Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2014 | 234.00p | 240.00p | 230.00p | 234.00p | 47573 |
15/12/2014 | 234.00p | 236.40p | 230.00p | 234.00p | 8838 |
12/12/2014 | 234.00p | 234.00p | 232.00p | 234.00p | 643 |
11/12/2014 | 234.00p | 235.00p | 230.50p | 234.00p | 2788 |
10/12/2014 | 234.00p | 235.00p | 233.00p | 234.00p | 1374 |
09/12/2014 | 237.00p | 237.00p | 231.00p | 234.00p | 13097 |
08/12/2014 | 237.00p | 237.00p | 234.63p | 237.00p | 3906 |
05/12/2014 | 237.00p | 237.00p | 236.00p | 237.00p | 907 |
04/12/2014 | 236.50p | 237.00p | 235.00p | 237.00p | 5221 |
03/12/2014 | 236.50p | 240.00p | 233.77p | 236.50p | 30494 |
02/12/2014 | 236.50p | 240.00p | 236.50p | 236.50p | 412 |
01/12/2014 | 236.00p | 239.00p | 233.00p | 236.50p | 7339 |
28/11/2014 | 236.00p | 239.00p | 233.00p | 236.00p | 6279 |
27/11/2014 | 231.00p | 237.00p | 229.00p | 235.50p | 19210 |
26/11/2014 | 231.00p | 235.00p | 231.00p | 231.00p | 1410 |
25/11/2014 | 231.00p | 234.00p | 228.00p | 231.00p | 3955 |
24/11/2014 | 229.50p | 232.00p | 229.50p | 231.00p | 6407 |
21/11/2014 | 229.50p | 232.00p | 228.00p | 229.50p | 12386 |
20/11/2014 | 229.00p | 230.63p | 229.00p | 229.50p | 1516 |
19/11/2014 | 231.00p | 232.80p | 228.25p | 231.00p | 4269 |
18/11/2014 | 231.00p | 232.90p | 227.50p | 231.00p | 17850 |
17/11/2014 | 231.00p | 235.00p | 231.00p | 231.00p | 2930 |
14/11/2014 | 230.50p | 233.00p | 228.00p | 231.00p | 8345 |
13/11/2014 | 232.00p | 234.00p | 227.00p | 230.50p | 8151 |
12/11/2014 | 230.00p | 234.00p | 228.00p | 232.00p | 37212 |
11/11/2014 | 229.00p | 233.00p | 226.50p | 230.00p | 25959 |
10/11/2014 | 231.50p | 232.00p | 227.00p | 229.00p | 61910 |
07/11/2014 | 232.50p | 235.00p | 230.00p | 231.50p | 31066 |
06/11/2014 | 233.50p | 234.90p | 230.00p | 232.50p | 9229 |
05/11/2014 | 233.50p | 235.20p | 231.06p | 233.50p | 11527 |
04/11/2014 | 229.50p | 238.00p | 229.50p | 233.50p | 38825 |
03/11/2014 | 226.00p | 232.00p | 226.00p | 229.50p | 8660 |
31/10/2014 | 227.50p | 229.50p | 225.50p | 226.00p | 14663 |
30/10/2014 | 228.00p | 230.00p | 227.00p | 228.00p | 6135 |
29/10/2014 | 228.00p | 229.50p | 227.00p | 228.00p | 11869 |
28/10/2014 | 220.50p | 233.00p | 220.50p | 228.00p | 48021 |
27/10/2014 | 220.50p | 223.00p | 219.00p | 220.50p | 30126 |
24/10/2014 | 219.00p | 220.70p | 215.00p | 220.50p | 29354 |
23/10/2014 | 217.50p | 221.00p | 215.00p | 219.00p | 92818 |
22/10/2014 | 217.50p | 220.00p | 216.75p | 217.50p | 19312 |
21/10/2014 | 216.00p | 220.00p | 216.00p | 217.50p | 8247 |
20/10/2014 | 202.50p | 220.00p | 202.50p | 216.00p | 60970 |
17/10/2014 | 200.50p | 201.50p | 200.00p | 201.50p | 3660 |
16/10/2014 | 199.00p | 201.25p | 199.00p | 200.50p | 12492 |
15/10/2014 | 202.50p | 204.00p | 199.17p | 201.50p | 32980 |
14/10/2014 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
13/10/2014 | 205.00p | 205.00p | 201.00p | 202.50p | 9405 |
10/10/2014 | 212.50p | 212.50p | 205.00p | 205.00p | 27690 |
09/10/2014 | 217.50p | 220.00p | 213.00p | 213.50p | 15988 |
08/10/2014 | 220.00p | 220.00p | 215.00p | 217.50p | 9863 |
07/10/2014 | 220.00p | 222.00p | 218.00p | 220.00p | 7496 |
06/10/2014 | 220.00p | 222.00p | 218.00p | 220.00p | 10230 |
03/10/2014 | 220.00p | 222.00p | 220.00p | 220.00p | 2000 |
02/10/2014 | 219.00p | 222.00p | 219.00p | 220.00p | 15252 |
01/10/2014 | 219.00p | 219.00p | 218.00p | 219.00p | 1367 |
30/09/2014 | 219.00p | 219.00p | 218.00p | 219.00p | 478 |
29/09/2014 | 219.00p | 222.00p | 218.00p | 219.00p | 1840 |
26/09/2014 | 219.00p | 222.00p | 219.00p | 219.00p | 1137 |
25/09/2014 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
24/09/2014 | 219.00p | 219.00p | 215.78p | 219.00p | 33500 |
23/09/2014 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
22/09/2014 | 218.50p | 222.00p | 217.00p | 219.00p | 16729 |
19/09/2014 | 218.50p | 218.50p | 218.15p | 218.50p | 2600 |
18/09/2014 | 218.50p | 222.00p | 218.50p | 218.50p | 1 |
17/09/2014 | 217.50p | 220.00p | 217.50p | 218.50p | 0 |
16/09/2014 | 217.50p | 218.15p | 216.50p | 217.50p | 6574 |
15/09/2014 | 217.50p | 220.00p | 217.50p | 217.50p | 1812 |
12/09/2014 | 217.50p | 220.00p | 217.50p | 217.50p | 6519 |
11/09/2014 | 217.50p | 220.00p | 217.50p | 217.50p | 500 |
10/09/2014 | 218.50p | 218.50p | 217.50p | 217.50p | 2552 |
09/09/2014 | 218.50p | 218.50p | 218.25p | 218.50p | 841 |
08/09/2014 | 218.50p | 222.00p | 218.00p | 218.50p | 3700 |
05/09/2014 | 215.00p | 222.00p | 215.00p | 218.50p | 24677 |
04/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
03/09/2014 | 215.00p | 216.47p | 214.00p | 215.00p | 3430 |
02/09/2014 | 215.00p | 215.00p | 214.00p | 215.00p | 1513 |
01/09/2014 | 215.50p | 215.50p | 214.00p | 215.00p | 3500 |
29/08/2014 | 215.50p | 217.00p | 212.00p | 215.50p | 2076 |
28/08/2014 | 212.50p | 218.00p | 211.00p | 215.50p | 10705 |
27/08/2014 | 212.50p | 215.00p | 210.00p | 212.50p | 5820 |
26/08/2014 | 212.50p | 214.00p | 210.00p | 212.50p | 26000 |
22/08/2014 | 212.50p | 215.00p | 209.37p | 212.50p | 93504 |
21/08/2014 | 213.00p | 213.75p | 210.00p | 212.50p | 4022 |
20/08/2014 | 215.50p | 215.50p | 211.05p | 213.00p | 14472 |
19/08/2014 | 216.00p | 216.00p | 213.00p | 215.50p | 9583 |
18/08/2014 | 216.00p | 218.00p | 216.00p | 216.00p | 1050 |
15/08/2014 | 216.00p | 218.33p | 214.00p | 216.00p | 2123 |
14/08/2014 | 216.00p | 218.00p | 213.90p | 216.00p | 6131 |
13/08/2014 | 209.50p | 217.00p | 209.50p | 216.00p | 27748 |
12/08/2014 | 207.50p | 210.00p | 207.50p | 209.50p | 2000 |
11/08/2014 | 207.50p | 209.50p | 207.00p | 207.50p | 15526 |
08/08/2014 | 208.50p | 212.00p | 205.00p | 207.50p | 24242 |
07/08/2014 | 208.50p | 208.50p | 207.00p | 208.50p | 22000 |
06/08/2014 | 208.50p | 211.00p | 208.50p | 208.50p | 3000 |
05/08/2014 | 208.50p | 208.50p | 206.50p | 208.50p | 20000 |
04/08/2014 | 208.50p | 211.00p | 206.00p | 208.50p | 5981 |
01/08/2014 | 207.00p | 210.00p | 207.00p | 208.50p | 115185 |
31/07/2014 | 207.00p | 207.00p | 205.00p | 207.00p | 2000 |
30/07/2014 | 206.00p | 208.00p | 203.00p | 207.00p | 126913 |
29/07/2014 | 207.00p | 207.00p | 204.00p | 206.00p | 2050 |
28/07/2014 | 207.00p | 207.95p | 205.00p | 207.00p | 22408 |
25/07/2014 | 207.00p | 207.95p | 204.00p | 207.00p | 6842 |
24/07/2014 | 207.00p | 207.95p | 204.00p | 207.00p | 11138 |
23/07/2014 | 207.00p | 208.00p | 204.00p | 207.00p | 29750 |
22/07/2014 | 207.50p | 208.00p | 204.00p | 207.00p | 7976 |
21/07/2014 | 207.50p | 208.00p | 205.00p | 207.50p | 3479 |
18/07/2014 | 207.50p | 208.00p | 205.00p | 207.50p | 16321 |
17/07/2014 | 207.50p | 209.00p | 207.50p | 207.50p | 44374 |
16/07/2014 | 207.50p | 208.00p | 205.00p | 207.50p | 3648 |
15/07/2014 | 208.00p | 208.00p | 205.00p | 207.50p | 5681 |
14/07/2014 | 208.00p | 208.00p | 205.00p | 208.00p | 1257 |
11/07/2014 | 208.00p | 209.00p | 205.00p | 208.00p | 2564 |
10/07/2014 | 208.00p | 210.00p | 205.63p | 208.00p | 31783 |
09/07/2014 | 208.50p | 211.00p | 207.50p | 208.00p | 0 |
08/07/2014 | 207.50p | 211.00p | 207.50p | 208.50p | 96755 |
07/07/2014 | 203.50p | 207.00p | 203.50p | 203.50p | 11314 |
04/07/2014 | 205.00p | 205.41p | 203.00p | 205.00p | 61000 |
03/07/2014 | 205.00p | 205.00p | 205.00p | 205.00p | 6937 |
02/07/2014 | 205.00p | 206.00p | 203.00p | 205.00p | 9532 |
01/07/2014 | 205.00p | 205.00p | 203.00p | 205.00p | 6460 |
30/06/2014 | 205.00p | 206.00p | 203.00p | 205.00p | 2761 |
27/06/2014 | 203.50p | 206.00p | 203.00p | 205.00p | 17118 |
26/06/2014 | 203.50p | 205.00p | 200.00p | 203.50p | 5778 |
25/06/2014 | 203.50p | 205.00p | 200.00p | 203.50p | 34232 |
24/06/2014 | 207.00p | 207.50p | 200.00p | 203.00p | 24317 |
23/06/2014 | 207.50p | 207.50p | 204.00p | 207.50p | 5212 |
20/06/2014 | 207.50p | 208.50p | 207.50p | 207.50p | 0 |
19/06/2014 | 208.50p | 208.50p | 207.50p | 207.50p | 2477 |
18/06/2014 | 208.50p | 208.50p | 205.00p | 208.50p | 3104 |
17/06/2014 | 208.50p | 212.00p | 205.00p | 208.50p | 1353 |
16/06/2014 | 208.50p | 212.00p | 205.00p | 208.50p | 6009 |
13/06/2014 | 208.50p | 209.40p | 205.00p | 208.50p | 4755 |
12/06/2014 | 208.50p | 209.50p | 208.00p | 208.50p | 4262 |
11/06/2014 | 208.50p | 209.50p | 205.00p | 208.50p | 7354 |
10/06/2014 | 209.00p | 210.00p | 206.00p | 208.50p | 13066 |
09/06/2014 | 209.00p | 212.00p | 206.00p | 209.00p | 17989 |
06/06/2014 | 209.00p | 210.00p | 208.00p | 209.00p | 76873 |
05/06/2014 | 207.50p | 210.00p | 207.50p | 209.00p | 35649 |
04/06/2014 | 205.50p | 208.50p | 203.87p | 205.50p | 6123 |
03/06/2014 | 205.50p | 206.00p | 202.00p | 205.50p | 699 |
02/06/2014 | 203.00p | 208.50p | 201.60p | 205.50p | 18748 |
30/05/2014 | 203.00p | 209.11p | 200.60p | 203.00p | 33856 |
29/05/2014 | 205.50p | 205.50p | 200.50p | 202.50p | 409989 |
28/05/2014 | 208.50p | 210.00p | 205.00p | 205.50p | 38745 |
27/05/2014 | 204.50p | 210.00p | 204.50p | 208.50p | 54392 |
23/05/2014 | 204.50p | 204.50p | 203.15p | 204.50p | 800 |
22/05/2014 | 204.50p | 205.00p | 203.15p | 204.50p | 0 |
21/05/2014 | 204.50p | 205.00p | 203.15p | 204.50p | 0 |
20/05/2014 | 204.50p | 205.00p | 203.15p | 204.50p | 959 |
19/05/2014 | 204.00p | 205.00p | 203.20p | 204.50p | 13011 |
16/05/2014 | 207.50p | 207.50p | 203.00p | 204.00p | 5400 |
15/05/2014 | 211.00p | 212.00p | 205.00p | 207.50p | 8059 |
14/05/2014 | 212.00p | 213.00p | 210.00p | 211.00p | 10850 |
13/05/2014 | 212.00p | 213.00p | 210.00p | 212.00p | 11228 |
12/05/2014 | 212.00p | 214.00p | 210.50p | 210.50p | 934 |
09/05/2014 | 212.00p | 214.00p | 210.50p | 210.50p | 3461 |
08/05/2014 | 212.00p | 213.00p | 210.00p | 212.00p | 14719 |
07/05/2014 | 212.50p | 214.00p | 211.25p | 212.50p | 10363 |
06/05/2014 | 213.50p | 215.50p | 210.74p | 214.50p | 9897 |
02/05/2014 | 213.50p | 215.75p | 213.50p | 213.50p | 3854 |
01/05/2014 | 212.50p | 216.00p | 210.70p | 213.50p | 7570 |
30/04/2014 | 207.50p | 215.00p | 206.50p | 212.50p | 11027 |
29/04/2014 | 206.50p | 210.00p | 205.00p | 206.50p | 32402 |
28/04/2014 | 203.50p | 207.25p | 198.50p | 206.50p | 20478 |
25/04/2014 | 199.00p | 199.00p | 197.00p | 198.50p | 15593 |
24/04/2014 | 203.50p | 203.50p | 198.00p | 199.00p | 33330 |
23/04/2014 | 206.50p | 206.50p | 202.00p | 203.50p | 23198 |
22/04/2014 | 207.50p | 207.50p | 205.00p | 206.50p | 13287 |
17/04/2014 | 211.50p | 211.50p | 205.00p | 207.50p | 9539 |
16/04/2014 | 212.50p | 212.50p | 207.00p | 211.50p | 15271 |
15/04/2014 | 212.50p | 212.50p | 210.00p | 212.50p | 31931 |
14/04/2014 | 212.50p | 212.50p | 210.00p | 212.50p | 1849 |
11/04/2014 | 212.50p | 212.50p | 211.75p | 212.50p | 6343 |
10/04/2014 | 212.50p | 212.50p | 210.00p | 212.50p | 3212 |
09/04/2014 | 212.50p | 212.50p | 210.00p | 212.50p | 10428 |
08/04/2014 | 212.50p | 212.50p | 212.00p | 212.50p | 2064 |
07/04/2014 | 212.50p | 213.50p | 210.00p | 212.50p | 25329 |
04/04/2014 | 213.50p | 213.95p | 212.00p | 212.50p | 2300 |
03/04/2014 | 213.50p | 215.00p | 212.50p | 213.50p | 3261 |
02/04/2014 | 213.50p | 213.95p | 212.00p | 213.50p | 5141 |
01/04/2014 | 213.50p | 213.95p | 213.50p | 213.50p | 686 |
31/03/2014 | 212.50p | 213.95p | 212.50p | 213.50p | 3477 |
28/03/2014 | 212.50p | 215.00p | 210.00p | 215.00p | 5318 |
27/03/2014 | 213.50p | 213.50p | 212.00p | 212.50p | 8915 |
26/03/2014 | 213.50p | 213.50p | 212.00p | 213.50p | 2927 |
25/03/2014 | 215.00p | 215.00p | 211.00p | 213.50p | 13327 |
24/03/2014 | 215.00p | 215.50p | 213.00p | 215.00p | 5427 |
21/03/2014 | 216.00p | 218.00p | 213.00p | 215.00p | 237350 |
20/03/2014 | 217.50p | 217.50p | 215.00p | 216.00p | 18200 |
19/03/2014 | 217.50p | 218.44p | 215.50p | 217.50p | 0 |
18/03/2014 | 215.50p | 218.44p | 215.50p | 217.50p | 547134 |
17/03/2014 | 217.50p | 217.50p | 213.00p | 215.00p | 17312 |
14/03/2014 | 220.00p | 220.00p | 215.00p | 217.50p | 19189 |
13/03/2014 | 220.00p | 220.50p | 218.00p | 220.00p | 10159 |
12/03/2014 | 220.00p | 220.50p | 218.00p | 220.00p | 7527 |
11/03/2014 | 220.00p | 220.00p | 218.00p | 220.00p | 3177 |
10/03/2014 | 220.00p | 222.00p | 217.00p | 220.00p | 89835 |
07/03/2014 | 214.00p | 221.50p | 213.00p | 220.00p | 189676 |
06/03/2014 | 214.00p | 214.00p | 213.00p | 214.00p | 144 |
05/03/2014 | 216.50p | 216.50p | 213.00p | 214.00p | 8748 |
*Close Price adjusted for both dividends and splits