Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2014 | 581.00p | 584.04p | 574.50p | 579.50p | 2363940 |
02/12/2014 | 577.00p | 585.50p | 574.50p | 583.00p | 1655005 |
01/12/2014 | 584.50p | 585.00p | 567.50p | 581.50p | 1927802 |
28/11/2014 | 598.50p | 600.00p | 591.50p | 592.00p | 1948923 |
27/11/2014 | 594.50p | 600.71p | 589.59p | 597.50p | 2004322 |
26/11/2014 | 598.00p | 602.50p | 592.50p | 597.50p | 2906880 |
25/11/2014 | 597.50p | 604.00p | 593.50p | 601.00p | 2036148 |
24/11/2014 | 601.50p | 606.00p | 599.50p | 601.00p | 1393331 |
21/11/2014 | 589.00p | 606.50p | 589.00p | 606.00p | 2282090 |
20/11/2014 | 601.00p | 604.00p | 582.50p | 591.50p | 4431462 |
19/11/2014 | 597.00p | 598.22p | 588.21p | 594.00p | 1061659 |
18/11/2014 | 590.00p | 593.00p | 584.00p | 593.00p | 1172059 |
17/11/2014 | 581.50p | 591.50p | 580.00p | 589.00p | 1184106 |
14/11/2014 | 582.50p | 586.00p | 577.45p | 586.00p | 1460398 |
13/11/2014 | 580.50p | 584.11p | 576.00p | 580.50p | 1090196 |
12/11/2014 | 577.50p | 580.00p | 572.00p | 575.00p | 1103957 |
11/11/2014 | 575.50p | 581.50p | 574.00p | 577.50p | 1314048 |
10/11/2014 | 575.00p | 580.50p | 573.00p | 580.50p | 1226782 |
07/11/2014 | 572.00p | 578.00p | 569.50p | 572.50p | 1630529 |
06/11/2014 | 569.00p | 574.50p | 563.50p | 574.00p | 1328836 |
05/11/2014 | 571.00p | 575.50p | 566.00p | 574.50p | 1271988 |
04/11/2014 | 567.00p | 575.50p | 565.50p | 567.50p | 1271292 |
03/11/2014 | 568.00p | 569.50p | 562.00p | 565.00p | 1166221 |
31/10/2014 | 558.00p | 572.00p | 557.00p | 572.00p | 4347203 |
30/10/2014 | 549.50p | 553.00p | 544.50p | 549.50p | 1359792 |
29/10/2014 | 549.00p | 554.00p | 547.50p | 549.00p | 1451845 |
28/10/2014 | 540.50p | 549.50p | 537.50p | 544.00p | 1518144 |
27/10/2014 | 543.00p | 543.00p | 531.50p | 536.50p | 4801110 |
24/10/2014 | 531.50p | 536.50p | 529.00p | 534.50p | 1025291 |
23/10/2014 | 530.00p | 537.00p | 523.50p | 535.00p | 1466143 |
22/10/2014 | 528.00p | 534.50p | 525.50p | 531.50p | 1482272 |
21/10/2014 | 514.50p | 530.00p | 513.00p | 528.00p | 3743128 |
20/10/2014 | 518.50p | 520.50p | 512.50p | 517.50p | 1960300 |
17/10/2014 | 503.50p | 520.50p | 501.50p | 520.50p | 2912414 |
16/10/2014 | 495.90p | 504.00p | 477.20p | 502.50p | 3986703 |
15/10/2014 | 516.50p | 518.00p | 492.50p | 495.20p | 3776347 |
14/10/2014 | 508.00p | 518.50p | 500.50p | 516.50p | 1520975 |
13/10/2014 | 505.00p | 515.00p | 502.00p | 512.00p | 1139372 |
10/10/2014 | 515.00p | 515.50p | 504.00p | 511.00p | 2199892 |
09/10/2014 | 528.50p | 528.50p | 517.50p | 519.50p | 1882465 |
08/10/2014 | 520.00p | 520.50p | 514.50p | 518.50p | 1382469 |
07/10/2014 | 527.50p | 530.00p | 518.50p | 519.50p | 1729995 |
06/10/2014 | 522.00p | 535.00p | 521.50p | 529.50p | 2162060 |
03/10/2014 | 515.50p | 521.00p | 514.00p | 518.50p | 1488341 |
02/10/2014 | 514.00p | 520.50p | 509.90p | 510.00p | 1993262 |
01/10/2014 | 518.50p | 523.50p | 512.00p | 513.00p | 1793672 |
30/09/2014 | 523.00p | 523.00p | 516.00p | 520.00p | 3045654 |
29/09/2014 | 528.50p | 528.50p | 517.00p | 520.50p | 2660928 |
26/09/2014 | 524.50p | 529.50p | 522.00p | 527.00p | 3039067 |
25/09/2014 | 541.50p | 541.50p | 519.50p | 525.00p | 2538333 |
24/09/2014 | 541.50p | 545.00p | 535.50p | 540.50p | 725710 |
23/09/2014 | 548.50p | 548.50p | 536.50p | 542.50p | 1335730 |
22/09/2014 | 553.00p | 557.00p | 548.50p | 550.50p | 1261248 |
19/09/2014 | 561.00p | 563.50p | 547.00p | 555.50p | 3958910 |
18/09/2014 | 549.00p | 560.50p | 549.00p | 557.50p | 2713546 |
17/09/2014 | 552.50p | 556.64p | 549.50p | 552.00p | 2902973 |
16/09/2014 | 550.00p | 550.60p | 544.50p | 549.00p | 1377237 |
15/09/2014 | 556.00p | 560.00p | 547.00p | 551.00p | 1993666 |
12/09/2014 | 560.50p | 562.00p | 554.00p | 558.00p | 2319713 |
11/09/2014 | 559.50p | 561.00p | 556.00p | 561.00p | 1106043 |
10/09/2014 | 550.50p | 558.63p | 546.50p | 558.50p | 1195075 |
09/09/2014 | 555.00p | 563.00p | 550.00p | 556.00p | 1586890 |
08/09/2014 | 560.50p | 561.00p | 554.50p | 556.50p | 986406 |
05/09/2014 | 560.00p | 569.00p | 559.87p | 563.00p | 1244690 |
04/09/2014 | 560.00p | 562.50p | 556.00p | 561.00p | 795189 |
03/09/2014 | 559.00p | 560.50p | 554.00p | 560.00p | 1121871 |
02/09/2014 | 548.00p | 556.00p | 547.50p | 556.00p | 1149936 |
01/09/2014 | 547.00p | 549.00p | 544.00p | 549.00p | 650265 |
29/08/2014 | 548.00p | 548.50p | 542.50p | 548.50p | 1245974 |
28/08/2014 | 548.50p | 550.00p | 545.00p | 547.50p | 1654443 |
27/08/2014 | 548.50p | 554.50p | 545.50p | 548.00p | 1468882 |
26/08/2014 | 540.00p | 551.00p | 539.50p | 550.00p | 2913802 |
22/08/2014 | 536.00p | 540.00p | 534.50p | 538.00p | 997224 |
21/08/2014 | 527.50p | 538.00p | 524.00p | 535.50p | 1544258 |
20/08/2014 | 529.00p | 529.50p | 518.00p | 525.50p | 1208808 |
19/08/2014 | 527.00p | 532.00p | 527.00p | 529.50p | 680770 |
18/08/2014 | 521.50p | 530.00p | 518.50p | 523.50p | 664890 |
15/08/2014 | 530.00p | 530.00p | 517.50p | 521.00p | 1542532 |
14/08/2014 | 522.00p | 529.00p | 522.00p | 528.00p | 1109911 |
13/08/2014 | 518.50p | 525.00p | 517.50p | 523.00p | 1843351 |
12/08/2014 | 506.00p | 523.00p | 506.00p | 517.50p | 1856867 |
11/08/2014 | 501.00p | 507.50p | 500.50p | 505.50p | 901959 |
08/08/2014 | 486.60p | 497.30p | 481.30p | 497.00p | 2458192 |
07/08/2014 | 495.40p | 496.30p | 489.60p | 491.60p | 2268720 |
06/08/2014 | 508.00p | 510.00p | 493.60p | 495.70p | 2073949 |
05/08/2014 | 512.50p | 520.00p | 506.50p | 510.00p | 1620257 |
04/08/2014 | 503.00p | 513.50p | 503.00p | 510.50p | 1253059 |
01/08/2014 | 510.00p | 515.00p | 502.50p | 503.50p | 2467986 |
31/07/2014 | 519.00p | 519.00p | 498.60p | 514.50p | 3083309 |
30/07/2014 | 535.50p | 539.00p | 516.00p | 519.00p | 1567935 |
29/07/2014 | 534.50p | 538.00p | 531.50p | 535.00p | 852031 |
28/07/2014 | 533.00p | 538.00p | 529.00p | 534.00p | 991071 |
25/07/2014 | 531.00p | 543.00p | 531.00p | 532.50p | 1002102 |
24/07/2014 | 538.00p | 541.50p | 533.00p | 533.50p | 1242946 |
23/07/2014 | 535.00p | 544.50p | 535.00p | 537.50p | 963109 |
22/07/2014 | 524.00p | 539.50p | 522.00p | 536.50p | 971350 |
21/07/2014 | 529.50p | 531.00p | 521.00p | 522.50p | 970325 |
18/07/2014 | 525.00p | 532.50p | 521.50p | 530.50p | 1059037 |
17/07/2014 | 534.00p | 536.00p | 525.00p | 528.00p | 1376441 |
16/07/2014 | 532.00p | 537.00p | 523.50p | 536.00p | 1439071 |
15/07/2014 | 534.00p | 535.00p | 528.50p | 531.50p | 2175020 |
14/07/2014 | 532.50p | 538.00p | 532.00p | 535.00p | 775472 |
11/07/2014 | 524.00p | 533.00p | 523.50p | 532.00p | 1753113 |
10/07/2014 | 527.50p | 530.00p | 517.00p | 524.00p | 1856268 |
09/07/2014 | 529.00p | 532.00p | 524.50p | 528.50p | 1706232 |
08/07/2014 | 532.50p | 534.00p | 527.00p | 527.50p | 1608497 |
07/07/2014 | 532.50p | 533.50p | 527.50p | 533.00p | 1846100 |
04/07/2014 | 534.00p | 535.00p | 529.00p | 532.50p | 1622522 |
03/07/2014 | 518.50p | 536.50p | 514.00p | 536.50p | 3166120 |
02/07/2014 | 523.00p | 527.00p | 516.50p | 520.50p | 3008407 |
01/07/2014 | 540.50p | 540.50p | 521.50p | 524.00p | 3770535 |
30/06/2014 | 534.00p | 540.50p | 532.50p | 539.00p | 1484511 |
27/06/2014 | 528.50p | 534.00p | 526.50p | 534.00p | 1361720 |
26/06/2014 | 519.00p | 530.00p | 517.00p | 528.00p | 1574988 |
25/06/2014 | 526.00p | 529.00p | 515.00p | 517.50p | 2764659 |
24/06/2014 | 532.50p | 533.50p | 527.00p | 529.00p | 1282774 |
23/06/2014 | 525.50p | 537.50p | 525.00p | 532.00p | 1407679 |
20/06/2014 | 525.00p | 532.00p | 524.00p | 524.00p | 1690928 |
19/06/2014 | 528.00p | 532.50p | 523.00p | 526.50p | 1100223 |
18/06/2014 | 526.00p | 526.50p | 519.50p | 523.00p | 699324 |
17/06/2014 | 524.50p | 528.50p | 521.50p | 526.50p | 2879358 |
16/06/2014 | 524.00p | 526.00p | 516.47p | 521.50p | 889099 |
13/06/2014 | 533.50p | 533.50p | 518.50p | 523.50p | 1874042 |
12/06/2014 | 528.50p | 535.50p | 527.50p | 533.50p | 1129123 |
11/06/2014 | 530.00p | 533.50p | 526.50p | 528.50p | 1789699 |
10/06/2014 | 527.00p | 532.00p | 522.50p | 531.50p | 1460471 |
09/06/2014 | 529.00p | 529.50p | 521.00p | 527.50p | 1690739 |
06/06/2014 | 515.50p | 529.50p | 514.00p | 529.50p | 1610658 |
05/06/2014 | 512.50p | 516.50p | 509.50p | 515.00p | 1994674 |
04/06/2014 | 511.00p | 515.00p | 507.00p | 513.50p | 1930106 |
03/06/2014 | 518.50p | 518.50p | 509.50p | 512.00p | 2621427 |
02/06/2014 | 518.00p | 522.88p | 514.00p | 518.50p | 1706566 |
30/05/2014 | 520.00p | 521.06p | 514.00p | 517.50p | 2906724 |
29/05/2014 | 520.00p | 522.50p | 515.50p | 521.00p | 1398601 |
28/05/2014 | 507.00p | 520.03p | 506.50p | 520.00p | 3353483 |
27/05/2014 | 513.50p | 515.00p | 503.50p | 506.50p | 3132764 |
23/05/2014 | 507.50p | 516.03p | 501.00p | 516.00p | 1136820 |
22/05/2014 | 510.00p | 520.00p | 506.50p | 510.50p | 1292441 |
21/05/2014 | 512.50p | 519.50p | 510.00p | 514.00p | 3452819 |
20/05/2014 | 519.50p | 521.00p | 513.00p | 514.00p | 5794459 |
19/05/2014 | 512.00p | 523.50p | 511.00p | 521.00p | 987167 |
16/05/2014 | 518.50p | 521.00p | 503.00p | 514.50p | 1573128 |
15/05/2014 | 536.50p | 538.00p | 518.00p | 520.00p | 1146001 |
14/05/2014 | 533.50p | 536.00p | 530.50p | 535.50p | 1105333 |
13/05/2014 | 529.00p | 533.00p | 527.00p | 532.50p | 1037348 |
12/05/2014 | 527.50p | 530.00p | 524.00p | 528.50p | 2479752 |
09/05/2014 | 527.00p | 528.50p | 523.00p | 527.00p | 3053780 |
08/05/2014 | 523.00p | 528.50p | 521.50p | 528.50p | 1335231 |
07/05/2014 | 517.00p | 522.50p | 511.50p | 522.50p | 1031408 |
06/05/2014 | 525.50p | 527.50p | 514.50p | 518.50p | 2004416 |
02/05/2014 | 517.50p | 527.50p | 516.50p | 526.50p | 1947691 |
01/05/2014 | 523.00p | 524.62p | 518.00p | 518.00p | 757212 |
30/04/2014 | 521.00p | 525.00p | 518.50p | 521.50p | 1070134 |
29/04/2014 | 516.00p | 523.00p | 514.50p | 523.00p | 2746649 |
28/04/2014 | 511.50p | 520.00p | 511.00p | 516.00p | 540196 |
25/04/2014 | 511.00p | 515.00p | 508.00p | 511.50p | 1128873 |
24/04/2014 | 506.00p | 512.50p | 505.00p | 512.50p | 3856790 |
23/04/2014 | 506.50p | 507.50p | 503.50p | 505.00p | 2691565 |
22/04/2014 | 506.00p | 508.00p | 502.50p | 505.00p | 2954092 |
17/04/2014 | 496.70p | 507.00p | 495.40p | 505.00p | 2814429 |
16/04/2014 | 495.90p | 496.60p | 490.20p | 496.00p | 2555225 |
15/04/2014 | 493.20p | 496.30p | 488.60p | 491.10p | 2192271 |
14/04/2014 | 494.20p | 495.90p | 489.30p | 494.20p | 2108801 |
11/04/2014 | 497.00p | 503.00p | 494.30p | 495.90p | 4957966 |
10/04/2014 | 499.20p | 507.50p | 496.20p | 501.50p | 1539647 |
09/04/2014 | 496.00p | 503.50p | 494.40p | 496.20p | 1958149 |
08/04/2014 | 497.50p | 502.00p | 494.30p | 498.20p | 1379240 |
07/04/2014 | 502.50p | 504.50p | 497.20p | 498.40p | 3218224 |
04/04/2014 | 497.60p | 506.50p | 495.16p | 504.50p | 873214 |
03/04/2014 | 497.60p | 498.40p | 493.60p | 496.20p | 969542 |
02/04/2014 | 493.70p | 498.40p | 489.27p | 498.40p | 2024141 |
01/04/2014 | 486.60p | 493.40p | 483.90p | 493.40p | 2172847 |
31/03/2014 | 483.30p | 484.80p | 479.00p | 484.80p | 5447983 |
28/03/2014 | 480.30p | 481.70p | 476.50p | 481.70p | 1492030 |
27/03/2014 | 478.90p | 480.70p | 473.50p | 479.70p | 1824231 |
26/03/2014 | 475.50p | 480.60p | 474.70p | 479.70p | 1010631 |
25/03/2014 | 467.70p | 475.00p | 465.40p | 475.00p | 1839950 |
24/03/2014 | 471.00p | 471.00p | 461.90p | 467.20p | 2782367 |
21/03/2014 | 447.00p | 471.70p | 447.00p | 471.00p | 4416362 |
20/03/2014 | 442.50p | 449.00p | 436.80p | 447.60p | 3730728 |
19/03/2014 | 440.10p | 447.00p | 438.30p | 446.30p | 2037808 |
18/03/2014 | 439.90p | 441.60p | 434.80p | 440.60p | 2125155 |
17/03/2014 | 436.50p | 441.50p | 434.50p | 439.50p | 953069 |
14/03/2014 | 440.20p | 442.70p | 434.70p | 436.50p | 3715577 |
13/03/2014 | 441.00p | 444.80p | 439.30p | 442.70p | 2102399 |
12/03/2014 | 440.30p | 444.10p | 437.30p | 439.10p | 1386542 |
11/03/2014 | 445.50p | 446.50p | 442.90p | 444.10p | 2003602 |
10/03/2014 | 443.60p | 449.70p | 443.00p | 444.70p | 4217526 |
07/03/2014 | 445.00p | 448.10p | 443.90p | 445.00p | 3547348 |
06/03/2014 | 442.00p | 445.30p | 440.90p | 444.50p | 2524392 |
05/03/2014 | 441.50p | 443.40p | 438.30p | 440.90p | 1852567 |
04/03/2014 | 439.30p | 444.10p | 436.00p | 442.60p | 6951428 |
03/03/2014 | 435.30p | 444.70p | 434.00p | 436.00p | 3093744 |
28/02/2014 | 441.00p | 449.20p | 440.00p | 444.70p | 3138482 |
27/02/2014 | 437.10p | 442.40p | 435.90p | 442.30p | 3657851 |
26/02/2014 | 437.10p | 440.30p | 433.12p | 438.90p | 3489754 |
25/02/2014 | 440.30p | 443.50p | 434.50p | 438.20p | 4017277 |
24/02/2014 | 433.60p | 443.50p | 433.60p | 443.50p | 1041992 |
21/02/2014 | 435.70p | 437.10p | 433.00p | 435.30p | 1920420 |
20/02/2014 | 429.00p | 434.90p | 429.00p | 434.50p | 2939733 |
*Close Price adjusted for both dividends and splits