Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/01/2014 | 469.75p | 469.75p | 457.50p | 457.50p | 14820 |
22/01/2014 | 469.75p | 469.75p | 460.00p | 462.25p | 5789 |
21/01/2014 | 469.75p | 475.00p | 460.00p | 469.75p | 13402 |
20/01/2014 | 469.75p | 470.00p | 457.50p | 463.00p | 8836 |
17/01/2014 | 457.25p | 463.50p | 457.25p | 457.50p | 202554 |
16/01/2014 | 462.75p | 470.00p | 460.50p | 462.75p | 43875 |
15/01/2014 | 462.75p | 465.00p | 455.75p | 465.00p | 5981 |
14/01/2014 | 455.00p | 461.50p | 455.00p | 455.75p | 49233 |
13/01/2014 | 460.00p | 460.50p | 455.00p | 458.13p | 11118 |
10/01/2014 | 455.00p | 465.00p | 446.59p | 460.25p | 51341 |
09/01/2014 | 454.75p | 455.00p | 444.56p | 454.75p | 994397 |
08/01/2014 | 436.75p | 450.75p | 433.25p | 445.25p | 23091 |
07/01/2014 | 431.25p | 437.00p | 430.00p | 433.25p | 16553 |
06/01/2014 | 434.75p | 435.00p | 426.75p | 426.75p | 6953 |
03/01/2014 | 434.75p | 435.00p | 427.65p | 435.00p | 8012 |
02/01/2014 | 434.75p | 435.00p | 426.25p | 432.75p | 6019 |
31/12/2013 | 434.75p | 434.75p | 425.25p | 426.25p | 3378 |
30/12/2013 | 436.25p | 436.75p | 425.25p | 425.25p | 1401 |
27/12/2013 | 436.75p | 436.75p | 435.70p | 436.75p | 3365 |
24/12/2013 | 436.75p | 436.75p | 425.25p | 431.00p | 128 |
23/12/2013 | 436.75p | 436.75p | 425.00p | 425.25p | 1297 |
20/12/2013 | 436.75p | 436.75p | 425.00p | 425.00p | 6043 |
19/12/2013 | 436.75p | 436.75p | 428.61p | 436.75p | 2123 |
18/12/2013 | 430.25p | 434.75p | 425.00p | 434.50p | 39408 |
17/12/2013 | 436.75p | 437.00p | 425.25p | 425.25p | 7105 |
16/12/2013 | 425.25p | 432.19p | 425.25p | 429.25p | 105308 |
13/12/2013 | 430.00p | 434.75p | 425.25p | 434.75p | 254998 |
12/12/2013 | 425.25p | 434.26p | 425.25p | 425.25p | 1270 |
11/12/2013 | 430.25p | 434.34p | 430.25p | 430.25p | 214 |
10/12/2013 | 434.75p | 435.00p | 428.25p | 430.25p | 2185 |
09/12/2013 | 434.75p | 434.75p | 428.75p | 432.75p | 3523 |
06/12/2013 | 434.75p | 434.75p | 428.75p | 428.75p | 1500 |
05/12/2013 | 433.25p | 434.75p | 429.00p | 430.25p | 691688 |
04/12/2013 | 425.25p | 432.25p | 425.25p | 430.38p | 162060 |
03/12/2013 | 430.00p | 434.75p | 425.00p | 431.25p | 60101 |
02/12/2013 | 426.00p | 430.00p | 425.62p | 429.75p | 6952 |
29/11/2013 | 422.00p | 425.62p | 422.00p | 425.62p | 57881 |
28/11/2013 | 418.25p | 427.00p | 418.25p | 425.12p | 3507 |
27/11/2013 | 421.25p | 429.75p | 421.25p | 425.62p | 0 |
26/11/2013 | 421.25p | 429.75p | 421.25p | 424.00p | 33378 |
25/11/2013 | 423.00p | 426.25p | 418.25p | 422.75p | 11014 |
22/11/2013 | 425.25p | 430.00p | 425.25p | 426.25p | 0 |
21/11/2013 | 425.25p | 430.00p | 425.25p | 425.25p | 19063 |
20/11/2013 | 428.50p | 433.50p | 427.25p | 432.00p | 27008 |
19/11/2013 | 435.50p | 435.50p | 427.75p | 427.75p | 50565 |
18/11/2013 | 437.50p | 439.75p | 429.00p | 429.00p | 8057 |
15/11/2013 | 438.75p | 440.00p | 435.00p | 435.75p | 8306 |
14/11/2013 | 435.00p | 440.00p | 425.11p | 437.75p | 19662 |
13/11/2013 | 425.25p | 434.75p | 422.50p | 428.00p | 2871 |
12/11/2013 | 426.00p | 431.50p | 426.00p | 431.50p | 628 |
11/11/2013 | 425.25p | 433.25p | 425.25p | 426.50p | 1865 |
08/11/2013 | 440.00p | 440.00p | 433.75p | 433.75p | 3684 |
07/11/2013 | 433.00p | 440.00p | 433.00p | 440.00p | 58964 |
06/11/2013 | 426.50p | 432.50p | 426.50p | 432.50p | 1534 |
05/11/2013 | 438.50p | 438.50p | 430.00p | 431.25p | 6032 |
04/11/2013 | 426.50p | 435.00p | 426.50p | 431.00p | 9743 |
01/11/2013 | 438.75p | 438.75p | 425.00p | 432.00p | 6545 |
31/10/2013 | 425.25p | 428.00p | 425.25p | 428.00p | 857 |
30/10/2013 | 426.75p | 426.75p | 426.75p | 426.75p | 59 |
29/10/2013 | 435.00p | 440.00p | 431.34p | 433.50p | 175464 |
28/10/2013 | 432.84p | 433.55p | 426.76p | 429.50p | 4436 |
25/10/2013 | 434.75p | 434.75p | 425.00p | 430.00p | 54706 |
24/10/2013 | 421.25p | 434.00p | 420.50p | 434.00p | 6748 |
23/10/2013 | 422.00p | 423.00p | 420.25p | 421.25p | 9653 |
22/10/2013 | 420.00p | 429.50p | 420.00p | 423.00p | 5375 |
21/10/2013 | 431.50p | 432.00p | 425.00p | 429.50p | 8094 |
18/10/2013 | 434.75p | 435.00p | 429.00p | 431.75p | 203050 |
17/10/2013 | 433.00p | 435.00p | 429.94p | 431.00p | 12198 |
16/10/2013 | 433.25p | 433.25p | 425.25p | 432.50p | 2568 |
15/10/2013 | 434.75p | 435.00p | 425.50p | 433.50p | 163576 |
14/10/2013 | 428.00p | 435.00p | 428.00p | 435.00p | 482897 |
11/10/2013 | 423.00p | 435.00p | 422.16p | 430.00p | 4083 |
10/10/2013 | 430.50p | 430.50p | 423.25p | 425.00p | 139935 |
09/10/2013 | 430.00p | 430.00p | 425.00p | 429.75p | 17964 |
08/10/2013 | 432.00p | 434.50p | 425.00p | 427.00p | 187328 |
07/10/2013 | 434.98p | 434.98p | 434.50p | 434.50p | 15000 |
04/10/2013 | 435.13p | 435.25p | 430.00p | 435.25p | 446 |
03/10/2013 | 444.75p | 444.75p | 430.00p | 430.00p | 98688 |
02/10/2013 | 444.75p | 444.75p | 430.75p | 437.50p | 5964 |
01/10/2013 | 439.75p | 439.75p | 432.16p | 435.00p | 249402 |
30/09/2013 | 438.00p | 438.75p | 430.50p | 431.50p | 2124 |
27/09/2013 | 436.50p | 440.00p | 430.00p | 437.50p | 51771 |
26/09/2013 | 439.75p | 439.75p | 433.00p | 435.25p | 1278 |
25/09/2013 | 440.00p | 440.00p | 430.00p | 438.00p | 15891 |
24/09/2013 | 430.25p | 438.75p | 430.25p | 435.50p | 9172 |
23/09/2013 | 434.25p | 434.25p | 434.25p | 434.25p | 101 |
20/09/2013 | 433.50p | 439.75p | 430.00p | 430.00p | 21763 |
19/09/2013 | 437.00p | 440.00p | 431.75p | 437.00p | 41614 |
18/09/2013 | 435.00p | 439.00p | 430.00p | 438.75p | 4728 |
17/09/2013 | 439.75p | 439.75p | 435.00p | 436.00p | 123557 |
16/09/2013 | 440.00p | 440.00p | 430.82p | 439.50p | 80056 |
13/09/2013 | 425.00p | 439.75p | 425.00p | 439.50p | 332579 |
12/09/2013 | 436.63p | 439.50p | 426.00p | 434.25p | 9460 |
11/09/2013 | 439.75p | 440.00p | 438.12p | 439.00p | 4294 |
10/09/2013 | 439.08p | 440.00p | 437.00p | 440.00p | 9316 |
09/09/2013 | 435.25p | 450.00p | 435.00p | 437.00p | 306907 |
06/09/2013 | 439.75p | 448.05p | 437.25p | 442.50p | 274326 |
05/09/2013 | 435.00p | 437.25p | 434.05p | 437.25p | 2942 |
04/09/2013 | 437.50p | 439.00p | 430.25p | 435.00p | 282620 |
03/09/2013 | 434.50p | 439.75p | 434.50p | 437.50p | 3037 |
02/09/2013 | 440.00p | 440.00p | 430.25p | 440.00p | 6003 |
30/08/2013 | 431.25p | 439.75p | 431.25p | 433.25p | 510 |
29/08/2013 | 435.00p | 435.25p | 430.25p | 435.25p | 3136 |
28/08/2013 | 432.66p | 438.84p | 432.66p | 435.00p | 3140 |
27/08/2013 | 430.25p | 438.71p | 430.25p | 436.75p | 10871 |
23/08/2013 | 434.75p | 445.00p | 430.50p | 440.00p | 29745 |
22/08/2013 | 434.75p | 434.75p | 426.25p | 430.50p | 294 |
21/08/2013 | 434.75p | 434.75p | 424.00p | 426.00p | 281258 |
20/08/2013 | 430.00p | 431.31p | 423.25p | 424.00p | 89569 |
19/08/2013 | 417.00p | 426.00p | 417.00p | 426.00p | 2800 |
16/08/2013 | 419.75p | 425.00p | 413.25p | 418.00p | 235153 |
15/08/2013 | 420.00p | 420.00p | 413.25p | 413.25p | 1962 |
14/08/2013 | 417.00p | 419.75p | 413.75p | 419.75p | 5209 |
13/08/2013 | 411.75p | 417.00p | 411.25p | 413.75p | 6736 |
12/08/2013 | 421.00p | 421.00p | 414.25p | 419.25p | 3977 |
09/08/2013 | 414.75p | 422.50p | 410.00p | 421.50p | 11142 |
08/08/2013 | 405.25p | 415.00p | 405.25p | 410.00p | 13504 |
07/08/2013 | 410.00p | 415.00p | 410.00p | 410.50p | 1932 |
06/08/2013 | 415.00p | 415.00p | 405.00p | 414.50p | 2767 |
05/08/2013 | 410.00p | 415.00p | 405.00p | 405.00p | 17422 |
02/08/2013 | 403.75p | 410.00p | 400.25p | 401.50p | 9200 |
01/08/2013 | 400.00p | 410.00p | 400.00p | 403.25p | 2497 |
31/07/2013 | 394.75p | 407.00p | 388.22p | 407.00p | 13250 |
30/07/2013 | 389.50p | 395.00p | 389.00p | 394.75p | 9044 |
29/07/2013 | 387.75p | 389.50p | 383.50p | 389.50p | 2287 |
26/07/2013 | 387.25p | 387.75p | 382.80p | 383.50p | 3824 |
25/07/2013 | 381.00p | 387.75p | 378.00p | 386.50p | 9529 |
24/07/2013 | 375.50p | 381.00p | 375.50p | 381.00p | 2820 |
23/07/2013 | 386.75p | 387.00p | 375.25p | 385.00p | 1666 |
22/07/2013 | 375.25p | 387.00p | 375.25p | 381.25p | 2106 |
19/07/2013 | 386.75p | 387.00p | 375.25p | 375.25p | 4296 |
18/07/2013 | 385.00p | 387.00p | 378.00p | 387.00p | 52323 |
17/07/2013 | 375.25p | 390.00p | 375.25p | 385.75p | 21497 |
16/07/2013 | 382.00p | 390.00p | 375.75p | 380.25p | 3635 |
15/07/2013 | 382.00p | 390.00p | 382.00p | 390.00p | 5948 |
12/07/2013 | 381.75p | 385.00p | 373.70p | 385.00p | 3730 |
11/07/2013 | 381.25p | 385.00p | 381.25p | 385.00p | 4316 |
10/07/2013 | 370.75p | 383.00p | 370.75p | 383.00p | 17142 |
09/07/2013 | 368.25p | 380.00p | 368.25p | 375.25p | 11748 |
08/07/2013 | 375.00p | 380.00p | 372.88p | 380.00p | 7123 |
05/07/2013 | 375.00p | 375.00p | 370.50p | 375.00p | 8110 |
04/07/2013 | 375.00p | 375.00p | 370.00p | 370.00p | 9006 |
03/07/2013 | 367.50p | 367.50p | 367.50p | 367.50p | 192 |
02/07/2013 | 369.75p | 373.75p | 365.12p | 373.75p | 4847 |
01/07/2013 | 367.69p | 368.56p | 365.00p | 365.12p | 299 |
28/06/2013 | 365.00p | 368.25p | 362.69p | 365.00p | 7245 |
27/06/2013 | 360.00p | 368.25p | 360.00p | 368.25p | 37829 |
26/06/2013 | 359.75p | 360.00p | 353.00p | 359.00p | 1073 |
25/06/2013 | 359.75p | 360.00p | 356.25p | 360.00p | 23740 |
24/06/2013 | 359.75p | 360.00p | 356.25p | 356.25p | 2917 |
21/06/2013 | 355.25p | 369.75p | 355.00p | 360.00p | 86103 |
20/06/2013 | 357.25p | 361.75p | 355.00p | 355.25p | 196753 |
19/06/2013 | 360.00p | 361.75p | 355.50p | 361.75p | 3412 |
18/06/2013 | 360.37p | 366.95p | 360.37p | 363.75p | 175 |
17/06/2013 | 369.75p | 369.75p | 359.00p | 368.25p | 18869 |
14/06/2013 | 369.75p | 369.75p | 355.00p | 360.00p | 223465 |
13/06/2013 | 360.00p | 367.00p | 356.43p | 367.00p | 18146 |
12/06/2013 | 360.00p | 360.00p | 347.00p | 360.00p | 289807 |
11/06/2013 | 360.00p | 360.00p | 347.00p | 347.00p | 82097 |
10/06/2013 | 348.00p | 359.87p | 345.00p | 345.50p | 5173 |
07/06/2013 | 350.00p | 357.50p | 350.00p | 350.00p | 20044 |
06/06/2013 | 353.00p | 363.60p | 350.00p | 351.00p | 431382 |
05/06/2013 | 358.00p | 361.60p | 350.00p | 358.00p | 321741 |
04/06/2013 | 354.00p | 359.00p | 350.00p | 350.00p | 5305 |
03/06/2013 | 352.75p | 354.00p | 348.00p | 354.00p | 3176 |
31/05/2013 | 353.00p | 353.00p | 350.75p | 353.00p | 2915 |
30/05/2013 | 349.75p | 353.00p | 349.75p | 353.00p | 12939 |
29/05/2013 | 350.00p | 352.00p | 342.44p | 350.00p | 3276 |
28/05/2013 | 359.75p | 359.75p | 350.00p | 352.00p | 21360 |
24/05/2013 | 348.25p | 353.10p | 348.25p | 352.50p | 3385 |
23/05/2013 | 359.75p | 360.00p | 351.50p | 360.00p | 6454 |
22/05/2013 | 350.50p | 360.00p | 350.00p | 360.00p | 1946 |
21/05/2013 | 359.75p | 359.75p | 353.94p | 357.00p | 393558 |
20/05/2013 | 352.75p | 357.85p | 344.02p | 355.00p | 150382 |
17/05/2013 | 348.00p | 355.00p | 348.00p | 353.00p | 14256 |
16/05/2013 | 345.00p | 352.00p | 345.00p | 352.00p | 12218 |
15/05/2013 | 349.75p | 353.50p | 346.25p | 353.50p | 23763 |
14/05/2013 | 350.00p | 352.75p | 345.00p | 350.00p | 11411 |
13/05/2013 | 354.75p | 354.75p | 345.25p | 352.00p | 3103 |
10/05/2013 | 350.00p | 355.00p | 350.00p | 353.00p | 12649 |
09/05/2013 | 355.00p | 359.09p | 352.00p | 355.00p | 13099 |
08/05/2013 | 350.00p | 355.00p | 341.00p | 355.00p | 26316 |
07/05/2013 | 350.00p | 359.75p | 350.00p | 355.00p | 6097 |
03/05/2013 | 359.75p | 360.00p | 357.00p | 360.00p | 6558 |
02/05/2013 | 357.00p | 360.00p | 357.00p | 360.00p | 550 |
01/05/2013 | 359.75p | 359.75p | 350.00p | 357.00p | 214748 |
30/04/2013 | 355.75p | 360.00p | 345.00p | 355.50p | 65075 |
29/04/2013 | 354.00p | 360.00p | 350.00p | 355.12p | 20505 |
26/04/2013 | 355.00p | 359.50p | 351.25p | 359.50p | 9874 |
25/04/2013 | 345.00p | 355.00p | 344.00p | 355.00p | 340854 |
24/04/2013 | 344.75p | 350.00p | 341.00p | 350.00p | 225107 |
23/04/2013 | 335.25p | 345.00p | 335.25p | 345.00p | 5706 |
22/04/2013 | 342.50p | 345.00p | 342.37p | 345.00p | 1154 |
19/04/2013 | 344.75p | 345.00p | 335.00p | 345.00p | 6844 |
18/04/2013 | 344.75p | 345.00p | 339.00p | 340.00p | 106646 |
17/04/2013 | 340.00p | 345.00p | 340.00p | 345.00p | 421150 |
16/04/2013 | 344.75p | 345.00p | 340.00p | 340.25p | 257533 |
15/04/2013 | 345.96p | 345.96p | 341.00p | 341.00p | 1100 |
12/04/2013 | 343.50p | 344.00p | 342.00p | 342.00p | 5275 |
11/04/2013 | 345.00p | 345.00p | 335.25p | 340.00p | 9699 |
*Close Price adjusted for both dividends and splits