Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2014 | 575.00p | 575.00p | 570.00p | 574.50p | 16837 |
01/12/2014 | 570.00p | 575.00p | 567.50p | 572.00p | 36814 |
28/11/2014 | 563.50p | 570.09p | 559.63p | 567.50p | 159658 |
27/11/2014 | 566.50p | 567.50p | 563.00p | 563.00p | 101120 |
26/11/2014 | 568.00p | 570.00p | 557.00p | 561.00p | 68280 |
25/11/2014 | 557.00p | 567.00p | 557.00p | 560.00p | 104314 |
24/11/2014 | 560.50p | 565.50p | 560.50p | 560.50p | 11853 |
21/11/2014 | 556.50p | 565.50p | 556.50p | 557.50p | 19606 |
20/11/2014 | 558.00p | 564.25p | 557.50p | 557.50p | 15660 |
19/11/2014 | 573.00p | 573.00p | 563.00p | 564.50p | 25750 |
18/11/2014 | 563.50p | 571.95p | 563.50p | 567.50p | 21126 |
17/11/2014 | 562.50p | 569.00p | 558.90p | 565.00p | 50909 |
14/11/2014 | 554.00p | 568.00p | 554.00p | 568.00p | 22612 |
13/11/2014 | 555.00p | 561.00p | 554.50p | 554.50p | 10838 |
12/11/2014 | 568.50p | 568.50p | 555.00p | 555.00p | 10458 |
11/11/2014 | 562.50p | 564.13p | 558.00p | 558.00p | 11839 |
10/11/2014 | 558.50p | 563.75p | 558.00p | 559.00p | 57225 |
07/11/2014 | 567.00p | 567.00p | 558.00p | 558.50p | 7808 |
06/11/2014 | 555.50p | 560.00p | 555.50p | 558.50p | 17954 |
05/11/2014 | 566.00p | 566.00p | 557.50p | 560.00p | 3312 |
04/11/2014 | 565.00p | 565.00p | 556.00p | 557.50p | 45225 |
03/11/2014 | 568.00p | 568.00p | 560.50p | 565.00p | 45061 |
31/10/2014 | 562.00p | 567.00p | 560.00p | 566.50p | 15384 |
30/10/2014 | 561.50p | 561.50p | 556.00p | 560.50p | 24955 |
29/10/2014 | 555.50p | 561.68p | 555.25p | 559.00p | 413779 |
28/10/2014 | 542.00p | 556.50p | 541.50p | 556.50p | 14825 |
27/10/2014 | 541.00p | 542.00p | 536.50p | 542.00p | 9199 |
24/10/2014 | 533.50p | 538.88p | 533.50p | 535.00p | 4652 |
23/10/2014 | 538.00p | 538.00p | 533.00p | 538.00p | 42956 |
22/10/2014 | 526.50p | 536.50p | 526.50p | 532.00p | 20033 |
21/10/2014 | 525.50p | 532.50p | 525.00p | 531.50p | 21060 |
20/10/2014 | 523.50p | 528.00p | 522.50p | 525.00p | 14937 |
17/10/2014 | 524.50p | 532.50p | 524.00p | 526.50p | 27911 |
16/10/2014 | 526.50p | 528.00p | 520.00p | 520.00p | 162758 |
15/10/2014 | 520.50p | 528.00p | 520.50p | 527.00p | 50615 |
14/10/2014 | 525.50p | 527.00p | 525.00p | 525.00p | 35357 |
13/10/2014 | 531.00p | 532.50p | 525.00p | 525.00p | 96757 |
10/10/2014 | 536.50p | 540.69p | 531.00p | 531.00p | 9016 |
09/10/2014 | 550.50p | 555.50p | 542.00p | 542.50p | 10559 |
08/10/2014 | 545.00p | 550.00p | 537.00p | 550.00p | 26209 |
07/10/2014 | 552.50p | 552.50p | 547.00p | 549.00p | 9190 |
06/10/2014 | 556.00p | 556.00p | 551.00p | 553.00p | 2470 |
03/10/2014 | 550.50p | 556.00p | 549.00p | 555.00p | 11523 |
02/10/2014 | 558.50p | 560.00p | 546.00p | 546.00p | 626725 |
01/10/2014 | 560.00p | 567.50p | 560.00p | 561.50p | 114453 |
30/09/2014 | 560.50p | 564.00p | 560.00p | 561.00p | 6012 |
29/09/2014 | 566.00p | 566.13p | 560.00p | 560.00p | 6575 |
26/09/2014 | 560.00p | 565.00p | 560.00p | 565.00p | 158736 |
25/09/2014 | 558.50p | 562.00p | 558.50p | 560.00p | 9594 |
24/09/2014 | 564.50p | 567.00p | 556.50p | 567.00p | 9564 |
23/09/2014 | 559.00p | 563.00p | 555.00p | 557.50p | 15116 |
22/09/2014 | 571.50p | 574.00p | 560.00p | 560.00p | 41993 |
19/09/2014 | 555.50p | 570.50p | 555.50p | 570.50p | 33987 |
18/09/2014 | 565.00p | 567.06p | 557.00p | 557.00p | 7863 |
17/09/2014 | 564.50p | 566.62p | 561.00p | 561.00p | 12127 |
16/09/2014 | 560.00p | 566.00p | 558.00p | 560.50p | 22830 |
15/09/2014 | 563.00p | 571.50p | 563.00p | 565.00p | 6267 |
12/09/2014 | 560.00p | 568.50p | 558.50p | 566.00p | 8068 |
11/09/2014 | 560.00p | 569.83p | 560.00p | 562.00p | 13372 |
10/09/2014 | 563.50p | 571.00p | 563.50p | 567.00p | 47152 |
09/09/2014 | 564.50p | 571.50p | 564.00p | 567.00p | 9626 |
08/09/2014 | 560.50p | 571.78p | 560.00p | 561.00p | 8368 |
05/09/2014 | 565.50p | 570.50p | 565.50p | 567.50p | 20819 |
04/09/2014 | 568.50p | 570.00p | 563.50p | 563.50p | 10678 |
03/09/2014 | 569.00p | 569.47p | 561.50p | 562.00p | 17276 |
02/09/2014 | 562.00p | 570.00p | 561.56p | 569.50p | 9299 |
01/09/2014 | 562.00p | 572.00p | 555.00p | 562.00p | 19524 |
29/08/2014 | 550.00p | 553.25p | 549.00p | 549.00p | 20168 |
28/08/2014 | 550.00p | 553.63p | 548.00p | 549.00p | 13178 |
27/08/2014 | 549.00p | 552.50p | 548.50p | 551.00p | 5284 |
26/08/2014 | 549.00p | 550.60p | 546.44p | 549.50p | 5696 |
22/08/2014 | 549.50p | 553.00p | 549.00p | 549.00p | 3863 |
21/08/2014 | 553.00p | 553.00p | 545.00p | 545.00p | 9156 |
20/08/2014 | 544.50p | 551.50p | 542.44p | 547.50p | 21868 |
19/08/2014 | 545.00p | 550.00p | 541.50p | 547.00p | 13031 |
18/08/2014 | 548.50p | 548.50p | 541.00p | 545.00p | 9908 |
15/08/2014 | 536.00p | 548.00p | 536.00p | 545.00p | 20372 |
14/08/2014 | 538.50p | 548.50p | 536.00p | 537.00p | 17603 |
13/08/2014 | 555.00p | 555.00p | 542.00p | 542.00p | 22832 |
12/08/2014 | 552.00p | 555.50p | 545.00p | 545.50p | 12733 |
11/08/2014 | 539.50p | 555.90p | 537.18p | 553.00p | 49617 |
08/08/2014 | 530.00p | 539.50p | 526.19p | 539.50p | 60345 |
07/08/2014 | 528.00p | 530.00p | 525.00p | 530.00p | 33707 |
06/08/2014 | 523.00p | 529.50p | 518.50p | 526.00p | 24758 |
05/08/2014 | 508.00p | 523.00p | 508.00p | 523.00p | 43790 |
04/08/2014 | 515.50p | 515.50p | 504.50p | 508.00p | 29210 |
01/08/2014 | 505.50p | 515.50p | 504.41p | 509.00p | 33273 |
31/07/2014 | 503.50p | 511.50p | 503.50p | 508.00p | 12669 |
30/07/2014 | 512.00p | 512.00p | 504.00p | 507.00p | 13229 |
29/07/2014 | 506.50p | 512.50p | 505.50p | 508.50p | 19074 |
28/07/2014 | 510.50p | 510.50p | 502.50p | 506.50p | 22672 |
25/07/2014 | 503.00p | 513.00p | 500.00p | 505.00p | 26251 |
24/07/2014 | 501.00p | 508.25p | 501.00p | 505.00p | 30499 |
23/07/2014 | 504.00p | 508.00p | 502.50p | 502.50p | 7371 |
22/07/2014 | 510.50p | 510.50p | 502.50p | 502.50p | 31713 |
21/07/2014 | 503.00p | 505.25p | 501.00p | 501.00p | 4588 |
18/07/2014 | 502.00p | 507.00p | 502.00p | 504.50p | 34700 |
17/07/2014 | 510.50p | 510.50p | 502.50p | 504.00p | 37417 |
16/07/2014 | 503.00p | 506.50p | 502.50p | 502.50p | 10576 |
15/07/2014 | 503.00p | 507.50p | 502.50p | 503.00p | 27022 |
14/07/2014 | 503.00p | 507.45p | 502.50p | 505.00p | 123305 |
11/07/2014 | 498.00p | 507.00p | 498.00p | 502.50p | 27836 |
10/07/2014 | 504.50p | 509.24p | 499.00p | 499.00p | 73076 |
09/07/2014 | 509.00p | 513.50p | 505.00p | 506.00p | 3107 |
08/07/2014 | 517.00p | 517.00p | 505.00p | 508.00p | 16949 |
07/07/2014 | 505.50p | 513.00p | 505.00p | 512.00p | 12251 |
04/07/2014 | 511.50p | 511.50p | 503.00p | 510.50p | 5283 |
03/07/2014 | 513.50p | 513.50p | 503.50p | 503.50p | 13376 |
02/07/2014 | 506.50p | 509.75p | 504.00p | 505.50p | 30996 |
01/07/2014 | 505.00p | 508.00p | 504.00p | 504.00p | 31055 |
30/06/2014 | 504.00p | 509.50p | 502.50p | 502.50p | 34709 |
27/06/2014 | 505.50p | 508.00p | 504.00p | 504.00p | 39210 |
26/06/2014 | 501.50p | 511.50p | 501.50p | 507.00p | 15309 |
25/06/2014 | 517.50p | 517.50p | 502.00p | 503.00p | 57791 |
24/06/2014 | 516.00p | 521.64p | 512.50p | 512.50p | 18404 |
23/06/2014 | 514.50p | 524.00p | 510.00p | 517.50p | 20906 |
20/06/2014 | 502.00p | 514.50p | 500.00p | 512.00p | 98573 |
19/06/2014 | 505.50p | 512.30p | 498.00p | 500.00p | 254634 |
18/06/2014 | 504.00p | 514.50p | 504.00p | 505.50p | 33138 |
17/06/2014 | 517.50p | 526.50p | 495.00p | 501.00p | 89932 |
16/06/2014 | 531.50p | 533.50p | 516.00p | 519.00p | 41797 |
13/06/2014 | 538.00p | 538.00p | 525.50p | 525.50p | 231767 |
12/06/2014 | 547.50p | 550.00p | 534.50p | 534.50p | 191078 |
11/06/2014 | 548.00p | 552.55p | 546.00p | 547.50p | 103179 |
10/06/2014 | 549.00p | 557.50p | 549.00p | 552.00p | 35514 |
09/06/2014 | 559.00p | 559.00p | 548.00p | 552.00p | 445009 |
06/06/2014 | 552.00p | 557.00p | 548.50p | 550.00p | 155700 |
05/06/2014 | 555.50p | 556.50p | 552.00p | 552.00p | 20026 |
04/06/2014 | 552.00p | 559.00p | 551.00p | 556.00p | 34888 |
03/06/2014 | 552.50p | 563.00p | 552.50p | 559.00p | 17080 |
02/06/2014 | 552.50p | 562.00p | 548.75p | 559.50p | 68854 |
30/05/2014 | 551.50p | 553.50p | 544.00p | 552.00p | 863796 |
29/05/2014 | 539.00p | 551.00p | 539.00p | 546.50p | 174159 |
28/05/2014 | 545.00p | 555.00p | 536.00p | 541.00p | 223788 |
27/05/2014 | 560.00p | 560.00p | 555.00p | 555.00p | 108033 |
23/05/2014 | 554.00p | 563.00p | 554.00p | 555.50p | 168084 |
22/05/2014 | 554.00p | 559.50p | 554.00p | 556.00p | 95167 |
21/05/2014 | 554.00p | 559.00p | 554.00p | 554.50p | 52495 |
20/05/2014 | 559.00p | 563.50p | 555.00p | 556.00p | 175433 |
19/05/2014 | 550.50p | 562.50p | 550.50p | 558.50p | 47695 |
16/05/2014 | 553.50p | 562.00p | 553.50p | 555.00p | 252198 |
15/05/2014 | 561.00p | 562.00p | 546.93p | 562.00p | 245764 |
14/05/2014 | 565.00p | 570.00p | 560.93p | 566.00p | 65025 |
13/05/2014 | 565.50p | 567.50p | 560.00p | 564.50p | 184384 |
12/05/2014 | 556.50p | 564.50p | 555.00p | 560.00p | 41521 |
09/05/2014 | 565.50p | 565.50p | 555.00p | 555.00p | 23032 |
08/05/2014 | 554.50p | 560.50p | 554.50p | 560.50p | 47356 |
07/05/2014 | 553.50p | 560.62p | 553.50p | 559.50p | 235753 |
06/05/2014 | 565.50p | 565.50p | 553.00p | 558.00p | 38001 |
02/05/2014 | 560.00p | 561.00p | 557.00p | 558.00p | 24661 |
01/05/2014 | 557.00p | 560.00p | 555.93p | 560.00p | 10170 |
30/04/2014 | 557.00p | 562.25p | 550.00p | 558.50p | 63145 |
29/04/2014 | 566.00p | 566.00p | 557.00p | 557.00p | 19733 |
28/04/2014 | 569.50p | 569.50p | 560.00p | 561.50p | 353964 |
25/04/2014 | 568.50p | 568.50p | 560.50p | 565.00p | 5098 |
24/04/2014 | 568.50p | 569.50p | 560.50p | 563.00p | 22588 |
23/04/2014 | 566.00p | 568.00p | 556.05p | 568.00p | 23012 |
22/04/2014 | 569.00p | 569.00p | 557.50p | 557.50p | 25258 |
17/04/2014 | 569.50p | 569.50p | 557.50p | 565.00p | 16924 |
16/04/2014 | 569.50p | 569.50p | 557.00p | 566.50p | 52262 |
15/04/2014 | 569.50p | 569.50p | 557.00p | 564.50p | 304043 |
14/04/2014 | 565.50p | 568.00p | 559.00p | 560.50p | 99491 |
11/04/2014 | 564.00p | 564.50p | 559.00p | 564.00p | 111387 |
10/04/2014 | 564.00p | 569.50p | 559.51p | 564.50p | 229244 |
09/04/2014 | 564.50p | 567.00p | 556.00p | 562.50p | 267652 |
08/04/2014 | 558.00p | 569.50p | 551.50p | 558.00p | 154744 |
07/04/2014 | 569.50p | 569.50p | 558.00p | 560.50p | 34012 |
04/04/2014 | 566.50p | 570.00p | 561.50p | 568.00p | 50299 |
03/04/2014 | 555.00p | 565.00p | 555.00p | 560.00p | 221398 |
02/04/2014 | 551.50p | 555.00p | 542.00p | 555.00p | 450352 |
01/04/2014 | 549.50p | 549.50p | 541.40p | 543.50p | 33468 |
31/03/2014 | 542.50p | 549.00p | 542.50p | 543.50p | 5080 |
28/03/2014 | 549.50p | 553.00p | 542.00p | 544.50p | 25394 |
27/03/2014 | 540.00p | 553.00p | 540.00p | 549.00p | 10698 |
26/03/2014 | 542.50p | 552.00p | 542.50p | 545.00p | 21502 |
25/03/2014 | 542.50p | 553.00p | 542.00p | 550.00p | 35217 |
24/03/2014 | 550.00p | 551.00p | 542.00p | 545.00p | 20595 |
21/03/2014 | 539.50p | 550.00p | 539.50p | 542.00p | 63266 |
20/03/2014 | 539.50p | 549.50p | 539.50p | 541.50p | 30207 |
19/03/2014 | 544.00p | 550.00p | 542.00p | 543.50p | 33374 |
18/03/2014 | 539.50p | 551.00p | 539.50p | 542.50p | 34104 |
17/03/2014 | 552.00p | 552.00p | 541.00p | 547.00p | 27471 |
14/03/2014 | 541.50p | 549.00p | 540.00p | 549.00p | 11257 |
13/03/2014 | 543.00p | 545.00p | 539.00p | 540.00p | 66083 |
12/03/2014 | 544.00p | 550.00p | 540.00p | 540.00p | 7715 |
11/03/2014 | 546.00p | 552.00p | 539.40p | 550.00p | 28470 |
10/03/2014 | 552.50p | 552.50p | 535.50p | 540.50p | 9301 |
07/03/2014 | 549.00p | 549.00p | 541.00p | 545.00p | 27330 |
06/03/2014 | 552.50p | 552.50p | 542.00p | 545.00p | 13160 |
05/03/2014 | 551.50p | 553.00p | 541.00p | 543.00p | 15248 |
04/03/2014 | 552.50p | 552.50p | 540.74p | 549.50p | 13207 |
03/03/2014 | 556.00p | 557.50p | 544.63p | 545.50p | 11809 |
28/02/2014 | 560.00p | 560.00p | 552.00p | 557.50p | 17896 |
27/02/2014 | 545.50p | 559.50p | 545.50p | 559.50p | 10922 |
26/02/2014 | 550.00p | 562.00p | 547.00p | 555.00p | 26334 |
25/02/2014 | 562.00p | 562.50p | 550.00p | 551.00p | 36189 |
24/02/2014 | 554.50p | 560.50p | 552.06p | 560.50p | 13257 |
21/02/2014 | 554.50p | 560.00p | 546.00p | 560.00p | 31364 |
20/02/2014 | 554.50p | 555.00p | 545.00p | 554.50p | 22068 |
19/02/2014 | 542.50p | 555.00p | 538.50p | 546.00p | 20398 |
*Close Price adjusted for both dividends and splits