Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2014 | 380.25p | 403.69p | 380.00p | 400.00p | 21726 |
05/11/2014 | 379.25p | 384.75p | 379.00p | 382.25p | 3361 |
04/11/2014 | 375.25p | 384.25p | 375.00p | 376.25p | 103921 |
03/11/2014 | 375.25p | 381.44p | 370.00p | 370.00p | 9933 |
31/10/2014 | 384.75p | 385.00p | 375.00p | 375.00p | 7088 |
30/10/2014 | 375.50p | 377.78p | 375.25p | 375.25p | 2120 |
29/10/2014 | 383.25p | 384.25p | 375.00p | 384.25p | 62511 |
28/10/2014 | 375.00p | 378.00p | 371.00p | 372.00p | 210200 |
27/10/2014 | 363.75p | 373.00p | 360.00p | 371.50p | 6555 |
24/10/2014 | 365.75p | 373.00p | 364.00p | 364.00p | 2561 |
23/10/2014 | 374.00p | 374.00p | 365.00p | 365.00p | 4535 |
22/10/2014 | 360.25p | 368.31p | 360.25p | 365.00p | 12908 |
21/10/2014 | 364.25p | 374.75p | 364.00p | 374.75p | 4978 |
20/10/2014 | 365.25p | 367.00p | 362.25p | 362.25p | 1752 |
17/10/2014 | 360.00p | 370.75p | 360.00p | 370.00p | 6548 |
16/10/2014 | 363.00p | 370.92p | 342.25p | 361.00p | 149442 |
15/10/2014 | 365.25p | 371.00p | 365.00p | 369.00p | 2914 |
14/10/2014 | 365.00p | 370.50p | 365.00p | 365.00p | 3659 |
13/10/2014 | 377.75p | 383.38p | 365.00p | 365.25p | 42059 |
10/10/2014 | 390.00p | 390.00p | 378.00p | 380.25p | 23972 |
09/10/2014 | 404.75p | 405.00p | 391.25p | 391.25p | 16062 |
08/10/2014 | 405.25p | 405.25p | 398.00p | 398.00p | 823412 |
07/10/2014 | 407.25p | 408.50p | 400.00p | 407.50p | 75245 |
06/10/2014 | 410.50p | 412.00p | 405.25p | 408.50p | 8168 |
03/10/2014 | 410.00p | 411.88p | 406.69p | 410.00p | 5548 |
02/10/2014 | 414.75p | 414.75p | 405.25p | 406.25p | 15539 |
01/10/2014 | 413.25p | 418.00p | 410.00p | 411.00p | 41557 |
30/09/2014 | 424.75p | 424.75p | 413.50p | 416.00p | 6838 |
29/09/2014 | 418.50p | 419.75p | 413.00p | 414.00p | 8502 |
26/09/2014 | 416.50p | 423.00p | 415.00p | 421.25p | 2585 |
25/09/2014 | 415.00p | 420.00p | 415.00p | 416.00p | 13315 |
24/09/2014 | 434.75p | 434.75p | 415.25p | 415.50p | 10177 |
23/09/2014 | 422.50p | 425.00p | 420.00p | 420.00p | 29039 |
22/09/2014 | 425.00p | 434.75p | 421.61p | 422.25p | 26271 |
19/09/2014 | 431.25p | 431.51p | 425.25p | 428.00p | 15655 |
18/09/2014 | 430.75p | 430.75p | 423.00p | 427.25p | 1113367 |
17/09/2014 | 436.75p | 436.75p | 425.00p | 425.00p | 17324 |
16/09/2014 | 430.00p | 435.13p | 425.00p | 426.25p | 13427 |
15/09/2014 | 430.00p | 436.75p | 430.00p | 430.50p | 20887 |
12/09/2014 | 433.50p | 437.00p | 427.25p | 433.50p | 10129 |
11/09/2014 | 438.25p | 438.25p | 425.00p | 427.75p | 19782 |
10/09/2014 | 440.00p | 442.25p | 430.00p | 431.25p | 269231 |
09/09/2014 | 455.00p | 460.00p | 440.25p | 441.00p | 73253 |
08/09/2014 | 460.00p | 462.74p | 460.00p | 460.00p | 6134 |
05/09/2014 | 464.25p | 464.75p | 460.00p | 460.00p | 5270 |
04/09/2014 | 462.00p | 463.00p | 460.00p | 460.00p | 3068 |
03/09/2014 | 460.00p | 462.00p | 459.75p | 460.00p | 21243 |
02/09/2014 | 460.00p | 464.25p | 460.00p | 460.00p | 7445 |
01/09/2014 | 460.25p | 471.75p | 460.00p | 460.00p | 243937 |
29/08/2014 | 463.25p | 464.00p | 460.00p | 460.00p | 4423 |
28/08/2014 | 465.00p | 467.25p | 460.25p | 462.00p | 5274 |
27/08/2014 | 470.75p | 471.00p | 465.00p | 465.00p | 7654 |
26/08/2014 | 474.75p | 474.75p | 465.00p | 465.00p | 13547 |
22/08/2014 | 470.00p | 472.75p | 465.25p | 465.25p | 1422 |
21/08/2014 | 471.00p | 471.98p | 465.50p | 469.00p | 9377 |
20/08/2014 | 474.25p | 474.50p | 465.00p | 474.50p | 7171 |
19/08/2014 | 473.25p | 477.25p | 470.25p | 470.25p | 28785 |
18/08/2014 | 470.25p | 478.75p | 470.00p | 475.00p | 7887 |
15/08/2014 | 476.75p | 479.00p | 474.00p | 476.00p | 3480 |
14/08/2014 | 473.75p | 480.00p | 470.25p | 475.50p | 9469 |
13/08/2014 | 475.25p | 481.75p | 474.00p | 476.25p | 9448 |
12/08/2014 | 474.25p | 480.00p | 474.25p | 475.00p | 7317 |
11/08/2014 | 474.75p | 474.75p | 469.81p | 470.50p | 12963 |
08/08/2014 | 472.75p | 474.25p | 467.00p | 468.75p | 1232 |
07/08/2014 | 465.75p | 474.25p | 462.00p | 464.50p | 15358 |
06/08/2014 | 465.75p | 469.38p | 462.00p | 462.25p | 9172 |
05/08/2014 | 465.50p | 468.38p | 465.00p | 465.00p | 16137 |
04/08/2014 | 470.00p | 471.00p | 465.00p | 465.50p | 7588 |
01/08/2014 | 477.00p | 477.00p | 465.00p | 465.00p | 13693 |
31/07/2014 | 475.00p | 477.00p | 470.25p | 474.25p | 12740 |
30/07/2014 | 480.00p | 480.00p | 475.25p | 475.25p | 3066 |
29/07/2014 | 477.25p | 485.75p | 476.25p | 484.50p | 23031 |
28/07/2014 | 465.00p | 477.00p | 465.00p | 477.00p | 278527 |
25/07/2014 | 459.75p | 469.25p | 459.75p | 469.00p | 10393 |
24/07/2014 | 461.50p | 465.00p | 458.00p | 464.50p | 5942 |
23/07/2014 | 449.75p | 463.75p | 444.00p | 460.50p | 71799 |
22/07/2014 | 456.00p | 459.00p | 440.00p | 444.75p | 37154 |
21/07/2014 | 475.50p | 478.36p | 455.00p | 455.00p | 35200 |
18/07/2014 | 480.25p | 482.00p | 475.00p | 478.00p | 9134 |
17/07/2014 | 488.25p | 503.50p | 480.75p | 485.75p | 30135 |
16/07/2014 | 496.00p | 503.50p | 493.73p | 503.50p | 3675 |
15/07/2014 | 505.00p | 505.23p | 501.00p | 501.00p | 591 |
14/07/2014 | 503.45p | 504.50p | 500.56p | 501.25p | 1886 |
11/07/2014 | 504.50p | 507.38p | 503.00p | 504.50p | 3620 |
10/07/2014 | 496.75p | 503.00p | 490.00p | 503.00p | 20303 |
09/07/2014 | 506.00p | 507.00p | 495.00p | 503.50p | 11276 |
08/07/2014 | 510.00p | 510.00p | 500.00p | 507.00p | 21293 |
07/07/2014 | 511.50p | 511.50p | 508.75p | 510.00p | 489 |
04/07/2014 | 510.50p | 510.50p | 506.00p | 510.00p | 6819 |
03/07/2014 | 511.50p | 511.50p | 507.00p | 511.00p | 9317 |
02/07/2014 | 514.50p | 514.50p | 504.50p | 509.00p | 8652 |
01/07/2014 | 512.00p | 512.00p | 500.00p | 504.50p | 340388 |
30/06/2014 | 510.00p | 515.00p | 508.50p | 510.00p | 6207 |
27/06/2014 | 513.50p | 515.00p | 510.00p | 510.00p | 5932 |
26/06/2014 | 508.50p | 510.00p | 506.00p | 510.00p | 6383 |
25/06/2014 | 503.00p | 509.50p | 500.00p | 509.50p | 846 |
24/06/2014 | 514.00p | 514.00p | 500.50p | 505.00p | 13539 |
23/06/2014 | 520.00p | 520.00p | 506.50p | 512.00p | 9382 |
20/06/2014 | 515.00p | 525.00p | 509.00p | 517.00p | 81408 |
19/06/2014 | 498.75p | 525.00p | 485.25p | 525.00p | 234234 |
18/06/2014 | 488.75p | 494.75p | 485.25p | 485.25p | 14097 |
17/06/2014 | 492.75p | 497.67p | 488.00p | 490.00p | 7212 |
16/06/2014 | 499.50p | 499.50p | 485.25p | 491.00p | 26499 |
13/06/2014 | 508.50p | 508.50p | 490.00p | 494.75p | 18434 |
12/06/2014 | 508.00p | 514.00p | 508.00p | 508.00p | 3057 |
11/06/2014 | 508.50p | 514.00p | 505.00p | 514.00p | 9825 |
10/06/2014 | 514.00p | 519.50p | 510.45p | 516.50p | 9432 |
09/06/2014 | 520.00p | 521.50p | 515.00p | 518.25p | 2243 |
06/06/2014 | 510.00p | 521.50p | 510.00p | 521.50p | 2061 |
05/06/2014 | 514.50p | 520.50p | 514.50p | 520.00p | 64672 |
04/06/2014 | 516.00p | 520.00p | 513.50p | 513.50p | 5074 |
03/06/2014 | 510.00p | 518.50p | 510.00p | 515.00p | 17630 |
02/06/2014 | 515.50p | 523.10p | 513.83p | 515.50p | 1051321 |
30/05/2014 | 517.50p | 517.70p | 511.04p | 516.50p | 5705 |
29/05/2014 | 520.50p | 520.50p | 510.50p | 512.00p | 1642 |
28/05/2014 | 519.00p | 523.50p | 512.61p | 517.00p | 15655 |
27/05/2014 | 523.00p | 527.23p | 520.80p | 523.50p | 14862 |
23/05/2014 | 524.50p | 526.90p | 515.90p | 524.50p | 201920 |
22/05/2014 | 525.00p | 528.00p | 522.00p | 525.00p | 838 |
21/05/2014 | 523.50p | 525.78p | 517.00p | 522.00p | 4206 |
20/05/2014 | 523.00p | 525.00p | 523.00p | 523.00p | 426379 |
19/05/2014 | 525.00p | 528.92p | 517.50p | 522.75p | 13063 |
16/05/2014 | 524.00p | 529.00p | 523.00p | 526.00p | 24523 |
15/05/2014 | 523.00p | 525.50p | 520.00p | 524.00p | 63283 |
14/05/2014 | 525.00p | 530.00p | 524.00p | 524.00p | 6452 |
13/05/2014 | 529.50p | 529.50p | 517.50p | 529.00p | 7065 |
12/05/2014 | 525.00p | 529.50p | 517.50p | 517.50p | 1746 |
09/05/2014 | 517.50p | 534.50p | 517.50p | 523.25p | 1859437 |
08/05/2014 | 534.50p | 534.50p | 527.58p | 534.50p | 4473 |
07/05/2014 | 529.50p | 530.00p | 528.00p | 530.00p | 5099 |
06/05/2014 | 527.50p | 530.00p | 517.00p | 517.50p | 7736 |
02/05/2014 | 520.00p | 523.25p | 518.65p | 523.25p | 3676 |
01/05/2014 | 530.10p | 533.50p | 520.00p | 523.50p | 308030 |
30/04/2014 | 533.00p | 533.50p | 522.88p | 533.50p | 36339 |
29/04/2014 | 520.50p | 532.00p | 520.50p | 522.50p | 18242 |
28/04/2014 | 530.90p | 533.00p | 522.85p | 529.00p | 7077 |
25/04/2014 | 517.50p | 533.50p | 517.50p | 533.00p | 20374 |
24/04/2014 | 525.00p | 528.50p | 519.00p | 519.00p | 5120 |
23/04/2014 | 515.50p | 525.00p | 515.50p | 525.00p | 435874 |
22/04/2014 | 517.00p | 525.00p | 514.00p | 519.50p | 7381 |
17/04/2014 | 507.50p | 516.00p | 507.00p | 507.50p | 8413 |
16/04/2014 | 514.00p | 520.00p | 514.00p | 519.50p | 37502 |
15/04/2014 | 507.00p | 519.00p | 507.00p | 507.50p | 1428 |
14/04/2014 | 513.63p | 513.63p | 507.50p | 510.25p | 5068 |
11/04/2014 | 518.50p | 519.00p | 507.00p | 507.50p | 4210 |
10/04/2014 | 518.00p | 520.00p | 507.00p | 519.00p | 5040 |
09/04/2014 | 519.50p | 519.50p | 507.00p | 507.00p | 3678 |
08/04/2014 | 518.50p | 519.00p | 507.50p | 507.50p | 3311 |
07/04/2014 | 521.50p | 522.00p | 507.50p | 519.00p | 6527 |
04/04/2014 | 507.50p | 514.50p | 507.00p | 510.50p | 3448 |
03/04/2014 | 507.00p | 510.00p | 507.00p | 507.00p | 5902 |
02/04/2014 | 510.00p | 520.60p | 508.50p | 508.50p | 27263 |
01/04/2014 | 500.50p | 510.00p | 500.00p | 500.00p | 160654 |
31/03/2014 | 499.50p | 504.50p | 498.49p | 504.50p | 439581 |
28/03/2014 | 504.50p | 505.00p | 498.00p | 500.00p | 90076 |
27/03/2014 | 503.50p | 505.00p | 498.49p | 505.00p | 7115 |
26/03/2014 | 504.50p | 505.00p | 495.00p | 500.00p | 11748 |
25/03/2014 | 505.00p | 505.00p | 502.62p | 504.50p | 869 |
24/03/2014 | 504.50p | 504.50p | 495.25p | 502.50p | 11402 |
21/03/2014 | 495.00p | 504.50p | 495.00p | 501.00p | 2710 |
20/03/2014 | 509.50p | 509.50p | 495.00p | 495.00p | 214952 |
19/03/2014 | 504.50p | 510.00p | 498.65p | 507.50p | 22006 |
18/03/2014 | 498.00p | 503.78p | 498.00p | 498.00p | 8856 |
17/03/2014 | 503.50p | 503.50p | 498.00p | 498.00p | 3209 |
14/03/2014 | 496.25p | 503.38p | 496.25p | 496.25p | 103375 |
13/03/2014 | 498.00p | 498.33p | 495.00p | 495.25p | 110722 |
12/03/2014 | 500.00p | 505.00p | 492.50p | 492.50p | 30475 |
11/03/2014 | 505.00p | 505.00p | 498.65p | 505.00p | 3472 |
10/03/2014 | 497.25p | 505.00p | 497.25p | 505.00p | 2916 |
07/03/2014 | 504.50p | 505.00p | 492.75p | 496.25p | 22179 |
06/03/2014 | 505.00p | 510.00p | 492.75p | 492.75p | 7894 |
05/03/2014 | 500.00p | 510.00p | 497.00p | 510.00p | 44308 |
04/03/2014 | 495.00p | 500.00p | 490.00p | 499.75p | 12293 |
03/03/2014 | 487.00p | 495.00p | 487.00p | 493.00p | 8888 |
28/02/2014 | 494.00p | 495.00p | 488.00p | 495.00p | 7303 |
27/02/2014 | 493.50p | 495.00p | 488.00p | 494.75p | 10737 |
26/02/2014 | 490.00p | 490.44p | 483.27p | 488.25p | 250105 |
25/02/2014 | 479.75p | 490.00p | 478.00p | 490.00p | 26314 |
24/02/2014 | 478.00p | 479.57p | 473.10p | 478.00p | 4179 |
21/02/2014 | 477.75p | 480.00p | 475.50p | 480.00p | 10383 |
20/02/2014 | 477.50p | 478.00p | 472.17p | 478.00p | 18113 |
19/02/2014 | 477.00p | 477.68p | 477.00p | 477.00p | 1882 |
18/02/2014 | 476.75p | 477.00p | 471.69p | 475.25p | 23719 |
17/02/2014 | 477.00p | 477.00p | 475.00p | 475.00p | 68189 |
14/02/2014 | 477.00p | 477.00p | 476.53p | 477.00p | 24367 |
13/02/2014 | 479.00p | 479.00p | 472.50p | 477.00p | 23456 |
12/02/2014 | 479.75p | 479.75p | 475.00p | 476.50p | 153473 |
11/02/2014 | 470.25p | 480.01p | 468.25p | 477.00p | 50211 |
10/02/2014 | 470.00p | 480.00p | 460.25p | 479.75p | 58287 |
07/02/2014 | 460.00p | 469.75p | 460.00p | 468.00p | 8527 |
06/02/2014 | 465.00p | 469.75p | 455.25p | 469.75p | 1003081 |
05/02/2014 | 455.50p | 464.00p | 455.00p | 455.25p | 56271 |
04/02/2014 | 464.75p | 464.75p | 455.25p | 460.00p | 10724 |
03/02/2014 | 464.50p | 465.00p | 455.75p | 460.00p | 10928 |
31/01/2014 | 462.75p | 465.00p | 455.00p | 460.00p | 8439 |
30/01/2014 | 464.75p | 465.00p | 456.42p | 464.75p | 7549 |
29/01/2014 | 464.75p | 465.00p | 460.00p | 464.00p | 216078 |
28/01/2014 | 460.00p | 464.30p | 460.00p | 460.00p | 2689 |
27/01/2014 | 464.00p | 466.63p | 450.00p | 450.00p | 10693 |
24/01/2014 | 460.00p | 469.13p | 460.00p | 461.00p | 12697 |
*Close Price adjusted for both dividends and splits