 | 720.00p | 730.00p | 715.00p | 720.00p | 0 |
16/12/2013 | 720.00p | 730.00p | 715.00p | 720.00p | 0 |
13/12/2013 | 730.00p | 730.00p | 715.00p | 720.00p | 500 |
12/12/2013 | 735.00p | 735.00p | 720.00p | 730.00p | 500 |
11/12/2013 | 735.00p | 750.00p | 730.00p | 735.00p | 0 |
10/12/2013 | 735.00p | 750.00p | 730.00p | 735.00p | 0 |
09/12/2013 | 735.00p | 750.00p | 730.00p | 735.00p | 0 |
06/12/2013 | 730.00p | 750.00p | 730.00p | 735.00p | 133 |
05/12/2013 | 730.00p | 750.00p | 730.00p | 730.00p | 79 |
04/12/2013 | 730.00p | 730.00p | 715.00p | 730.00p | 173 |
03/12/2013 | 710.00p | 740.00p | 710.00p | 730.00p | 496 |
02/12/2013 | 710.00p | 730.00p | 710.00p | 710.00p | 0 |
29/11/2013 | 710.00p | 730.00p | 710.00p | 710.00p | 0 |
28/11/2013 | 710.00p | 730.00p | 710.00p | 710.00p | 356 |
27/11/2013 | 710.00p | 730.00p | 710.00p | 710.00p | 0 |
26/11/2013 | 710.00p | 730.00p | 710.00p | 710.00p | 0 |
25/11/2013 | 710.00p | 730.00p | 710.00p | 710.00p | 100 |
22/11/2013 | 710.00p | 730.00p | 710.00p | 710.00p | 0 |
21/11/2013 | 710.00p | 730.00p | 710.00p | 710.00p | 121 |
20/11/2013 | 695.00p | 719.00p | 695.00p | 710.00p | 1777 |
19/11/2013 | 695.00p | 695.00p | 695.00p | 695.00p | 3000 |
18/11/2013 | 695.00p | 695.00p | 677.00p | 695.00p | 0 |
15/11/2013 | 690.00p | 708.00p | 690.00p | 695.00p | 4538 |
14/11/2013 | 685.00p | 703.00p | 685.00p | 685.00p | 0 |
13/11/2013 | 685.00p | 703.00p | 685.00p | 685.00p | 0 |
12/11/2013 | 685.00p | 703.00p | 685.00p | 685.00p | 0 |
11/11/2013 | 685.00p | 703.00p | 685.00p | 685.00p | 0 |
08/11/2013 | 685.00p | 703.00p | 685.00p | 685.00p | 0 |
07/11/2013 | 685.00p | 703.00p | 685.00p | 685.00p | 19 |
06/11/2013 | 685.00p | 698.00p | 667.00p | 685.00p | 0 |
05/11/2013 | 685.00p | 698.00p | 667.00p | 685.00p | 0 |
04/11/2013 | 685.00p | 698.00p | 667.00p | 685.00p | 0 |
01/11/2013 | 685.00p | 698.00p | 667.00p | 685.00p | 0 |
*Close Price adjusted for both dividends and splits