Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2014 | 417.25p | 420.00p | 416.50p | 416.50p | 69803 |
02/12/2014 | 416.75p | 421.50p | 412.25p | 415.00p | 145415 |
01/12/2014 | 413.50p | 416.17p | 412.45p | 413.25p | 47320 |
28/11/2014 | 415.00p | 416.29p | 412.22p | 414.75p | 120169 |
27/11/2014 | 413.25p | 417.46p | 412.00p | 414.00p | 120511 |
26/11/2014 | 409.00p | 417.50p | 409.00p | 412.00p | 4667961 |
25/11/2014 | 408.00p | 408.75p | 401.50p | 408.75p | 52716 |
24/11/2014 | 401.75p | 405.48p | 401.50p | 402.50p | 112464 |
21/11/2014 | 399.00p | 401.95p | 399.00p | 399.00p | 33656 |
20/11/2014 | 398.00p | 404.00p | 398.00p | 399.00p | 43083 |
19/11/2014 | 398.25p | 403.43p | 398.00p | 398.00p | 18788 |
18/11/2014 | 399.75p | 400.74p | 396.81p | 398.50p | 107842 |
17/11/2014 | 399.00p | 400.45p | 393.30p | 395.00p | 57722 |
14/11/2014 | 402.75p | 403.00p | 395.61p | 396.00p | 630842 |
13/11/2014 | 397.00p | 401.53p | 396.33p | 398.00p | 77483 |
12/11/2014 | 395.00p | 395.16p | 390.75p | 391.75p | 66350 |
11/11/2014 | 395.00p | 395.00p | 388.90p | 393.00p | 45255 |
10/11/2014 | 390.25p | 391.46p | 384.25p | 388.00p | 93583 |
07/11/2014 | 387.25p | 394.50p | 383.00p | 383.00p | 100210 |
06/11/2014 | 390.25p | 395.00p | 387.00p | 388.75p | 114329 |
05/11/2014 | 393.00p | 395.00p | 387.82p | 391.50p | 135202 |
04/11/2014 | 387.00p | 391.23p | 387.00p | 387.00p | 369853 |
03/11/2014 | 389.00p | 391.50p | 385.00p | 391.00p | 83366 |
31/10/2014 | 382.00p | 389.42p | 379.00p | 386.50p | 262011 |
30/10/2014 | 370.50p | 377.46p | 370.50p | 375.25p | 2135100 |
29/10/2014 | 373.00p | 373.87p | 370.50p | 372.00p | 294273 |
28/10/2014 | 367.75p | 371.82p | 362.00p | 368.25p | 250931 |
27/10/2014 | 360.00p | 365.70p | 359.50p | 360.63p | 123733 |
24/10/2014 | 352.75p | 357.00p | 351.00p | 357.00p | 132365 |
23/10/2014 | 341.75p | 352.50p | 338.30p | 352.50p | 361926 |
22/10/2014 | 340.00p | 347.30p | 340.00p | 343.75p | 246610 |
21/10/2014 | 326.75p | 339.00p | 322.27p | 337.00p | 274676 |
20/10/2014 | 325.00p | 330.12p | 321.25p | 321.25p | 151519 |
17/10/2014 | 316.00p | 327.00p | 316.00p | 325.00p | 357931 |
16/10/2014 | 314.00p | 315.50p | 306.00p | 313.25p | 79789 |
15/10/2014 | 316.00p | 317.00p | 300.07p | 311.00p | 696090 |
14/10/2014 | 310.00p | 319.00p | 307.15p | 316.00p | 114049 |
13/10/2014 | 309.00p | 309.58p | 303.43p | 307.00p | 99791 |
10/10/2014 | 318.75p | 318.75p | 310.02p | 311.00p | 52018 |
09/10/2014 | 319.00p | 321.46p | 317.25p | 318.00p | 32100 |
08/10/2014 | 315.00p | 317.10p | 315.00p | 316.88p | 19806 |
07/10/2014 | 315.25p | 321.00p | 314.00p | 314.00p | 23208 |
06/10/2014 | 319.50p | 322.59p | 316.50p | 316.50p | 86484 |
03/10/2014 | 316.50p | 317.75p | 312.25p | 316.00p | 282871 |
02/10/2014 | 319.25p | 319.28p | 311.00p | 312.75p | 65116 |
01/10/2014 | 321.00p | 322.61p | 319.00p | 319.00p | 37092 |
30/09/2014 | 321.00p | 322.90p | 320.02p | 321.25p | 44743 |
29/09/2014 | 320.00p | 321.00p | 317.78p | 321.00p | 74024 |
26/09/2014 | 319.75p | 319.75p | 316.00p | 319.75p | 81636 |
25/09/2014 | 321.00p | 322.72p | 316.25p | 316.25p | 99147 |
24/09/2014 | 320.50p | 320.50p | 317.03p | 320.50p | 19071 |
23/09/2014 | 319.00p | 320.16p | 317.00p | 317.00p | 37621 |
22/09/2014 | 319.00p | 321.75p | 318.00p | 320.37p | 52867 |
19/09/2014 | 323.75p | 323.75p | 319.00p | 319.00p | 84163 |
18/09/2014 | 319.00p | 323.15p | 317.25p | 320.62p | 14415 |
17/09/2014 | 318.25p | 320.72p | 315.91p | 317.25p | 35910 |
16/09/2014 | 318.25p | 319.97p | 315.00p | 315.00p | 68185 |
15/09/2014 | 321.75p | 325.25p | 316.75p | 319.00p | 79166 |
12/09/2014 | 325.25p | 325.25p | 319.00p | 322.00p | 42736 |
11/09/2014 | 323.75p | 323.75p | 316.75p | 320.00p | 47868 |
10/09/2014 | 318.25p | 321.66p | 316.00p | 316.00p | 90764 |
09/09/2014 | 317.00p | 321.97p | 317.00p | 318.00p | 22069 |
08/09/2014 | 316.25p | 320.37p | 316.01p | 316.25p | 39638 |
05/09/2014 | 316.25p | 319.01p | 314.00p | 314.00p | 77957 |
04/09/2014 | 318.00p | 320.88p | 318.00p | 318.00p | 14622 |
03/09/2014 | 320.00p | 321.06p | 318.46p | 318.50p | 37067 |
02/09/2014 | 319.00p | 319.06p | 316.31p | 318.50p | 44592 |
01/09/2014 | 318.00p | 319.00p | 312.75p | 318.00p | 72091 |
29/08/2014 | 311.88p | 316.49p | 311.88p | 314.50p | 27021 |
28/08/2014 | 312.31p | 314.84p | 310.44p | 312.75p | 48986 |
27/08/2014 | 304.25p | 312.44p | 304.19p | 310.50p | 179286 |
26/08/2014 | 299.00p | 305.77p | 296.75p | 304.87p | 52201 |
22/08/2014 | 297.25p | 297.25p | 295.00p | 295.00p | 37958 |
21/08/2014 | 295.75p | 296.50p | 295.11p | 295.37p | 26599 |
20/08/2014 | 296.50p | 297.00p | 295.15p | 297.00p | 616826 |
19/08/2014 | 296.50p | 297.00p | 295.00p | 297.00p | 409055 |
18/08/2014 | 294.50p | 298.00p | 293.25p | 294.88p | 317394 |
15/08/2014 | 290.00p | 291.00p | 290.00p | 290.50p | 54442 |
14/08/2014 | 280.00p | 297.94p | 278.00p | 288.25p | 1054418 |
13/08/2014 | 279.75p | 280.00p | 277.82p | 280.00p | 469873 |
12/08/2014 | 273.00p | 280.00p | 273.00p | 280.00p | 535748 |
11/08/2014 | 273.25p | 278.00p | 273.11p | 277.50p | 36062 |
08/08/2014 | 271.00p | 277.00p | 271.00p | 276.00p | 20699 |
07/08/2014 | 274.00p | 276.50p | 271.75p | 273.00p | 57812 |
06/08/2014 | 276.25p | 279.50p | 271.00p | 272.00p | 89337 |
05/08/2014 | 278.00p | 280.00p | 275.00p | 279.50p | 138108 |
04/08/2014 | 282.00p | 283.00p | 279.00p | 279.00p | 122704 |
01/08/2014 | 283.00p | 289.75p | 281.00p | 281.00p | 106255 |
31/07/2014 | 288.50p | 292.00p | 288.50p | 289.75p | 5019 |
30/07/2014 | 289.25p | 291.88p | 288.00p | 291.88p | 50460 |
29/07/2014 | 290.31p | 294.00p | 289.29p | 292.00p | 31185 |
28/07/2014 | 291.00p | 295.00p | 291.00p | 295.00p | 23400 |
25/07/2014 | 293.66p | 294.74p | 290.63p | 292.00p | 18482 |
24/07/2014 | 293.75p | 295.00p | 291.00p | 292.50p | 12781 |
23/07/2014 | 286.00p | 294.00p | 284.77p | 294.00p | 79317 |
22/07/2014 | 286.75p | 289.24p | 281.26p | 288.50p | 24770 |
21/07/2014 | 281.25p | 289.89p | 281.00p | 284.12p | 55556 |
18/07/2014 | 286.50p | 288.88p | 282.00p | 282.00p | 66868 |
17/07/2014 | 289.60p | 290.00p | 286.75p | 288.88p | 51594 |
16/07/2014 | 288.50p | 292.45p | 286.75p | 289.75p | 41747 |
15/07/2014 | 289.00p | 295.01p | 288.50p | 290.63p | 14794 |
14/07/2014 | 288.50p | 295.35p | 288.50p | 288.50p | 33895 |
11/07/2014 | 288.75p | 296.00p | 288.00p | 288.00p | 26234 |
10/07/2014 | 296.00p | 296.00p | 290.26p | 296.00p | 2206 |
09/07/2014 | 290.50p | 295.10p | 289.00p | 289.00p | 45132 |
08/07/2014 | 295.00p | 296.77p | 290.44p | 291.00p | 53516 |
07/07/2014 | 299.30p | 299.30p | 295.70p | 295.88p | 21216 |
04/07/2014 | 297.00p | 299.48p | 297.00p | 297.00p | 12132 |
03/07/2014 | 300.00p | 300.78p | 297.13p | 298.50p | 25793 |
02/07/2014 | 294.25p | 298.44p | 294.25p | 294.25p | 39641 |
01/07/2014 | 295.25p | 296.50p | 295.00p | 295.50p | 40204 |
30/06/2014 | 297.00p | 299.00p | 295.00p | 299.00p | 45728 |
27/06/2014 | 293.50p | 295.00p | 293.00p | 295.00p | 19312 |
26/06/2014 | 293.25p | 295.84p | 293.00p | 293.00p | 49948 |
25/06/2014 | 295.25p | 297.59p | 294.00p | 295.00p | 30431 |
24/06/2014 | 295.25p | 297.50p | 295.00p | 296.75p | 44483 |
23/06/2014 | 295.25p | 297.75p | 295.00p | 296.50p | 19782 |
20/06/2014 | 297.75p | 298.00p | 293.92p | 298.00p | 33611 |
19/06/2014 | 294.75p | 295.50p | 290.72p | 295.50p | 40244 |
18/06/2014 | 295.00p | 296.50p | 291.95p | 294.00p | 46117 |
17/06/2014 | 294.00p | 295.75p | 290.00p | 293.00p | 54001 |
16/06/2014 | 293.00p | 293.00p | 288.06p | 290.00p | 76210 |
13/06/2014 | 290.00p | 292.65p | 287.00p | 289.50p | 52913 |
12/06/2014 | 290.00p | 291.99p | 289.50p | 289.50p | 39675 |
11/06/2014 | 285.00p | 288.97p | 283.21p | 287.50p | 83824 |
10/06/2014 | 282.00p | 285.00p | 280.25p | 283.00p | 52634 |
09/06/2014 | 280.00p | 285.00p | 280.00p | 285.00p | 375301 |
06/06/2014 | 279.50p | 284.00p | 279.50p | 281.00p | 19431 |
05/06/2014 | 276.25p | 284.00p | 276.25p | 279.00p | 65502 |
04/06/2014 | 282.00p | 282.00p | 277.22p | 280.12p | 53201 |
03/06/2014 | 282.00p | 282.00p | 277.53p | 279.12p | 48650 |
02/06/2014 | 280.00p | 281.94p | 277.71p | 278.63p | 45587 |
30/05/2014 | 281.86p | 281.94p | 277.04p | 278.13p | 31882 |
29/05/2014 | 278.75p | 282.00p | 276.50p | 278.00p | 22250 |
28/05/2014 | 273.50p | 279.00p | 273.50p | 279.00p | 167968 |
27/05/2014 | 275.00p | 276.50p | 271.62p | 275.00p | 52480 |
23/05/2014 | 274.00p | 274.00p | 269.34p | 269.88p | 22006 |
22/05/2014 | 273.38p | 273.93p | 268.62p | 271.13p | 31776 |
21/05/2014 | 265.50p | 271.31p | 265.50p | 268.62p | 74251 |
20/05/2014 | 272.75p | 273.00p | 267.31p | 268.88p | 50775 |
19/05/2014 | 268.50p | 272.32p | 267.78p | 268.88p | 61922 |
16/05/2014 | 270.00p | 274.20p | 269.07p | 270.25p | 72705 |
15/05/2014 | 275.00p | 276.49p | 271.00p | 272.62p | 129297 |
14/05/2014 | 274.50p | 275.50p | 272.13p | 275.00p | 99405 |
13/05/2014 | 275.00p | 275.50p | 270.61p | 272.00p | 176619 |
12/05/2014 | 273.00p | 274.30p | 266.81p | 272.00p | 405568 |
09/05/2014 | 270.75p | 270.89p | 265.88p | 267.37p | 463276 |
08/05/2014 | 266.36p | 270.50p | 265.76p | 269.62p | 25182 |
07/05/2014 | 267.25p | 273.25p | 266.20p | 267.88p | 63728 |
06/05/2014 | 272.41p | 272.41p | 269.23p | 270.88p | 38710 |
02/05/2014 | 272.50p | 273.50p | 267.91p | 270.88p | 55451 |
01/05/2014 | 269.00p | 272.78p | 268.57p | 271.00p | 53583 |
30/04/2014 | 273.25p | 273.50p | 268.25p | 271.00p | 50615 |
29/04/2014 | 273.50p | 273.50p | 268.25p | 268.25p | 51433 |
28/04/2014 | 271.00p | 273.50p | 264.00p | 267.62p | 102291 |
25/04/2014 | 264.67p | 270.32p | 264.36p | 267.88p | 43174 |
24/04/2014 | 269.00p | 273.27p | 264.50p | 267.37p | 90272 |
23/04/2014 | 272.00p | 272.76p | 265.00p | 265.00p | 107060 |
22/04/2014 | 262.00p | 272.00p | 258.44p | 270.75p | 469026 |
17/04/2014 | 253.50p | 257.00p | 252.31p | 256.00p | 135093 |
16/04/2014 | 244.00p | 253.25p | 243.18p | 253.25p | 144650 |
15/04/2014 | 242.00p | 242.50p | 236.26p | 242.00p | 387404 |
14/04/2014 | 237.00p | 243.00p | 229.25p | 242.00p | 446948 |
11/04/2014 | 245.00p | 257.00p | 236.95p | 243.00p | 310243 |
10/04/2014 | 255.00p | 262.18p | 251.50p | 257.00p | 1003815 |
09/04/2014 | 252.00p | 253.49p | 246.99p | 251.50p | 389492 |
08/04/2014 | 271.00p | 271.56p | 245.00p | 252.50p | 483477 |
07/04/2014 | 283.50p | 283.61p | 270.50p | 270.50p | 117699 |
04/04/2014 | 283.75p | 289.64p | 283.50p | 283.50p | 42620 |
03/04/2014 | 292.00p | 292.39p | 283.50p | 283.50p | 66990 |
02/04/2014 | 292.25p | 293.50p | 289.51p | 292.00p | 85852 |
01/04/2014 | 285.50p | 292.50p | 280.01p | 289.00p | 124019 |
31/03/2014 | 279.25p | 284.75p | 278.00p | 280.50p | 70418 |
28/03/2014 | 280.00p | 285.00p | 277.00p | 282.87p | 105001 |
27/03/2014 | 281.25p | 284.72p | 273.00p | 277.00p | 244182 |
26/03/2014 | 293.25p | 297.19p | 280.01p | 284.00p | 333963 |
25/03/2014 | 293.50p | 298.75p | 290.25p | 295.88p | 87745 |
24/03/2014 | 313.00p | 315.25p | 288.14p | 297.00p | 211819 |
21/03/2014 | 316.50p | 320.00p | 314.31p | 315.00p | 88611 |
20/03/2014 | 316.50p | 320.00p | 316.50p | 320.00p | 51323 |
19/03/2014 | 318.39p | 319.19p | 317.00p | 318.25p | 18051 |
18/03/2014 | 316.75p | 320.00p | 315.23p | 319.00p | 106955 |
17/03/2014 | 317.75p | 318.00p | 314.75p | 317.00p | 161776 |
14/03/2014 | 315.25p | 318.25p | 314.00p | 316.62p | 49707 |
13/03/2014 | 318.25p | 322.64p | 318.25p | 318.25p | 47622 |
12/03/2014 | 323.00p | 323.00p | 318.08p | 320.62p | 50374 |
11/03/2014 | 321.50p | 322.53p | 318.76p | 322.25p | 38385 |
10/03/2014 | 320.75p | 321.42p | 318.09p | 320.50p | 103184 |
07/03/2014 | 326.00p | 329.81p | 319.76p | 320.00p | 139352 |
06/03/2014 | 328.00p | 330.00p | 326.16p | 328.00p | 44048 |
05/03/2014 | 330.00p | 330.60p | 327.98p | 330.00p | 16655 |
04/03/2014 | 330.75p | 331.00p | 326.00p | 330.00p | 68419 |
03/03/2014 | 328.50p | 331.89p | 326.00p | 326.00p | 109315 |
28/02/2014 | 327.00p | 332.00p | 325.00p | 330.75p | 227277 |
27/02/2014 | 321.00p | 327.00p | 320.50p | 325.00p | 189326 |
26/02/2014 | 318.00p | 320.00p | 315.23p | 320.00p | 64737 |
25/02/2014 | 314.00p | 318.00p | 313.53p | 318.00p | 216503 |
24/02/2014 | 315.00p | 315.00p | 313.15p | 314.50p | 116607 |
21/02/2014 | 315.00p | 316.00p | 313.50p | 313.50p | 114447 |
20/02/2014 | 312.00p | 314.50p | 311.00p | 312.25p | 93489 |
*Close Price adjusted for both dividends and splits