Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 387.50p | 387.50p | 385.63p | 387.50p | 210 |
16/12/2014 | 387.50p | 387.50p | 387.00p | 387.50p | 0 |
15/12/2014 | 392.50p | 395.00p | 387.50p | 387.50p | 6370 |
12/12/2014 | 392.50p | 392.50p | 391.75p | 392.50p | 1505 |
11/12/2014 | 392.50p | 394.38p | 391.50p | 392.50p | 4112 |
10/12/2014 | 392.50p | 395.00p | 392.50p | 392.50p | 1319 |
09/12/2014 | 394.00p | 394.00p | 392.50p | 392.50p | 0 |
08/12/2014 | 395.00p | 397.90p | 394.00p | 394.00p | 1573 |
05/12/2014 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
04/12/2014 | 393.00p | 398.75p | 392.00p | 395.00p | 7129 |
03/12/2014 | 395.50p | 397.60p | 391.00p | 393.00p | 8296 |
02/12/2014 | 396.50p | 396.50p | 393.00p | 395.50p | 3000 |
01/12/2014 | 396.50p | 396.50p | 393.00p | 396.50p | 2666 |
28/11/2014 | 397.50p | 400.55p | 396.50p | 396.50p | 371 |
27/11/2014 | 398.50p | 398.50p | 393.00p | 397.50p | 3983 |
26/11/2014 | 398.00p | 398.50p | 395.00p | 398.50p | 7200 |
25/11/2014 | 399.50p | 399.50p | 398.00p | 398.50p | 5000 |
24/11/2014 | 397.50p | 404.00p | 397.50p | 399.50p | 5861 |
21/11/2014 | 397.50p | 400.88p | 397.50p | 397.50p | 65 |
20/11/2014 | 399.50p | 401.55p | 397.50p | 397.50p | 3973 |
19/11/2014 | 399.50p | 403.55p | 399.50p | 399.50p | 2470 |
18/11/2014 | 400.00p | 404.50p | 400.00p | 400.00p | 1000 |
17/11/2014 | 399.00p | 404.00p | 398.00p | 400.00p | 7906 |
14/11/2014 | 395.00p | 403.30p | 395.00p | 399.00p | 14832 |
13/11/2014 | 400.00p | 403.00p | 397.00p | 397.50p | 1852 |
12/11/2014 | 401.50p | 403.90p | 398.88p | 400.00p | 7193 |
11/11/2014 | 400.50p | 402.30p | 400.50p | 401.50p | 7629 |
10/11/2014 | 401.50p | 404.99p | 399.00p | 400.50p | 15201 |
07/11/2014 | 396.00p | 403.70p | 396.00p | 401.50p | 12745 |
06/11/2014 | 396.00p | 396.00p | 393.00p | 396.00p | 2 |
05/11/2014 | 393.50p | 396.00p | 393.50p | 396.00p | 1007 |
04/11/2014 | 393.50p | 393.85p | 393.50p | 393.50p | 2270 |
03/11/2014 | 393.50p | 394.80p | 390.88p | 393.50p | 1771 |
31/10/2014 | 393.50p | 393.50p | 393.20p | 393.50p | 503 |
30/10/2014 | 390.50p | 393.50p | 390.50p | 392.50p | 3123 |
29/10/2014 | 390.00p | 392.50p | 388.00p | 392.50p | 6063 |
28/10/2014 | 389.50p | 391.20p | 386.25p | 390.00p | 2379 |
27/10/2014 | 390.00p | 391.30p | 386.25p | 389.50p | 13170 |
24/10/2014 | 390.00p | 393.00p | 390.00p | 390.00p | 5585 |
23/10/2014 | 389.75p | 393.75p | 389.75p | 390.00p | 3520 |
22/10/2014 | 388.00p | 391.75p | 387.00p | 389.75p | 5742 |
21/10/2014 | 387.50p | 391.00p | 386.19p | 388.00p | 10485 |
20/10/2014 | 387.50p | 387.50p | 387.05p | 387.50p | 5300 |
17/10/2014 | 386.00p | 387.00p | 385.50p | 387.00p | 961 |
16/10/2014 | 391.50p | 391.50p | 385.00p | 386.00p | 1800 |
15/10/2014 | 394.00p | 395.00p | 388.00p | 391.50p | 10525 |
14/10/2014 | 392.50p | 395.00p | 389.13p | 392.50p | 11791 |
13/10/2014 | 392.75p | 397.00p | 390.00p | 394.00p | 9086 |
10/10/2014 | 395.00p | 397.00p | 391.25p | 395.00p | 950 |
09/10/2014 | 397.50p | 397.50p | 393.50p | 396.50p | 6894 |
08/10/2014 | 397.50p | 401.00p | 395.00p | 397.50p | 12700 |
07/10/2014 | 398.00p | 400.88p | 395.50p | 397.50p | 3895 |
06/10/2014 | 399.00p | 402.20p | 399.00p | 399.00p | 4715 |
03/10/2014 | 397.50p | 399.00p | 395.00p | 399.00p | 10000 |
02/10/2014 | 399.50p | 402.20p | 396.13p | 397.50p | 5132 |
01/10/2014 | 402.50p | 402.50p | 399.13p | 401.00p | 1000 |
30/09/2014 | 404.00p | 404.00p | 401.00p | 402.50p | 1208 |
29/09/2014 | 406.50p | 406.50p | 403.13p | 404.00p | 744 |
26/09/2014 | 407.00p | 409.88p | 406.50p | 406.50p | 239 |
25/09/2014 | 406.50p | 406.50p | 406.50p | 406.50p | 0 |
24/09/2014 | 406.50p | 406.50p | 405.50p | 406.50p | 0 |
23/09/2014 | 404.50p | 409.98p | 404.10p | 405.50p | 5012 |
22/09/2014 | 403.50p | 407.14p | 398.18p | 404.50p | 7000 |
19/09/2014 | 403.00p | 403.00p | 398.10p | 402.00p | 14201 |
18/09/2014 | 401.50p | 401.50p | 397.00p | 401.50p | 18170 |
17/09/2014 | 401.50p | 401.50p | 398.00p | 401.50p | 7038 |
16/09/2014 | 401.50p | 401.50p | 398.00p | 401.50p | 7221 |
15/09/2014 | 401.50p | 401.50p | 401.50p | 401.50p | 0 |
12/09/2014 | 401.50p | 401.50p | 401.50p | 401.50p | 0 |
11/09/2014 | 401.50p | 401.50p | 401.15p | 401.50p | 486 |
10/09/2014 | 401.50p | 401.50p | 398.88p | 401.50p | 600 |
09/09/2014 | 401.50p | 401.50p | 398.88p | 401.50p | 656 |
08/09/2014 | 401.50p | 401.50p | 398.88p | 401.50p | 2250 |
05/09/2014 | 401.00p | 401.50p | 398.00p | 401.50p | 500 |
04/09/2014 | 401.00p | 401.00p | 397.80p | 401.00p | 8361 |
03/09/2014 | 400.50p | 402.12p | 400.50p | 401.00p | 1500 |
02/09/2014 | 400.50p | 402.00p | 400.50p | 400.50p | 5067 |
01/09/2014 | 400.50p | 402.00p | 400.50p | 400.50p | 245 |
29/08/2014 | 400.50p | 402.30p | 396.15p | 400.50p | 2220 |
28/08/2014 | 400.50p | 400.50p | 400.00p | 400.50p | 0 |
27/08/2014 | 396.50p | 400.85p | 396.50p | 400.00p | 10898 |
26/08/2014 | 396.50p | 400.00p | 395.50p | 396.50p | 3990 |
22/08/2014 | 396.50p | 400.00p | 396.50p | 396.50p | 2566 |
21/08/2014 | 396.50p | 400.00p | 394.40p | 396.50p | 2976 |
20/08/2014 | 398.00p | 398.00p | 394.80p | 396.50p | 1263 |
19/08/2014 | 400.00p | 401.00p | 393.14p | 398.00p | 6791 |
18/08/2014 | 400.00p | 403.75p | 396.25p | 400.00p | 747 |
15/08/2014 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
14/08/2014 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
13/08/2014 | 399.00p | 402.00p | 399.00p | 399.00p | 682 |
12/08/2014 | 398.00p | 401.75p | 396.00p | 399.00p | 3236 |
11/08/2014 | 401.50p | 401.50p | 396.00p | 398.00p | 3500 |
08/08/2014 | 401.50p | 402.63p | 401.50p | 401.50p | 525 |
07/08/2014 | 405.00p | 405.00p | 402.50p | 402.50p | 1200 |
06/08/2014 | 406.50p | 408.75p | 405.00p | 405.00p | 3000 |
05/08/2014 | 404.00p | 406.80p | 404.00p | 406.50p | 2755 |
04/08/2014 | 404.00p | 406.80p | 404.00p | 404.00p | 1200 |
01/08/2014 | 405.00p | 406.80p | 404.00p | 404.00p | 2442 |
31/07/2014 | 405.00p | 410.00p | 405.00p | 405.00p | 11993 |
30/07/2014 | 406.50p | 409.30p | 405.00p | 405.00p | 434 |
29/07/2014 | 410.00p | 410.00p | 405.00p | 409.00p | 8364 |
28/07/2014 | 410.00p | 412.50p | 407.00p | 410.00p | 6620 |
25/07/2014 | 410.00p | 413.00p | 410.00p | 410.00p | 0 |
24/07/2014 | 410.00p | 413.00p | 410.00p | 410.00p | 792 |
23/07/2014 | 413.00p | 414.00p | 407.00p | 410.00p | 2136 |
22/07/2014 | 413.00p | 415.40p | 411.20p | 413.00p | 0 |
21/07/2014 | 413.00p | 415.40p | 411.20p | 413.00p | 0 |
18/07/2014 | 413.00p | 415.40p | 411.20p | 413.00p | 7076 |
17/07/2014 | 413.75p | 415.70p | 413.00p | 413.00p | 4612 |
16/07/2014 | 413.75p | 416.00p | 413.75p | 413.75p | 3605 |
15/07/2014 | 416.50p | 418.95p | 412.25p | 413.75p | 4683 |
14/07/2014 | 417.50p | 419.25p | 415.63p | 416.50p | 2118 |
11/07/2014 | 415.00p | 418.40p | 415.00p | 417.50p | 4084 |
10/07/2014 | 414.50p | 418.50p | 414.50p | 415.00p | 2577 |
09/07/2014 | 410.00p | 412.70p | 410.00p | 412.00p | 6309 |
08/07/2014 | 411.00p | 413.80p | 410.00p | 410.00p | 7216 |
07/07/2014 | 406.00p | 413.50p | 406.00p | 411.00p | 4609 |
04/07/2014 | 400.00p | 406.00p | 400.00p | 406.00p | 7300 |
03/07/2014 | 405.00p | 405.00p | 395.00p | 400.00p | 5544 |
02/07/2014 | 406.00p | 406.00p | 403.10p | 405.00p | 0 |
01/07/2014 | 406.00p | 406.00p | 403.10p | 406.00p | 3600 |
30/06/2014 | 406.00p | 409.80p | 406.00p | 406.00p | 600 |
27/06/2014 | 409.00p | 409.00p | 404.10p | 406.00p | 3768 |
26/06/2014 | 405.50p | 414.65p | 405.00p | 408.00p | 0 |
25/06/2014 | 405.00p | 414.65p | 405.00p | 405.00p | 0 |
24/06/2014 | 414.00p | 414.65p | 406.00p | 406.00p | 16250 |
23/06/2014 | 415.00p | 419.90p | 413.00p | 414.00p | 5747 |
20/06/2014 | 410.00p | 416.50p | 410.00p | 415.00p | 9985 |
19/06/2014 | 410.00p | 414.50p | 410.00p | 410.00p | 1022 |
18/06/2014 | 410.00p | 414.50p | 405.10p | 410.00p | 0 |
17/06/2014 | 410.00p | 414.50p | 405.10p | 410.00p | 1361 |
16/06/2014 | 417.00p | 418.00p | 410.00p | 410.00p | 4600 |
13/06/2014 | 419.50p | 421.75p | 418.00p | 418.00p | 696 |
12/06/2014 | 419.00p | 422.00p | 417.00p | 419.50p | 3530 |
11/06/2014 | 418.00p | 420.50p | 416.00p | 419.00p | 12091 |
10/06/2014 | 418.00p | 421.00p | 417.00p | 418.00p | 6960 |
09/06/2014 | 417.00p | 425.33p | 417.00p | 418.00p | 3505 |
06/06/2014 | 421.00p | 421.50p | 416.10p | 417.00p | 1950 |
05/06/2014 | 421.50p | 423.00p | 421.50p | 421.50p | 2300 |
04/06/2014 | 421.50p | 422.99p | 421.50p | 421.50p | 0 |
03/06/2014 | 422.00p | 422.99p | 422.00p | 422.00p | 500 |
02/06/2014 | 424.00p | 426.00p | 420.00p | 422.00p | 7181 |
30/05/2014 | 424.00p | 426.00p | 424.00p | 424.00p | 230 |
29/05/2014 | 415.00p | 428.39p | 414.00p | 424.00p | 12717 |
28/05/2014 | 412.50p | 420.00p | 412.50p | 415.00p | 4842 |
27/05/2014 | 410.00p | 415.49p | 410.00p | 412.50p | 2854 |
23/05/2014 | 407.50p | 412.90p | 407.50p | 409.00p | 1795 |
22/05/2014 | 407.50p | 407.50p | 405.00p | 407.50p | 35000 |
21/05/2014 | 407.50p | 415.00p | 405.00p | 407.50p | 11819 |
20/05/2014 | 417.50p | 417.50p | 406.00p | 407.50p | 9749 |
19/05/2014 | 417.50p | 419.50p | 415.00p | 417.50p | 0 |
16/05/2014 | 417.50p | 419.50p | 415.00p | 417.50p | 0 |
15/05/2014 | 417.50p | 419.50p | 415.00p | 417.50p | 3024 |
14/05/2014 | 424.00p | 424.00p | 419.00p | 419.00p | 2841 |
13/05/2014 | 424.00p | 428.00p | 420.00p | 424.00p | 1810 |
12/05/2014 | 420.00p | 430.00p | 420.00p | 425.00p | 11717 |
09/05/2014 | 414.00p | 425.00p | 414.00p | 420.00p | 4769 |
08/05/2014 | 406.50p | 417.00p | 406.50p | 414.00p | 4175 |
07/05/2014 | 407.50p | 412.90p | 406.50p | 406.50p | 3035 |
06/05/2014 | 408.50p | 415.00p | 408.50p | 408.50p | 2231 |
02/05/2014 | 408.50p | 414.95p | 408.50p | 408.50p | 3319 |
01/05/2014 | 405.00p | 415.00p | 404.50p | 408.50p | 556 |
30/04/2014 | 403.00p | 412.00p | 403.00p | 404.50p | 2000 |
29/04/2014 | 406.50p | 415.00p | 405.00p | 405.00p | 10499 |
28/04/2014 | 405.00p | 410.00p | 405.00p | 405.00p | 5598 |
25/04/2014 | 405.00p | 410.00p | 405.00p | 405.00p | 3797 |
24/04/2014 | 405.00p | 409.70p | 405.00p | 405.00p | 0 |
23/04/2014 | 405.00p | 409.70p | 405.00p | 405.00p | 3605 |
22/04/2014 | 403.50p | 409.70p | 403.50p | 405.00p | 4037 |
17/04/2014 | 410.00p | 411.00p | 397.00p | 403.50p | 7104 |
16/04/2014 | 410.00p | 415.00p | 410.00p | 410.00p | 3000 |
15/04/2014 | 410.00p | 414.95p | 410.00p | 410.00p | 1237 |
14/04/2014 | 412.50p | 418.00p | 405.00p | 410.00p | 10234 |
11/04/2014 | 405.00p | 412.95p | 405.00p | 409.00p | 2270 |
10/04/2014 | 403.50p | 411.95p | 403.50p | 405.00p | 2285 |
09/04/2014 | 403.50p | 409.95p | 403.50p | 403.50p | 631 |
08/04/2014 | 403.50p | 410.00p | 403.50p | 403.50p | 4350 |
07/04/2014 | 403.50p | 409.90p | 403.50p | 403.50p | 3421 |
04/04/2014 | 404.00p | 409.50p | 402.00p | 404.00p | 1908 |
03/04/2014 | 404.00p | 410.50p | 404.00p | 404.00p | 0 |
02/04/2014 | 406.00p | 410.50p | 404.00p | 404.00p | 7046 |
01/04/2014 | 406.00p | 409.00p | 400.00p | 406.00p | 18069 |
31/03/2014 | 398.50p | 409.00p | 396.50p | 406.00p | 8965 |
28/03/2014 | 389.50p | 397.00p | 389.50p | 396.50p | 20432 |
27/03/2014 | 387.00p | 390.00p | 382.00p | 389.50p | 4600 |
26/03/2014 | 391.50p | 394.50p | 383.50p | 387.00p | 9003 |
25/03/2014 | 392.50p | 392.50p | 386.30p | 391.50p | 511 |
24/03/2014 | 392.50p | 399.50p | 392.50p | 392.50p | 121 |
21/03/2014 | 389.00p | 397.00p | 389.00p | 392.50p | 7923 |
20/03/2014 | 391.50p | 391.50p | 389.00p | 389.00p | 10000 |
19/03/2014 | 391.50p | 391.50p | 391.40p | 391.50p | 1500 |
18/03/2014 | 391.50p | 391.50p | 388.01p | 391.50p | 0 |
17/03/2014 | 390.00p | 391.50p | 388.01p | 391.50p | 3350 |
14/03/2014 | 390.00p | 390.00p | 385.00p | 390.00p | 5929 |
13/03/2014 | 390.00p | 390.00p | 388.00p | 390.00p | 4000 |
12/03/2014 | 391.50p | 391.50p | 385.01p | 390.00p | 5955 |
11/03/2014 | 390.50p | 391.50p | 389.95p | 391.50p | 512 |
10/03/2014 | 388.50p | 390.00p | 383.20p | 390.00p | 1969 |
07/03/2014 | 387.00p | 392.90p | 385.00p | 388.50p | 10755 |
06/03/2014 | 382.50p | 387.00p | 382.50p | 387.00p | 1049 |
*Close Price adjusted for both dividends and splits