Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2014 | 319.00p | 320.00p | 310.82p | 313.12p | 124151 |
11/02/2014 | 318.75p | 320.00p | 311.10p | 315.25p | 25678 |
10/02/2014 | 314.75p | 315.00p | 310.95p | 312.63p | 77534 |
07/02/2014 | 316.25p | 321.13p | 310.00p | 315.00p | 53871 |
06/02/2014 | 329.75p | 340.00p | 316.75p | 321.13p | 34397 |
05/02/2014 | 328.30p | 330.00p | 318.00p | 324.75p | 19325 |
04/02/2014 | 310.25p | 330.00p | 310.00p | 329.75p | 24294 |
03/02/2014 | 318.00p | 328.00p | 310.25p | 314.00p | 41901 |
31/01/2014 | 324.75p | 328.00p | 321.50p | 328.00p | 96099 |
30/01/2014 | 315.00p | 324.00p | 310.70p | 321.50p | 18010 |
29/01/2014 | 315.00p | 325.00p | 312.50p | 316.50p | 40690 |
28/01/2014 | 324.75p | 324.75p | 310.75p | 312.50p | 23534 |
27/01/2014 | 325.00p | 325.00p | 315.00p | 318.50p | 30109 |
24/01/2014 | 325.00p | 335.75p | 320.00p | 322.50p | 35981 |
23/01/2014 | 330.00p | 335.00p | 315.00p | 325.00p | 15722 |
22/01/2014 | 319.75p | 325.00p | 311.00p | 324.00p | 30938 |
21/01/2014 | 319.75p | 320.00p | 308.00p | 315.00p | 34710 |
20/01/2014 | 319.75p | 321.00p | 305.25p | 307.00p | 179085 |
17/01/2014 | 311.25p | 320.00p | 305.00p | 312.00p | 53242 |
16/01/2014 | 309.50p | 315.50p | 307.50p | 307.50p | 17499 |
15/01/2014 | 315.00p | 318.25p | 310.00p | 312.37p | 14646 |
14/01/2014 | 327.25p | 330.00p | 320.00p | 320.13p | 63224 |
13/01/2014 | 343.25p | 343.75p | 325.00p | 330.00p | 51956 |
10/01/2014 | 339.75p | 343.75p | 329.25p | 333.50p | 85840 |
09/01/2014 | 339.75p | 339.75p | 327.00p | 330.00p | 71417 |
08/01/2014 | 339.75p | 339.75p | 330.00p | 334.00p | 55225 |
07/01/2014 | 339.00p | 339.00p | 327.00p | 334.75p | 23679 |
06/01/2014 | 335.00p | 339.50p | 327.25p | 332.87p | 78052 |
03/01/2014 | 330.00p | 334.75p | 325.00p | 331.00p | 19550 |
02/01/2014 | 314.00p | 330.00p | 312.15p | 329.75p | 90765 |
31/12/2013 | 320.00p | 320.00p | 313.50p | 313.50p | 24415 |
30/12/2013 | 319.75p | 320.00p | 314.80p | 317.50p | 5447 |
27/12/2013 | 318.75p | 318.75p | 313.00p | 314.50p | 3841 |
24/12/2013 | 316.00p | 316.00p | 311.00p | 315.75p | 13680 |
23/12/2013 | 314.75p | 316.00p | 302.00p | 315.12p | 39454 |
20/12/2013 | 310.00p | 310.00p | 300.00p | 309.12p | 51615 |
19/12/2013 | 310.00p | 310.00p | 299.22p | 304.75p | 51483 |
18/12/2013 | 290.50p | 305.50p | 290.50p | 300.25p | 32221 |
17/12/2013 | 300.00p | 305.00p | 294.00p | 298.00p | 50822 |
16/12/2013 | 300.00p | 305.00p | 296.50p | 298.25p | 57770 |
13/12/2013 | 297.25p | 305.05p | 297.25p | 302.75p | 45057 |
12/12/2013 | 306.00p | 306.00p | 295.00p | 297.62p | 62766 |
11/12/2013 | 304.00p | 310.00p | 301.00p | 304.25p | 46981 |
10/12/2013 | 304.00p | 310.00p | 300.00p | 302.00p | 51143 |
09/12/2013 | 295.00p | 309.00p | 295.00p | 302.62p | 130700 |
06/12/2013 | 296.25p | 300.50p | 295.25p | 297.25p | 24927 |
05/12/2013 | 304.25p | 308.00p | 295.00p | 295.25p | 41766 |
04/12/2013 | 295.00p | 313.00p | 295.00p | 307.75p | 96908 |
03/12/2013 | 295.25p | 302.00p | 295.25p | 297.75p | 108143 |
02/12/2013 | 301.75p | 301.75p | 293.85p | 296.50p | 37646 |
29/11/2013 | 300.00p | 302.00p | 295.25p | 299.75p | 30946 |
28/11/2013 | 300.75p | 307.50p | 295.00p | 300.00p | 75547 |
27/11/2013 | 293.75p | 301.00p | 292.50p | 300.75p | 119250 |
26/11/2013 | 292.00p | 296.62p | 289.70p | 292.50p | 24219 |
25/11/2013 | 288.00p | 295.00p | 287.25p | 294.75p | 171241 |
22/11/2013 | 288.00p | 295.00p | 285.00p | 290.50p | 86845 |
21/11/2013 | 291.75p | 291.97p | 285.00p | 291.75p | 42717 |
20/11/2013 | 287.00p | 292.00p | 282.17p | 289.00p | 49784 |
19/11/2013 | 285.00p | 290.80p | 280.00p | 284.00p | 34115 |
18/11/2013 | 285.00p | 298.15p | 285.00p | 288.75p | 48169 |
15/11/2013 | 281.75p | 290.00p | 280.00p | 286.88p | 35969 |
14/11/2013 | 280.00p | 281.75p | 276.50p | 280.00p | 28534 |
13/11/2013 | 279.00p | 280.00p | 272.25p | 276.50p | 54260 |
12/11/2013 | 282.25p | 290.00p | 277.00p | 277.00p | 22894 |
11/11/2013 | 290.00p | 290.00p | 280.00p | 282.00p | 54269 |
08/11/2013 | 275.75p | 293.67p | 275.75p | 280.75p | 106888 |
07/11/2013 | 284.75p | 287.00p | 280.00p | 284.00p | 60279 |
06/11/2013 | 286.50p | 294.50p | 270.00p | 282.50p | 102960 |
05/11/2013 | 291.75p | 296.50p | 285.00p | 294.50p | 110415 |
04/11/2013 | 298.00p | 300.00p | 290.00p | 292.50p | 24587 |
01/11/2013 | 299.75p | 302.00p | 291.25p | 298.75p | 65124 |
31/10/2013 | 298.75p | 300.00p | 295.40p | 299.00p | 32441 |
30/10/2013 | 295.50p | 300.00p | 295.40p | 298.50p | 45052 |
29/10/2013 | 290.00p | 300.00p | 288.00p | 300.00p | 52962 |
28/10/2013 | 300.00p | 304.38p | 290.25p | 290.25p | 681940 |
25/10/2013 | 298.00p | 300.00p | 292.00p | 300.00p | 33300 |
24/10/2013 | 290.00p | 300.00p | 290.00p | 295.13p | 29993 |
23/10/2013 | 302.00p | 302.00p | 292.32p | 300.00p | 59408 |
22/10/2013 | 296.00p | 303.19p | 296.00p | 298.50p | 40050 |
21/10/2013 | 300.00p | 300.00p | 285.00p | 300.00p | 34087 |
18/10/2013 | 297.75p | 300.00p | 292.00p | 299.50p | 46293 |
17/10/2013 | 289.75p | 297.50p | 288.00p | 297.50p | 514660 |
16/10/2013 | 297.75p | 297.75p | 285.00p | 289.50p | 24804 |
15/10/2013 | 299.75p | 300.00p | 290.00p | 292.25p | 80008 |
14/10/2013 | 292.50p | 299.25p | 289.50p | 296.50p | 31037 |
11/10/2013 | 294.50p | 294.50p | 285.25p | 289.50p | 27317 |
10/10/2013 | 289.75p | 293.50p | 280.98p | 293.50p | 44053 |
09/10/2013 | 285.25p | 294.25p | 280.00p | 281.75p | 57414 |
08/10/2013 | 299.25p | 299.25p | 289.00p | 289.00p | 10515 |
07/10/2013 | 285.00p | 295.25p | 285.00p | 290.25p | 36251 |
04/10/2013 | 290.00p | 295.00p | 285.00p | 289.75p | 78621 |
03/10/2013 | 294.25p | 296.00p | 285.00p | 292.00p | 44670 |
02/10/2013 | 292.00p | 305.00p | 287.83p | 291.50p | 57048 |
01/10/2013 | 292.75p | 297.00p | 288.50p | 291.00p | 95096 |
30/09/2013 | 296.75p | 296.75p | 287.25p | 293.50p | 20272 |
27/09/2013 | 299.75p | 299.75p | 294.00p | 296.50p | 57314 |
26/09/2013 | 290.00p | 295.00p | 290.00p | 294.00p | 44353 |
25/09/2013 | 294.75p | 295.00p | 283.50p | 293.50p | 10831 |
24/09/2013 | 285.00p | 292.00p | 282.50p | 286.50p | 32326 |
23/09/2013 | 293.75p | 294.75p | 280.00p | 289.50p | 60781 |
20/09/2013 | 290.00p | 295.25p | 285.00p | 292.13p | 20021 |
19/09/2013 | 292.50p | 300.00p | 292.00p | 295.25p | 470278 |
18/09/2013 | 293.00p | 296.48p | 287.25p | 293.25p | 32890 |
17/09/2013 | 295.00p | 295.00p | 287.00p | 287.25p | 43848 |
16/09/2013 | 288.00p | 292.50p | 288.00p | 288.50p | 10356 |
13/09/2013 | 295.00p | 295.00p | 287.25p | 289.00p | 55195 |
12/09/2013 | 295.00p | 295.00p | 289.28p | 292.00p | 41722 |
11/09/2013 | 287.00p | 295.00p | 282.10p | 294.00p | 30316 |
10/09/2013 | 286.00p | 287.00p | 281.00p | 283.50p | 22517 |
09/09/2013 | 281.50p | 286.45p | 280.00p | 283.50p | 22454 |
06/09/2013 | 280.00p | 286.45p | 280.00p | 284.75p | 21090 |
05/09/2013 | 280.00p | 287.00p | 280.00p | 283.50p | 12698 |
04/09/2013 | 288.00p | 290.95p | 280.00p | 283.50p | 54155 |
03/09/2013 | 291.00p | 296.00p | 285.50p | 288.50p | 39761 |
02/09/2013 | 285.00p | 300.55p | 279.75p | 292.75p | 82040 |
30/08/2013 | 285.00p | 285.00p | 279.75p | 279.75p | 29856 |
29/08/2013 | 283.00p | 285.00p | 280.00p | 282.50p | 11588 |
28/08/2013 | 285.00p | 286.00p | 280.50p | 282.50p | 37598 |
27/08/2013 | 284.75p | 286.00p | 280.50p | 283.50p | 34903 |
23/08/2013 | 285.00p | 290.00p | 280.00p | 280.25p | 59685 |
22/08/2013 | 282.00p | 287.50p | 275.00p | 287.50p | 62107 |
21/08/2013 | 282.00p | 282.00p | 275.00p | 275.00p | 36712 |
20/08/2013 | 276.00p | 282.00p | 275.00p | 279.50p | 29022 |
19/08/2013 | 275.00p | 285.75p | 275.00p | 276.75p | 47226 |
16/08/2013 | 280.00p | 284.00p | 275.25p | 277.00p | 44289 |
15/08/2013 | 294.00p | 295.00p | 282.00p | 282.87p | 53065 |
14/08/2013 | 290.00p | 294.50p | 285.25p | 290.25p | 43675 |
13/08/2013 | 288.00p | 300.00p | 282.00p | 293.00p | 125971 |
12/08/2013 | 275.00p | 284.25p | 265.00p | 282.00p | 303948 |
09/08/2013 | 267.00p | 278.00p | 262.00p | 274.00p | 42101 |
08/08/2013 | 270.00p | 274.75p | 265.00p | 266.50p | 90542 |
07/08/2013 | 270.00p | 276.00p | 265.00p | 276.00p | 82703 |
06/08/2013 | 275.75p | 277.75p | 268.00p | 272.75p | 70243 |
05/08/2013 | 265.00p | 280.00p | 259.00p | 268.00p | 81114 |
02/08/2013 | 265.00p | 275.00p | 256.65p | 259.00p | 36711 |
01/08/2013 | 253.50p | 275.00p | 253.50p | 272.50p | 57834 |
31/07/2013 | 247.00p | 255.00p | 237.75p | 254.25p | 792755 |
30/07/2013 | 239.75p | 241.50p | 237.00p | 237.75p | 29446 |
29/07/2013 | 241.75p | 242.20p | 238.98p | 239.25p | 34201 |
26/07/2013 | 240.00p | 242.00p | 238.25p | 240.00p | 52752 |
25/07/2013 | 241.00p | 241.00p | 237.00p | 240.50p | 59866 |
24/07/2013 | 240.25p | 242.04p | 235.00p | 240.00p | 479170 |
23/07/2013 | 242.00p | 246.20p | 240.25p | 241.88p | 71439 |
22/07/2013 | 245.00p | 251.50p | 240.03p | 242.50p | 132750 |
19/07/2013 | 250.00p | 253.00p | 250.00p | 251.50p | 30057 |
18/07/2013 | 250.00p | 255.00p | 245.00p | 250.25p | 42937 |
17/07/2013 | 255.00p | 255.00p | 248.24p | 250.00p | 149639 |
16/07/2013 | 255.00p | 255.50p | 250.00p | 251.00p | 75001 |
15/07/2013 | 255.00p | 257.25p | 252.00p | 255.50p | 94375 |
12/07/2013 | 248.25p | 256.90p | 248.00p | 256.00p | 50808 |
11/07/2013 | 255.00p | 258.00p | 250.50p | 253.50p | 198649 |
10/07/2013 | 255.00p | 260.00p | 246.08p | 255.00p | 73156 |
09/07/2013 | 255.00p | 258.25p | 247.75p | 251.50p | 65206 |
08/07/2013 | 257.00p | 259.00p | 253.50p | 257.50p | 42529 |
05/07/2013 | 259.00p | 259.00p | 250.60p | 255.00p | 100146 |
04/07/2013 | 258.00p | 260.00p | 250.75p | 253.00p | 124215 |
03/07/2013 | 275.75p | 275.75p | 256.50p | 264.00p | 45965 |
02/07/2013 | 270.00p | 275.04p | 264.75p | 269.75p | 45762 |
01/07/2013 | 280.20p | 280.84p | 270.00p | 270.00p | 8003 |
28/06/2013 | 274.50p | 281.94p | 272.00p | 273.25p | 34791 |
27/06/2013 | 279.00p | 279.00p | 273.60p | 275.00p | 29902 |
26/06/2013 | 280.00p | 280.00p | 270.25p | 270.25p | 10407 |
25/06/2013 | 277.00p | 277.00p | 270.08p | 274.75p | 11217 |
24/06/2013 | 278.00p | 283.00p | 271.00p | 271.00p | 18415 |
21/06/2013 | 264.25p | 283.00p | 260.25p | 283.00p | 133559 |
20/06/2013 | 261.00p | 267.50p | 260.25p | 260.25p | 76528 |
19/06/2013 | 270.00p | 270.32p | 265.50p | 265.50p | 65167 |
18/06/2013 | 277.00p | 279.50p | 268.25p | 270.25p | 30777 |
17/06/2013 | 278.00p | 280.00p | 270.25p | 270.25p | 21452 |
14/06/2013 | 275.25p | 283.25p | 272.00p | 278.75p | 45887 |
13/06/2013 | 278.25p | 283.25p | 264.45p | 283.25p | 33512 |
12/06/2013 | 260.00p | 266.50p | 260.00p | 266.50p | 46430 |
11/06/2013 | 260.00p | 264.14p | 260.00p | 261.75p | 34033 |
10/06/2013 | 265.00p | 269.25p | 260.00p | 263.00p | 60672 |
07/06/2013 | 272.00p | 277.70p | 265.00p | 265.50p | 63637 |
06/06/2013 | 271.25p | 278.14p | 270.00p | 270.25p | 46298 |
05/06/2013 | 277.00p | 281.08p | 274.01p | 276.38p | 16652 |
04/06/2013 | 283.25p | 283.25p | 276.43p | 278.38p | 11733 |
03/06/2013 | 279.50p | 281.75p | 270.00p | 279.63p | 62596 |
31/05/2013 | 270.00p | 279.75p | 265.00p | 276.50p | 29613 |
30/05/2013 | 275.00p | 281.50p | 269.18p | 271.25p | 20155 |
29/05/2013 | 280.00p | 283.75p | 277.00p | 277.75p | 20447 |
28/05/2013 | 280.00p | 284.00p | 268.89p | 283.00p | 36660 |
24/05/2013 | 283.00p | 284.40p | 280.00p | 280.00p | 41197 |
23/05/2013 | 287.00p | 291.50p | 285.00p | 285.00p | 61859 |
22/05/2013 | 300.00p | 300.00p | 289.00p | 295.00p | 27562 |
21/05/2013 | 292.00p | 294.00p | 288.05p | 292.75p | 32858 |
20/05/2013 | 292.00p | 295.00p | 285.00p | 293.00p | 43038 |
17/05/2013 | 295.00p | 300.00p | 285.00p | 290.00p | 24438 |
16/05/2013 | 283.00p | 296.00p | 281.65p | 291.00p | 46931 |
15/05/2013 | 288.50p | 292.50p | 280.00p | 280.00p | 33987 |
14/05/2013 | 289.25p | 300.00p | 285.00p | 292.50p | 77672 |
13/05/2013 | 288.75p | 292.32p | 280.00p | 286.50p | 39503 |
10/05/2013 | 278.50p | 282.54p | 276.50p | 281.75p | 53532 |
09/05/2013 | 282.00p | 282.00p | 273.00p | 276.50p | 16889 |
08/05/2013 | 288.50p | 289.00p | 275.50p | 280.00p | 78030 |
07/05/2013 | 285.00p | 294.00p | 282.00p | 288.00p | 31869 |
03/05/2013 | 288.75p | 294.15p | 285.60p | 286.00p | 28453 |
02/05/2013 | 296.25p | 300.00p | 285.00p | 287.00p | 42795 |
01/05/2013 | 285.75p | 299.75p | 285.50p | 299.75p | 77860 |
*Close Price adjusted for both dividends and splits