Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2014 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
12/12/2014 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
11/12/2014 | 347.50p | 347.50p | 343.00p | 347.50p | 1515 |
10/12/2014 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
09/12/2014 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
08/12/2014 | 350.00p | 350.00p | 347.50p | 347.50p | 1000 |
05/12/2014 | 352.50p | 352.50p | 350.00p | 350.00p | 0 |
04/12/2014 | 352.50p | 352.50p | 350.00p | 350.00p | 0 |
03/12/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
02/12/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
01/12/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
28/11/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
27/11/2014 | 350.00p | 350.00p | 348.00p | 350.00p | 750 |
26/11/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
25/11/2014 | 350.00p | 355.00p | 350.00p | 350.00p | 2000 |
24/11/2014 | 350.00p | 350.00p | 348.00p | 350.00p | 2000 |
21/11/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
20/11/2014 | 347.50p | 355.89p | 347.50p | 350.00p | 839 |
19/11/2014 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
18/11/2014 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
17/11/2014 | 342.50p | 355.00p | 342.50p | 347.50p | 10000 |
14/11/2014 | 343.00p | 350.00p | 342.50p | 342.50p | 1600 |
13/11/2014 | 339.00p | 339.00p | 339.00p | 339.00p | 0 |
12/11/2014 | 339.00p | 340.00p | 338.00p | 339.00p | 3400 |
11/11/2014 | 339.00p | 339.00p | 339.00p | 339.00p | 0 |
10/11/2014 | 339.00p | 343.00p | 339.00p | 339.00p | 5300 |
07/11/2014 | 339.00p | 339.00p | 334.00p | 339.00p | 2850 |
06/11/2014 | 339.00p | 339.00p | 339.00p | 339.00p | 0 |
05/11/2014 | 336.50p | 339.00p | 336.50p | 339.00p | 0 |
04/11/2014 | 335.00p | 342.00p | 335.00p | 336.50p | 1771 |
03/11/2014 | 335.00p | 335.00p | 331.00p | 335.00p | 10000 |
31/10/2014 | 335.00p | 338.00p | 335.00p | 335.00p | 5000 |
30/10/2014 | 335.00p | 337.00p | 335.00p | 335.00p | 144 |
29/10/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
28/10/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
27/10/2014 | 335.00p | 335.00p | 332.50p | 335.00p | 0 |
24/10/2014 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
23/10/2014 | 330.00p | 334.00p | 330.00p | 332.50p | 5750 |
22/10/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
21/10/2014 | 327.50p | 335.00p | 325.00p | 330.00p | 8500 |
20/10/2014 | 327.50p | 330.00p | 327.50p | 327.50p | 1400 |
17/10/2014 | 327.50p | 330.00p | 327.50p | 327.50p | 5000 |
16/10/2014 | 332.50p | 332.50p | 325.00p | 327.50p | 1000 |
15/10/2014 | 334.00p | 334.00p | 328.00p | 332.50p | 10500 |
14/10/2014 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
13/10/2014 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
10/10/2014 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
09/10/2014 | 334.00p | 334.00p | 333.00p | 334.00p | 5500 |
08/10/2014 | 334.00p | 340.31p | 334.00p | 334.00p | 5873 |
07/10/2014 | 334.00p | 334.00p | 329.00p | 334.00p | 10000 |
06/10/2014 | 334.00p | 334.00p | 329.00p | 334.00p | 5000 |
03/10/2014 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
02/10/2014 | 334.00p | 334.00p | 330.00p | 334.00p | 10000 |
01/10/2014 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
30/09/2014 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
29/09/2014 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
26/09/2014 | 334.00p | 335.00p | 334.00p | 334.00p | 2000 |
25/09/2014 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
24/09/2014 | 334.00p | 335.00p | 334.00p | 334.00p | 3000 |
23/09/2014 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
22/09/2014 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
19/09/2014 | 334.00p | 335.00p | 328.00p | 334.00p | 25400 |
18/09/2014 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
17/09/2014 | 334.00p | 337.00p | 332.00p | 334.00p | 10360 |
16/09/2014 | 331.50p | 334.00p | 329.40p | 334.00p | 2000 |
15/09/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
12/09/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
11/09/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
10/09/2014 | 331.50p | 331.50p | 331.00p | 331.50p | 5000 |
09/09/2014 | 331.50p | 331.50p | 329.40p | 331.50p | 1000 |
08/09/2014 | 331.50p | 334.90p | 331.50p | 331.50p | 125 |
05/09/2014 | 331.50p | 331.50p | 329.40p | 331.50p | 2000 |
04/09/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
03/09/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
02/09/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
01/09/2014 | 331.50p | 331.50p | 329.75p | 331.50p | 2000 |
29/08/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
28/08/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
27/08/2014 | 331.50p | 331.50p | 329.40p | 331.50p | 2000 |
26/08/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
22/08/2014 | 331.50p | 333.00p | 328.00p | 331.50p | 29500 |
21/08/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
20/08/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
19/08/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
18/08/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
15/08/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
14/08/2014 | 329.00p | 331.50p | 329.00p | 331.50p | 1500 |
13/08/2014 | 329.00p | 329.00p | 328.00p | 329.00p | 29500 |
12/08/2014 | 329.00p | 329.00p | 328.00p | 329.00p | 600 |
11/08/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
08/08/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
07/08/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
06/08/2014 | 329.00p | 329.20p | 329.00p | 329.00p | 0 |
05/08/2014 | 329.00p | 329.20p | 329.00p | 329.00p | 0 |
04/08/2014 | 329.00p | 329.20p | 329.00p | 329.00p | 2000 |
01/08/2014 | 329.00p | 329.00p | 328.00p | 329.00p | 0 |
31/07/2014 | 329.00p | 329.00p | 328.00p | 329.00p | 50 |
30/07/2014 | 329.00p | 329.47p | 329.00p | 329.00p | 100 |
29/07/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
28/07/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
25/07/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
24/07/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 8000 |
23/07/2014 | 329.00p | 329.00p | 328.00p | 329.00p | 4500 |
22/07/2014 | 329.00p | 329.50p | 329.00p | 329.00p | 0 |
21/07/2014 | 329.00p | 329.50p | 329.00p | 329.00p | 0 |
18/07/2014 | 329.00p | 329.50p | 329.00p | 329.00p | 0 |
17/07/2014 | 329.00p | 329.50p | 329.00p | 329.00p | 0 |
16/07/2014 | 329.00p | 329.50p | 329.00p | 329.00p | 349 |
15/07/2014 | 329.00p | 329.00p | 327.75p | 329.00p | 2000 |
14/07/2014 | 329.00p | 329.49p | 328.05p | 329.00p | 0 |
11/07/2014 | 329.00p | 329.49p | 328.05p | 329.00p | 0 |
10/07/2014 | 329.00p | 329.49p | 328.05p | 329.00p | 0 |
09/07/2014 | 329.00p | 329.49p | 328.05p | 329.00p | 0 |
08/07/2014 | 329.00p | 329.49p | 328.05p | 329.00p | 1920 |
07/07/2014 | 329.00p | 329.00p | 325.00p | 329.00p | 0 |
04/07/2014 | 329.00p | 329.00p | 325.00p | 329.00p | 6100 |
03/07/2014 | 329.00p | 331.50p | 328.00p | 329.00p | 0 |
02/07/2014 | 331.50p | 331.50p | 328.00p | 329.00p | 609 |
01/07/2014 | 334.00p | 334.00p | 328.00p | 331.50p | 2665 |
30/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
27/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
26/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
25/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
24/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
23/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
20/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
19/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
18/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 2500 |
17/06/2014 | 334.00p | 334.00p | 334.00p | 334.00p | 17000 |
16/06/2014 | 334.00p | 334.30p | 331.50p | 334.00p | 0 |
13/06/2014 | 331.50p | 334.30p | 331.50p | 334.00p | 2000 |
12/06/2014 | 331.50p | 334.00p | 328.12p | 331.50p | 0 |
11/06/2014 | 334.00p | 334.00p | 328.12p | 331.50p | 1000 |
10/06/2014 | 334.00p | 337.90p | 322.00p | 334.00p | 6000 |
09/06/2014 | 334.00p | 335.00p | 328.00p | 334.00p | 0 |
06/06/2014 | 334.00p | 335.00p | 328.00p | 334.00p | 0 |
05/06/2014 | 334.00p | 335.00p | 328.00p | 334.00p | 16000 |
04/06/2014 | 334.00p | 335.50p | 325.00p | 334.00p | 2000 |
03/06/2014 | 336.50p | 336.50p | 325.00p | 335.50p | 0 |
02/06/2014 | 332.50p | 335.50p | 325.00p | 335.50p | 0 |
30/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
29/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
28/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
27/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
23/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 12860 |
22/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 28500 |
21/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 9500 |
20/05/2014 | 331.50p | 337.88p | 331.50p | 332.50p | 500 |
19/05/2014 | 324.00p | 331.50p | 318.00p | 331.50p | 13000 |
16/05/2014 | 325.00p | 327.29p | 310.00p | 324.00p | 4000 |
15/05/2014 | 325.00p | 330.00p | 318.00p | 325.00p | 0 |
14/05/2014 | 329.00p | 330.00p | 321.50p | 325.00p | 0 |
13/05/2014 | 321.50p | 330.00p | 321.50p | 321.50p | 1515 |
12/05/2014 | 321.50p | 328.00p | 321.50p | 321.50p | 0 |
09/05/2014 | 321.50p | 328.00p | 321.50p | 321.50p | 3350 |
08/05/2014 | 321.50p | 321.50p | 315.00p | 321.50p | 4903 |
07/05/2014 | 321.50p | 321.50p | 320.00p | 321.50p | 3500 |
06/05/2014 | 321.50p | 321.50p | 296.00p | 321.50p | 0 |
02/05/2014 | 321.50p | 321.50p | 296.00p | 321.50p | 0 |
01/05/2014 | 321.50p | 321.50p | 296.00p | 321.50p | 0 |
30/04/2014 | 321.50p | 321.50p | 296.00p | 321.50p | 0 |
29/04/2014 | 321.50p | 321.50p | 296.00p | 321.50p | 0 |
28/04/2014 | 312.50p | 321.50p | 296.00p | 321.50p | 14250 |
25/04/2014 | 312.50p | 312.50p | 295.00p | 312.50p | 0 |
24/04/2014 | 310.00p | 312.50p | 295.00p | 312.50p | 0 |
23/04/2014 | 310.00p | 310.00p | 295.00p | 310.00p | 1500 |
22/04/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 0 |
17/04/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 8000 |
16/04/2014 | 310.00p | 310.00p | 300.00p | 310.00p | 0 |
15/04/2014 | 310.00p | 310.00p | 300.00p | 310.00p | 10000 |
14/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 1000 |
11/04/2014 | 310.00p | 310.00p | 295.00p | 310.00p | 6000 |
10/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
09/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
08/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
07/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
04/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
03/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
02/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
01/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
31/03/2014 | 309.50p | 310.00p | 305.00p | 310.00p | 1089 |
28/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 0 |
27/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 225 |
26/03/2014 | 309.50p | 309.50p | 304.00p | 309.50p | 1500 |
25/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 80 |
24/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 10 |
21/03/2014 | 309.50p | 309.50p | 302.50p | 309.50p | 0 |
20/03/2014 | 309.50p | 309.50p | 302.50p | 309.50p | 0 |
19/03/2014 | 309.50p | 309.50p | 302.50p | 309.50p | 0 |
18/03/2014 | 309.50p | 309.50p | 302.50p | 309.50p | 0 |
17/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 0 |
14/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 0 |
13/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 807 |
12/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
11/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
10/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
07/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
06/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
05/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
04/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
*Close Price adjusted for both dividends and splits