Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2014 | 595.00p | 601.30p | 593.07p | 596.50p | 27546 |
10/12/2014 | 602.00p | 604.50p | 597.50p | 597.50p | 24398 |
09/12/2014 | 599.00p | 603.23p | 597.00p | 597.00p | 30787 |
08/12/2014 | 606.00p | 613.23p | 605.00p | 605.00p | 26086 |
05/12/2014 | 610.00p | 613.29p | 605.40p | 608.00p | 14292 |
04/12/2014 | 611.00p | 611.50p | 603.00p | 603.00p | 16137 |
03/12/2014 | 608.00p | 612.00p | 607.85p | 608.00p | 27007 |
02/12/2014 | 609.00p | 615.00p | 605.56p | 612.00p | 48468 |
01/12/2014 | 609.00p | 610.00p | 600.99p | 602.00p | 41845 |
28/11/2014 | 606.50p | 610.77p | 603.12p | 607.50p | 13777 |
27/11/2014 | 606.88p | 606.88p | 600.50p | 606.00p | 16464 |
26/11/2014 | 602.00p | 607.50p | 601.27p | 604.50p | 18077 |
25/11/2014 | 602.19p | 604.00p | 599.50p | 604.00p | 5299 |
24/11/2014 | 602.00p | 605.17p | 597.29p | 603.25p | 19515 |
21/11/2014 | 592.00p | 604.00p | 592.00p | 600.50p | 15957 |
20/11/2014 | 591.00p | 593.27p | 588.91p | 592.25p | 17440 |
19/11/2014 | 595.43p | 597.00p | 592.00p | 594.50p | 14064 |
18/11/2014 | 587.00p | 594.94p | 587.00p | 592.00p | 13245 |
17/11/2014 | 590.00p | 592.70p | 586.32p | 589.50p | 22260 |
14/11/2014 | 592.00p | 595.97p | 588.39p | 591.00p | 30132 |
13/11/2014 | 599.00p | 599.00p | 591.00p | 591.00p | 10959 |
12/11/2014 | 597.00p | 600.43p | 591.00p | 597.00p | 25901 |
11/11/2014 | 603.50p | 603.50p | 597.00p | 601.50p | 12881 |
10/11/2014 | 601.00p | 601.00p | 593.25p | 601.00p | 14747 |
07/11/2014 | 598.00p | 598.78p | 593.46p | 598.00p | 8972 |
06/11/2014 | 594.00p | 598.00p | 590.07p | 597.00p | 19071 |
05/11/2014 | 595.00p | 601.00p | 592.26p | 600.00p | 20675 |
04/11/2014 | 599.00p | 599.00p | 592.50p | 592.50p | 18277 |
03/11/2014 | 594.50p | 600.22p | 594.50p | 599.00p | 11427 |
31/10/2014 | 597.00p | 597.50p | 588.07p | 597.50p | 14378 |
30/10/2014 | 583.50p | 584.40p | 577.10p | 583.25p | 14928 |
29/10/2014 | 580.50p | 587.50p | 580.50p | 584.75p | 51559 |
28/10/2014 | 578.34p | 581.00p | 576.25p | 579.00p | 15379 |
27/10/2014 | 579.00p | 580.75p | 571.23p | 576.25p | 24382 |
24/10/2014 | 577.00p | 577.00p | 571.96p | 577.00p | 9814 |
23/10/2014 | 573.88p | 578.28p | 573.19p | 577.25p | 5079 |
22/10/2014 | 576.00p | 576.28p | 568.08p | 574.75p | 25343 |
21/10/2014 | 561.00p | 572.57p | 559.50p | 571.25p | 28647 |
20/10/2014 | 566.00p | 566.73p | 559.00p | 559.00p | 18841 |
17/10/2014 | 550.00p | 565.00p | 548.56p | 563.75p | 21226 |
16/10/2014 | 545.50p | 551.45p | 534.50p | 545.50p | 45471 |
15/10/2014 | 562.00p | 562.00p | 545.73p | 547.50p | 17376 |
14/10/2014 | 558.00p | 563.89p | 553.00p | 560.00p | 30543 |
13/10/2014 | 552.00p | 560.05p | 551.36p | 556.00p | 31168 |
10/10/2014 | 565.00p | 568.70p | 560.00p | 560.00p | 28175 |
09/10/2014 | 571.50p | 575.95p | 570.00p | 570.00p | 16142 |
08/10/2014 | 569.00p | 572.00p | 566.29p | 567.50p | 33826 |
07/10/2014 | 576.00p | 581.93p | 574.00p | 574.00p | 34835 |
06/10/2014 | 580.00p | 582.45p | 575.05p | 579.50p | 15188 |
03/10/2014 | 575.00p | 576.85p | 567.55p | 571.50p | 20084 |
02/10/2014 | 570.00p | 573.00p | 565.00p | 565.00p | 24158 |
01/10/2014 | 571.50p | 598.00p | 567.00p | 572.00p | 48396 |
30/09/2014 | 574.00p | 578.86p | 574.00p | 574.00p | 13052 |
29/09/2014 | 576.00p | 580.43p | 572.50p | 572.50p | 11443 |
26/09/2014 | 574.50p | 579.03p | 573.00p | 573.50p | 29102 |
25/09/2014 | 580.00p | 585.27p | 576.00p | 576.00p | 19716 |
24/09/2014 | 580.00p | 586.87p | 578.00p | 579.50p | 35435 |
23/09/2014 | 585.00p | 587.86p | 578.00p | 580.75p | 31512 |
22/09/2014 | 588.00p | 589.86p | 584.50p | 586.00p | 20570 |
19/09/2014 | 594.00p | 594.00p | 589.00p | 594.00p | 29212 |
18/09/2014 | 587.50p | 587.50p | 583.26p | 584.00p | 14777 |
17/09/2014 | 586.00p | 586.00p | 582.16p | 585.50p | 21671 |
16/09/2014 | 585.50p | 588.37p | 581.50p | 582.50p | 37246 |
15/09/2014 | 591.00p | 591.00p | 587.50p | 591.00p | 4851 |
12/09/2014 | 591.50p | 592.57p | 591.50p | 592.00p | 25200 |
11/09/2014 | 590.00p | 592.57p | 588.00p | 588.00p | 21056 |
10/09/2014 | 590.50p | 594.00p | 589.50p | 589.50p | 16569 |
09/09/2014 | 598.00p | 598.00p | 592.05p | 597.00p | 8801 |
08/09/2014 | 595.00p | 599.70p | 593.00p | 593.00p | 17122 |
05/09/2014 | 608.00p | 611.96p | 596.00p | 596.00p | 32174 |
04/09/2014 | 610.00p | 615.00p | 610.00p | 611.00p | 15986 |
03/09/2014 | 613.00p | 615.50p | 610.06p | 615.50p | 31002 |
02/09/2014 | 610.00p | 613.00p | 605.80p | 613.00p | 33098 |
01/09/2014 | 603.50p | 608.00p | 601.65p | 608.00p | 49209 |
29/08/2014 | 604.00p | 604.50p | 598.00p | 603.50p | 28305 |
28/08/2014 | 602.00p | 604.00p | 598.27p | 604.00p | 5905 |
27/08/2014 | 600.00p | 603.50p | 596.04p | 603.50p | 19749 |
26/08/2014 | 597.52p | 598.74p | 591.00p | 598.25p | 6287 |
22/08/2014 | 598.00p | 598.00p | 591.00p | 591.00p | 16824 |
21/08/2014 | 596.00p | 598.00p | 592.00p | 598.00p | 24003 |
20/08/2014 | 596.00p | 596.00p | 589.50p | 595.00p | 31956 |
19/08/2014 | 589.84p | 596.00p | 589.50p | 592.50p | 13422 |
18/08/2014 | 588.00p | 591.32p | 588.00p | 590.00p | 22259 |
15/08/2014 | 583.50p | 589.00p | 579.54p | 589.00p | 22168 |
14/08/2014 | 580.00p | 580.08p | 574.36p | 576.00p | 11179 |
13/08/2014 | 575.00p | 577.17p | 569.29p | 575.75p | 25031 |
12/08/2014 | 574.00p | 574.00p | 570.44p | 572.75p | 4582 |
11/08/2014 | 572.50p | 574.87p | 569.05p | 574.00p | 22309 |
08/08/2014 | 568.50p | 570.55p | 563.00p | 566.50p | 25775 |
07/08/2014 | 574.00p | 578.46p | 568.21p | 572.25p | 26850 |
06/08/2014 | 574.50p | 584.00p | 566.44p | 574.00p | 38415 |
05/08/2014 | 588.50p | 589.02p | 582.01p | 584.00p | 18927 |
04/08/2014 | 585.00p | 588.00p | 578.72p | 584.50p | 41806 |
01/08/2014 | 585.00p | 588.50p | 578.00p | 580.50p | 45594 |
31/07/2014 | 589.00p | 597.24p | 588.50p | 588.50p | 14816 |
30/07/2014 | 596.00p | 598.42p | 588.00p | 588.00p | 37500 |
29/07/2014 | 592.50p | 598.32p | 589.82p | 592.50p | 22644 |
28/07/2014 | 586.00p | 592.46p | 586.00p | 586.00p | 7695 |
25/07/2014 | 591.20p | 593.50p | 589.56p | 590.50p | 25261 |
24/07/2014 | 590.00p | 593.00p | 586.50p | 588.00p | 14632 |
23/07/2014 | 590.00p | 590.10p | 585.04p | 586.50p | 21279 |
22/07/2014 | 585.00p | 586.94p | 580.60p | 586.00p | 20127 |
21/07/2014 | 578.77p | 583.31p | 574.17p | 581.00p | 10469 |
18/07/2014 | 578.50p | 585.25p | 576.50p | 580.00p | 14713 |
17/07/2014 | 584.20p | 587.94p | 583.93p | 585.25p | 17491 |
16/07/2014 | 586.00p | 592.77p | 585.80p | 586.00p | 20483 |
15/07/2014 | 588.50p | 589.99p | 584.00p | 584.00p | 24444 |
14/07/2014 | 584.50p | 588.86p | 578.50p | 586.00p | 11026 |
11/07/2014 | 582.00p | 583.26p | 578.50p | 578.50p | 21659 |
10/07/2014 | 581.00p | 587.50p | 571.53p | 581.00p | 32134 |
09/07/2014 | 588.50p | 593.11p | 583.00p | 583.00p | 20881 |
08/07/2014 | 588.07p | 593.38p | 587.13p | 591.50p | 19757 |
07/07/2014 | 593.04p | 594.40p | 588.91p | 591.25p | 30021 |
04/07/2014 | 593.04p | 593.45p | 588.89p | 592.50p | 10529 |
03/07/2014 | 594.50p | 594.50p | 587.30p | 590.00p | 25506 |
02/07/2014 | 593.00p | 593.00p | 585.62p | 588.00p | 12744 |
01/07/2014 | 590.00p | 590.02p | 583.63p | 588.25p | 11799 |
30/06/2014 | 589.00p | 589.00p | 584.06p | 587.25p | 21625 |
27/06/2014 | 584.50p | 589.00p | 578.00p | 589.00p | 19542 |
26/06/2014 | 586.00p | 586.00p | 578.00p | 578.00p | 12022 |
25/06/2014 | 591.00p | 592.75p | 580.00p | 580.00p | 16811 |
24/06/2014 | 592.50p | 597.25p | 592.00p | 592.75p | 16699 |
23/06/2014 | 599.00p | 599.00p | 593.21p | 597.25p | 14330 |
20/06/2014 | 599.00p | 599.00p | 592.00p | 592.00p | 33143 |
19/06/2014 | 599.00p | 599.00p | 592.84p | 598.00p | 15280 |
18/06/2014 | 593.50p | 595.35p | 590.97p | 593.00p | 24448 |
17/06/2014 | 595.00p | 597.96p | 591.15p | 592.00p | 30934 |
16/06/2014 | 595.00p | 599.00p | 592.85p | 594.00p | 16155 |
13/06/2014 | 601.00p | 602.50p | 591.25p | 597.00p | 27572 |
12/06/2014 | 603.00p | 605.36p | 601.00p | 602.50p | 13720 |
11/06/2014 | 602.50p | 606.36p | 601.00p | 601.00p | 13369 |
10/06/2014 | 605.50p | 609.00p | 603.00p | 603.00p | 22668 |
09/06/2014 | 609.50p | 610.94p | 604.00p | 604.00p | 17444 |
06/06/2014 | 608.00p | 608.96p | 603.00p | 605.00p | 12186 |
05/06/2014 | 606.50p | 608.94p | 602.50p | 603.00p | 11067 |
04/06/2014 | 610.00p | 610.80p | 606.89p | 610.00p | 14469 |
03/06/2014 | 610.00p | 611.50p | 607.50p | 610.00p | 24195 |
02/06/2014 | 607.00p | 613.00p | 606.51p | 611.50p | 42375 |
30/05/2014 | 603.50p | 607.50p | 601.99p | 605.00p | 20263 |
29/05/2014 | 606.50p | 608.00p | 605.00p | 608.00p | 23990 |
28/05/2014 | 606.50p | 607.52p | 601.50p | 607.00p | 19513 |
27/05/2014 | 603.50p | 607.00p | 597.77p | 601.50p | 25181 |
23/05/2014 | 596.00p | 602.36p | 596.00p | 596.00p | 9829 |
22/05/2014 | 602.00p | 602.01p | 596.00p | 596.00p | 7411 |
21/05/2014 | 597.50p | 598.00p | 594.54p | 597.50p | 21959 |
20/05/2014 | 601.00p | 603.89p | 596.04p | 598.00p | 17346 |
19/05/2014 | 604.00p | 604.00p | 595.23p | 600.00p | 35640 |
16/05/2014 | 609.00p | 609.00p | 599.50p | 604.00p | 19810 |
15/05/2014 | 611.00p | 616.00p | 606.00p | 606.50p | 23902 |
14/05/2014 | 613.50p | 617.00p | 608.50p | 616.00p | 19297 |
13/05/2014 | 614.00p | 615.00p | 611.10p | 614.00p | 17495 |
12/05/2014 | 613.00p | 613.57p | 607.50p | 613.00p | 25082 |
09/05/2014 | 612.00p | 612.00p | 604.00p | 611.00p | 36719 |
08/05/2014 | 611.00p | 611.25p | 605.00p | 605.00p | 29094 |
07/05/2014 | 608.00p | 610.00p | 601.83p | 609.00p | 36001 |
06/05/2014 | 609.00p | 610.00p | 603.46p | 609.00p | 36644 |
02/05/2014 | 606.50p | 609.24p | 600.14p | 606.00p | 24239 |
01/05/2014 | 606.00p | 608.46p | 601.90p | 605.75p | 27953 |
30/04/2014 | 609.00p | 610.00p | 600.59p | 606.00p | 22892 |
29/04/2014 | 610.00p | 610.00p | 604.77p | 610.00p | 18064 |
28/04/2014 | 609.00p | 609.85p | 604.93p | 609.00p | 18960 |
25/04/2014 | 605.00p | 609.67p | 603.00p | 605.00p | 21995 |
24/04/2014 | 607.00p | 609.44p | 603.67p | 607.00p | 21313 |
23/04/2014 | 604.00p | 606.06p | 601.62p | 606.00p | 22788 |
22/04/2014 | 600.50p | 604.17p | 599.62p | 600.00p | 16711 |
17/04/2014 | 597.50p | 598.29p | 593.54p | 594.00p | 14900 |
16/04/2014 | 599.50p | 602.00p | 593.50p | 593.50p | 38258 |
15/04/2014 | 594.50p | 595.91p | 590.00p | 590.00p | 33696 |
14/04/2014 | 595.50p | 597.00p | 590.00p | 590.00p | 25187 |
11/04/2014 | 605.00p | 607.00p | 595.50p | 597.00p | 33903 |
10/04/2014 | 615.50p | 615.50p | 607.00p | 607.00p | 19695 |
09/04/2014 | 608.50p | 616.39p | 606.00p | 608.00p | 22234 |
08/04/2014 | 608.00p | 615.53p | 605.50p | 607.50p | 31550 |
07/04/2014 | 610.00p | 614.00p | 608.27p | 613.50p | 37660 |
04/04/2014 | 615.00p | 618.31p | 612.50p | 613.50p | 28058 |
03/04/2014 | 615.50p | 617.76p | 611.94p | 612.50p | 41468 |
02/04/2014 | 614.00p | 617.90p | 611.50p | 614.00p | 17355 |
01/04/2014 | 612.50p | 616.00p | 606.03p | 614.50p | 38880 |
31/03/2014 | 610.00p | 613.64p | 604.48p | 606.50p | 49044 |
28/03/2014 | 610.00p | 612.45p | 605.33p | 608.00p | 40813 |
27/03/2014 | 608.00p | 612.50p | 605.65p | 608.00p | 36703 |
26/03/2014 | 613.00p | 617.56p | 610.00p | 610.00p | 33792 |
25/03/2014 | 609.50p | 618.24p | 609.50p | 609.50p | 27281 |
24/03/2014 | 609.00p | 614.00p | 609.00p | 614.00p | 28571 |
21/03/2014 | 610.00p | 614.55p | 609.96p | 611.00p | 20368 |
20/03/2014 | 613.00p | 614.83p | 610.60p | 613.00p | 10571 |
19/03/2014 | 615.00p | 621.99p | 613.00p | 613.00p | 46511 |
18/03/2014 | 622.00p | 622.44p | 609.46p | 618.00p | 29487 |
17/03/2014 | 615.00p | 615.00p | 608.50p | 612.50p | 29070 |
14/03/2014 | 613.50p | 613.50p | 608.50p | 608.50p | 16143 |
13/03/2014 | 614.50p | 619.79p | 612.23p | 613.00p | 26896 |
12/03/2014 | 622.50p | 630.50p | 616.45p | 618.50p | 51845 |
11/03/2014 | 630.50p | 630.78p | 625.88p | 630.50p | 10181 |
10/03/2014 | 630.50p | 630.95p | 623.50p | 623.50p | 21328 |
07/03/2014 | 627.00p | 631.00p | 626.00p | 626.00p | 20967 |
06/03/2014 | 625.50p | 631.00p | 625.44p | 628.00p | 19068 |
05/03/2014 | 631.00p | 631.00p | 625.50p | 627.00p | 33013 |
04/03/2014 | 623.00p | 633.50p | 617.63p | 633.00p | 38944 |
03/03/2014 | 625.00p | 626.00p | 614.65p | 618.25p | 63612 |
28/02/2014 | 625.00p | 629.00p | 620.00p | 626.00p | 34027 |
*Close Price adjusted for both dividends and splits