Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2014 | 525.00p | 529.50p | 515.00p | 515.00p | 501675 |
02/12/2014 | 520.00p | 526.00p | 517.00p | 525.00p | 545211 |
01/12/2014 | 537.50p | 539.00p | 513.00p | 515.00p | 880853 |
28/11/2014 | 549.00p | 550.78p | 538.84p | 540.00p | 508037 |
27/11/2014 | 565.00p | 565.00p | 542.50p | 549.00p | 739401 |
26/11/2014 | 624.00p | 629.00p | 622.00p | 623.00p | 652373 |
25/11/2014 | 619.00p | 627.00p | 619.00p | 624.50p | 468592 |
24/11/2014 | 616.50p | 625.92p | 545.98p | 621.50p | 606267 |
21/11/2014 | 621.50p | 626.16p | 544.40p | 620.00p | 749050 |
20/11/2014 | 634.00p | 634.50p | 548.27p | 625.50p | 841321 |
19/11/2014 | 633.00p | 637.00p | 630.00p | 632.50p | 394224 |
18/11/2014 | 637.00p | 639.00p | 557.22p | 633.00p | 634518 |
17/11/2014 | 629.00p | 636.09p | 558.50p | 634.00p | 669357 |
14/11/2014 | 644.00p | 644.00p | 556.98p | 634.50p | 793781 |
13/11/2014 | 650.00p | 650.50p | 567.39p | 643.50p | 1614279 |
12/11/2014 | 643.50p | 646.31p | 638.00p | 646.00p | 262158 |
11/11/2014 | 643.00p | 643.50p | 634.50p | 640.50p | 524972 |
10/11/2014 | 637.50p | 642.50p | 633.50p | 640.50p | 529894 |
07/11/2014 | 636.50p | 639.50p | 629.00p | 635.00p | 649808 |
06/11/2014 | 638.50p | 638.50p | 629.00p | 635.00p | 783155 |
05/11/2014 | 655.00p | 655.00p | 637.50p | 638.50p | 1088965 |
04/11/2014 | 668.00p | 668.00p | 647.50p | 651.50p | 463930 |
03/11/2014 | 668.00p | 671.00p | 660.00p | 660.00p | 1148508 |
31/10/2014 | 671.00p | 672.00p | 661.00p | 669.00p | 541058 |
30/10/2014 | 659.50p | 665.00p | 652.00p | 665.00p | 502569 |
29/10/2014 | 653.00p | 656.00p | 649.00p | 656.00p | 455213 |
28/10/2014 | 654.00p | 654.50p | 648.50p | 648.50p | 242393 |
27/10/2014 | 650.00p | 659.50p | 646.50p | 651.00p | 426447 |
24/10/2014 | 640.00p | 648.50p | 638.00p | 643.50p | 285784 |
23/10/2014 | 647.00p | 647.00p | 635.00p | 641.50p | 348590 |
22/10/2014 | 646.50p | 646.50p | 639.00p | 645.00p | 541539 |
21/10/2014 | 633.50p | 646.00p | 631.00p | 641.50p | 363188 |
20/10/2014 | 632.00p | 634.30p | 627.00p | 633.50p | 428423 |
17/10/2014 | 630.00p | 637.00p | 629.50p | 634.00p | 436185 |
16/10/2014 | 629.00p | 631.50p | 614.50p | 627.00p | 632386 |
15/10/2014 | 640.50p | 650.69p | 627.00p | 627.00p | 564364 |
14/10/2014 | 631.50p | 641.00p | 630.00p | 639.00p | 621287 |
13/10/2014 | 636.50p | 639.00p | 630.00p | 634.00p | 372211 |
10/10/2014 | 640.00p | 644.00p | 632.50p | 640.00p | 470975 |
09/10/2014 | 660.00p | 660.00p | 640.92p | 644.50p | 355224 |
08/10/2014 | 654.50p | 656.50p | 651.00p | 654.00p | 703582 |
07/10/2014 | 659.00p | 659.00p | 648.50p | 655.00p | 1816659 |
06/10/2014 | 653.50p | 667.50p | 650.00p | 658.50p | 709411 |
03/10/2014 | 640.50p | 650.00p | 640.50p | 647.00p | 426910 |
02/10/2014 | 649.00p | 651.00p | 632.50p | 638.00p | 528875 |
01/10/2014 | 644.50p | 655.50p | 642.50p | 653.00p | 631115 |
30/09/2014 | 632.00p | 641.00p | 624.00p | 640.00p | 431666 |
29/09/2014 | 627.50p | 629.62p | 621.36p | 629.00p | 296823 |
26/09/2014 | 629.00p | 629.00p | 619.00p | 626.50p | 223332 |
25/09/2014 | 623.00p | 627.50p | 619.00p | 627.50p | 227155 |
24/09/2014 | 626.00p | 629.50p | 619.00p | 623.00p | 255111 |
23/09/2014 | 638.50p | 640.02p | 623.00p | 623.00p | 298934 |
22/09/2014 | 628.00p | 636.50p | 628.00p | 636.50p | 262271 |
19/09/2014 | 627.50p | 644.00p | 625.13p | 633.50p | 907525 |
18/09/2014 | 615.50p | 625.50p | 613.50p | 622.50p | 340945 |
17/09/2014 | 618.50p | 620.00p | 611.00p | 612.50p | 223974 |
16/09/2014 | 608.50p | 616.50p | 608.00p | 615.50p | 283236 |
15/09/2014 | 612.50p | 613.50p | 606.00p | 607.50p | 702520 |
12/09/2014 | 611.00p | 617.00p | 610.00p | 612.00p | 233502 |
11/09/2014 | 615.50p | 616.00p | 607.00p | 609.00p | 625921 |
10/09/2014 | 617.50p | 618.00p | 610.00p | 612.00p | 505705 |
09/09/2014 | 611.00p | 614.50p | 606.50p | 613.00p | 587946 |
08/09/2014 | 611.00p | 614.50p | 607.00p | 612.00p | 492570 |
05/09/2014 | 623.50p | 626.02p | 610.00p | 610.50p | 314521 |
04/09/2014 | 628.50p | 628.50p | 620.96p | 622.50p | 321890 |
03/09/2014 | 629.00p | 634.50p | 626.50p | 626.50p | 229038 |
02/09/2014 | 629.50p | 632.50p | 624.00p | 629.50p | 272636 |
01/09/2014 | 630.00p | 630.00p | 623.50p | 626.00p | 173576 |
29/08/2014 | 620.00p | 627.35p | 617.50p | 626.50p | 343119 |
28/08/2014 | 625.00p | 627.92p | 617.50p | 618.00p | 243315 |
27/08/2014 | 630.00p | 633.10p | 622.79p | 625.00p | 177385 |
26/08/2014 | 627.50p | 628.50p | 622.50p | 625.00p | 344125 |
22/08/2014 | 620.50p | 623.00p | 618.50p | 620.00p | 203389 |
21/08/2014 | 614.50p | 619.50p | 612.00p | 616.50p | 339026 |
20/08/2014 | 612.50p | 613.50p | 607.00p | 612.00p | 840181 |
19/08/2014 | 610.00p | 617.50p | 608.00p | 608.00p | 250763 |
18/08/2014 | 611.50p | 611.50p | 604.00p | 606.50p | 160290 |
15/08/2014 | 606.50p | 612.50p | 605.00p | 605.50p | 294594 |
14/08/2014 | 601.00p | 607.00p | 599.00p | 604.00p | 314576 |
13/08/2014 | 606.00p | 606.00p | 595.00p | 600.50p | 538142 |
12/08/2014 | 614.50p | 615.50p | 601.50p | 603.50p | 546076 |
11/08/2014 | 604.50p | 609.00p | 595.50p | 601.00p | 670035 |
08/08/2014 | 595.00p | 601.00p | 589.00p | 591.50p | 598026 |
07/08/2014 | 591.00p | 600.00p | 584.92p | 596.00p | 610989 |
06/08/2014 | 596.00p | 601.73p | 594.50p | 596.00p | 401218 |
05/08/2014 | 608.50p | 609.00p | 598.00p | 602.00p | 450256 |
04/08/2014 | 609.50p | 609.50p | 603.00p | 608.00p | 250813 |
01/08/2014 | 609.00p | 614.77p | 600.50p | 604.00p | 355018 |
31/07/2014 | 623.00p | 627.00p | 610.50p | 612.50p | 318893 |
30/07/2014 | 622.00p | 625.00p | 616.50p | 620.00p | 321413 |
29/07/2014 | 625.50p | 630.50p | 620.00p | 620.50p | 223893 |
28/07/2014 | 625.50p | 628.50p | 617.50p | 625.50p | 332611 |
25/07/2014 | 638.00p | 638.00p | 623.00p | 623.00p | 550596 |
24/07/2014 | 615.00p | 643.50p | 605.50p | 635.00p | 1119597 |
23/07/2014 | 616.00p | 617.00p | 602.50p | 605.50p | 518946 |
22/07/2014 | 610.00p | 620.50p | 610.00p | 615.00p | 706514 |
21/07/2014 | 609.00p | 613.00p | 602.00p | 607.00p | 259535 |
18/07/2014 | 613.00p | 616.00p | 606.50p | 613.00p | 214718 |
17/07/2014 | 631.50p | 631.50p | 616.00p | 616.00p | 404657 |
16/07/2014 | 626.00p | 633.00p | 626.00p | 630.50p | 387638 |
15/07/2014 | 628.50p | 630.50p | 621.00p | 626.00p | 359018 |
14/07/2014 | 624.50p | 631.50p | 622.50p | 630.50p | 240396 |
11/07/2014 | 620.00p | 627.50p | 619.50p | 625.00p | 328188 |
10/07/2014 | 624.00p | 628.50p | 609.00p | 620.00p | 935486 |
09/07/2014 | 637.00p | 640.50p | 624.00p | 625.00p | 471723 |
08/07/2014 | 650.00p | 651.00p | 635.50p | 638.00p | 488850 |
07/07/2014 | 656.50p | 661.00p | 648.00p | 650.50p | 143728 |
04/07/2014 | 657.00p | 660.50p | 654.00p | 659.00p | 167705 |
03/07/2014 | 653.50p | 654.50p | 647.00p | 654.00p | 370619 |
02/07/2014 | 651.00p | 654.00p | 646.00p | 649.00p | 261688 |
01/07/2014 | 653.00p | 657.50p | 642.50p | 649.50p | 444048 |
30/06/2014 | 663.50p | 663.50p | 651.00p | 654.00p | 247600 |
27/06/2014 | 657.50p | 661.50p | 653.00p | 658.50p | 732691 |
26/06/2014 | 649.00p | 657.00p | 648.50p | 653.00p | 343997 |
25/06/2014 | 654.00p | 659.50p | 645.00p | 650.00p | 246633 |
24/06/2014 | 661.00p | 662.50p | 651.05p | 655.00p | 350440 |
23/06/2014 | 664.00p | 668.50p | 660.50p | 661.00p | 277677 |
20/06/2014 | 664.00p | 671.00p | 663.50p | 667.50p | 496497 |
19/06/2014 | 657.00p | 669.00p | 649.50p | 665.00p | 344126 |
18/06/2014 | 652.50p | 655.50p | 640.00p | 649.50p | 4785347 |
17/06/2014 | 651.50p | 651.50p | 643.50p | 650.00p | 323645 |
16/06/2014 | 657.00p | 657.00p | 641.50p | 647.00p | 485910 |
13/06/2014 | 654.50p | 658.50p | 647.00p | 652.50p | 328085 |
12/06/2014 | 665.00p | 665.00p | 651.00p | 657.00p | 192349 |
11/06/2014 | 665.00p | 665.00p | 656.33p | 660.00p | 200865 |
10/06/2014 | 661.00p | 664.50p | 657.50p | 661.50p | 355208 |
09/06/2014 | 656.00p | 662.00p | 655.00p | 660.00p | 304218 |
06/06/2014 | 654.00p | 659.50p | 650.00p | 659.50p | 567823 |
05/06/2014 | 648.50p | 653.00p | 641.00p | 650.50p | 350039 |
04/06/2014 | 646.50p | 655.00p | 645.50p | 648.50p | 467990 |
03/06/2014 | 646.50p | 651.00p | 644.00p | 645.50p | 405709 |
02/06/2014 | 654.00p | 654.00p | 644.00p | 648.50p | 476181 |
30/05/2014 | 645.50p | 656.00p | 643.50p | 649.00p | 534511 |
29/05/2014 | 638.00p | 652.00p | 637.00p | 648.50p | 1349922 |
28/05/2014 | 619.50p | 642.58p | 616.00p | 637.50p | 906093 |
27/05/2014 | 611.50p | 616.50p | 611.00p | 616.00p | 773594 |
23/05/2014 | 616.00p | 618.95p | 590.00p | 611.00p | 4725041 |
22/05/2014 | 622.50p | 625.00p | 613.00p | 613.50p | 541588 |
21/05/2014 | 625.00p | 628.00p | 621.00p | 625.00p | 272204 |
20/05/2014 | 637.00p | 640.00p | 627.50p | 627.50p | 369994 |
19/05/2014 | 643.00p | 643.50p | 634.00p | 638.00p | 342207 |
16/05/2014 | 648.00p | 648.00p | 628.00p | 640.50p | 567775 |
15/05/2014 | 651.00p | 657.00p | 640.91p | 645.00p | 494442 |
14/05/2014 | 665.00p | 670.00p | 651.00p | 652.00p | 776241 |
13/05/2014 | 674.50p | 677.00p | 665.50p | 669.50p | 195362 |
12/05/2014 | 676.50p | 676.50p | 670.00p | 673.00p | 202960 |
09/05/2014 | 670.50p | 675.50p | 665.00p | 674.00p | 364663 |
08/05/2014 | 664.50p | 675.00p | 664.50p | 674.00p | 462100 |
07/05/2014 | 671.00p | 671.00p | 664.50p | 665.00p | 371198 |
06/05/2014 | 694.50p | 694.50p | 665.41p | 669.50p | 482637 |
02/05/2014 | 682.50p | 691.50p | 677.00p | 680.50p | 498913 |
01/05/2014 | 705.00p | 705.50p | 672.00p | 684.00p | 215667 |
30/04/2014 | 696.50p | 702.00p | 693.00p | 700.00p | 413413 |
29/04/2014 | 691.00p | 700.50p | 687.50p | 700.00p | 253089 |
28/04/2014 | 689.00p | 693.50p | 683.50p | 687.50p | 336289 |
25/04/2014 | 683.50p | 690.50p | 680.00p | 688.50p | 401591 |
24/04/2014 | 676.50p | 683.68p | 675.50p | 683.00p | 734481 |
23/04/2014 | 673.50p | 677.50p | 665.67p | 675.50p | 388469 |
22/04/2014 | 673.50p | 675.50p | 668.50p | 672.00p | 469140 |
17/04/2014 | 664.50p | 674.00p | 661.00p | 669.00p | 3701157 |
16/04/2014 | 686.00p | 686.00p | 650.00p | 664.50p | 4095941 |
15/04/2014 | 704.00p | 707.00p | 699.00p | 702.00p | 369399 |
14/04/2014 | 710.00p | 712.00p | 704.50p | 707.00p | 356450 |
11/04/2014 | 709.50p | 717.50p | 704.00p | 710.50p | 636566 |
10/04/2014 | 708.50p | 710.50p | 704.00p | 709.50p | 425855 |
09/04/2014 | 696.50p | 711.50p | 687.50p | 705.50p | 683286 |
08/04/2014 | 678.50p | 690.23p | 674.50p | 687.50p | 618177 |
07/04/2014 | 673.50p | 689.00p | 663.50p | 678.00p | 723135 |
04/04/2014 | 667.00p | 672.00p | 661.00p | 663.50p | 452915 |
03/04/2014 | 669.00p | 677.10p | 662.00p | 664.50p | 402241 |
02/04/2014 | 678.00p | 678.00p | 660.50p | 667.00p | 706724 |
01/04/2014 | 688.50p | 688.50p | 674.00p | 676.00p | 695537 |
31/03/2014 | 696.50p | 697.00p | 681.00p | 684.00p | 311183 |
28/03/2014 | 704.50p | 704.50p | 686.50p | 692.00p | 653615 |
27/03/2014 | 700.00p | 703.57p | 694.00p | 700.50p | 735995 |
26/03/2014 | 703.50p | 706.00p | 695.00p | 699.50p | 640115 |
25/03/2014 | 700.00p | 704.00p | 692.00p | 700.50p | 272979 |
24/03/2014 | 704.50p | 707.00p | 690.50p | 697.00p | 234188 |
21/03/2014 | 697.00p | 705.00p | 694.50p | 702.00p | 1247249 |
20/03/2014 | 705.00p | 707.50p | 691.50p | 697.00p | 405454 |
19/03/2014 | 718.50p | 730.59p | 703.00p | 704.50p | 725932 |
18/03/2014 | 730.00p | 732.00p | 723.50p | 731.50p | 1257085 |
17/03/2014 | 724.50p | 734.00p | 719.86p | 728.50p | 256457 |
14/03/2014 | 712.50p | 722.50p | 712.50p | 721.50p | 263920 |
13/03/2014 | 720.50p | 720.50p | 708.50p | 717.00p | 347993 |
12/03/2014 | 728.00p | 729.50p | 718.00p | 718.00p | 262979 |
11/03/2014 | 724.00p | 729.00p | 721.00p | 727.00p | 970868 |
10/03/2014 | 727.00p | 728.50p | 719.00p | 722.00p | 636619 |
07/03/2014 | 722.50p | 732.50p | 715.00p | 727.50p | 562205 |
06/03/2014 | 726.00p | 727.00p | 717.50p | 721.00p | 160973 |
05/03/2014 | 724.00p | 727.00p | 717.00p | 722.00p | 294541 |
04/03/2014 | 729.00p | 730.50p | 721.00p | 726.00p | 1182904 |
03/03/2014 | 727.50p | 733.50p | 719.50p | 721.50p | 301329 |
28/02/2014 | 734.00p | 738.50p | 729.00p | 733.50p | 252613 |
27/02/2014 | 731.00p | 733.50p | 722.50p | 733.00p | 223596 |
26/02/2014 | 730.00p | 734.00p | 726.00p | 731.00p | 165579 |
25/02/2014 | 734.50p | 734.50p | 723.50p | 731.50p | 576407 |
24/02/2014 | 732.00p | 743.89p | 724.50p | 733.50p | 288207 |
21/02/2014 | 733.00p | 740.00p | 732.50p | 734.00p | 306420 |
20/02/2014 | 726.50p | 734.19p | 724.00p | 731.50p | 207533 |
*Close Price adjusted for both dividends and splits