Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2014 | 497.50p | 508.00p | 496.00p | 502.50p | 3735 |
21/11/2014 | 495.00p | 499.00p | 492.50p | 497.50p | 3207 |
20/11/2014 | 495.00p | 500.00p | 495.00p | 495.00p | 279 |
19/11/2014 | 492.50p | 495.00p | 492.00p | 495.00p | 2215 |
18/11/2014 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
17/11/2014 | 495.00p | 495.00p | 490.00p | 492.50p | 4407 |
14/11/2014 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
13/11/2014 | 495.00p | 500.00p | 495.00p | 495.00p | 4437 |
12/11/2014 | 495.00p | 500.00p | 487.98p | 495.00p | 19084 |
11/11/2014 | 492.50p | 500.00p | 492.50p | 495.00p | 4452 |
10/11/2014 | 490.00p | 500.00p | 487.00p | 490.00p | 5626 |
07/11/2014 | 490.00p | 495.00p | 486.05p | 490.00p | 3432 |
06/11/2014 | 485.50p | 495.00p | 481.75p | 490.00p | 19558 |
05/11/2014 | 485.50p | 493.00p | 485.50p | 485.50p | 410 |
04/11/2014 | 490.00p | 494.00p | 481.00p | 485.50p | 4296 |
03/11/2014 | 490.00p | 494.00p | 482.73p | 490.00p | 9275 |
31/10/2014 | 490.00p | 493.00p | 485.00p | 490.00p | 5238 |
30/10/2014 | 490.00p | 493.00p | 488.00p | 490.00p | 7030 |
29/10/2014 | 490.00p | 495.00p | 490.00p | 490.00p | 6066 |
28/10/2014 | 490.00p | 500.00p | 490.00p | 490.00p | 2241 |
27/10/2014 | 487.50p | 495.00p | 487.50p | 490.00p | 500 |
24/10/2014 | 487.50p | 495.00p | 487.50p | 487.50p | 1199 |
23/10/2014 | 485.00p | 495.00p | 485.00p | 487.50p | 5972 |
22/10/2014 | 485.00p | 487.00p | 485.00p | 485.00p | 1390 |
21/10/2014 | 482.50p | 487.00p | 480.00p | 485.00p | 2543 |
20/10/2014 | 482.50p | 488.00p | 475.00p | 482.50p | 15657 |
17/10/2014 | 482.50p | 485.50p | 475.00p | 482.50p | 900 |
16/10/2014 | 487.50p | 495.00p | 475.00p | 482.50p | 7352 |
15/10/2014 | 487.50p | 500.00p | 470.00p | 487.50p | 9292 |
14/10/2014 | 485.00p | 496.50p | 483.00p | 487.50p | 13670 |
13/10/2014 | 502.50p | 502.50p | 480.00p | 485.00p | 9369 |
10/10/2014 | 502.50p | 504.00p | 495.00p | 502.50p | 5183 |
09/10/2014 | 502.50p | 505.50p | 498.10p | 502.50p | 3000 |
08/10/2014 | 502.50p | 505.50p | 502.50p | 502.50p | 1500 |
07/10/2014 | 502.50p | 506.25p | 498.08p | 502.50p | 4668 |
06/10/2014 | 495.00p | 507.00p | 494.00p | 502.50p | 33074 |
03/10/2014 | 495.00p | 500.00p | 493.50p | 495.00p | 659 |
02/10/2014 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
01/10/2014 | 495.00p | 497.50p | 495.00p | 495.00p | 0 |
30/09/2014 | 497.50p | 504.85p | 494.65p | 497.50p | 10245 |
29/09/2014 | 497.50p | 505.00p | 495.00p | 497.50p | 1966 |
26/09/2014 | 497.50p | 500.00p | 493.00p | 497.50p | 2633 |
25/09/2014 | 497.50p | 500.00p | 497.50p | 497.50p | 800 |
24/09/2014 | 500.00p | 505.00p | 495.00p | 497.50p | 14165 |
23/09/2014 | 502.50p | 507.00p | 495.00p | 500.00p | 15262 |
22/09/2014 | 497.50p | 507.00p | 496.00p | 502.50p | 27002 |
19/09/2014 | 497.50p | 500.00p | 496.00p | 497.50p | 6395 |
18/09/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
17/09/2014 | 497.50p | 500.00p | 497.50p | 497.50p | 17696 |
16/09/2014 | 497.50p | 500.00p | 497.50p | 497.50p | 5589 |
15/09/2014 | 497.50p | 502.00p | 496.00p | 497.50p | 1205 |
12/09/2014 | 495.00p | 505.00p | 495.00p | 497.50p | 8579 |
11/09/2014 | 495.00p | 500.00p | 495.00p | 495.00p | 10452 |
10/09/2014 | 495.00p | 495.00p | 492.50p | 495.00p | 150 |
09/09/2014 | 492.50p | 500.00p | 487.00p | 495.00p | 5006 |
08/09/2014 | 492.50p | 500.00p | 487.25p | 492.50p | 4795 |
05/09/2014 | 492.50p | 500.00p | 488.50p | 492.50p | 2098 |
04/09/2014 | 492.50p | 500.00p | 491.00p | 492.50p | 14100 |
03/09/2014 | 500.00p | 500.00p | 489.50p | 492.50p | 6038 |
02/09/2014 | 500.00p | 502.00p | 500.00p | 500.00p | 4535 |
01/09/2014 | 502.50p | 504.00p | 500.00p | 500.00p | 1110 |
29/08/2014 | 510.00p | 515.00p | 495.00p | 502.50p | 12656 |
28/08/2014 | 510.00p | 512.50p | 506.00p | 510.00p | 1150 |
27/08/2014 | 510.00p | 514.00p | 505.00p | 510.00p | 20946 |
26/08/2014 | 507.50p | 512.00p | 507.50p | 510.00p | 6735 |
22/08/2014 | 510.00p | 510.50p | 505.00p | 507.50p | 6142 |
21/08/2014 | 510.00p | 513.50p | 508.00p | 510.00p | 6078 |
20/08/2014 | 492.50p | 516.87p | 492.50p | 510.00p | 16168 |
19/08/2014 | 485.00p | 495.00p | 485.00p | 492.50p | 9304 |
18/08/2014 | 482.50p | 490.00p | 470.00p | 485.00p | 7068 |
15/08/2014 | 482.50p | 490.00p | 482.50p | 482.50p | 1200 |
14/08/2014 | 482.50p | 490.00p | 480.00p | 482.50p | 4000 |
13/08/2014 | 480.00p | 485.00p | 475.00p | 482.50p | 2762 |
12/08/2014 | 480.00p | 485.00p | 480.00p | 480.00p | 2771 |
11/08/2014 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
08/08/2014 | 480.00p | 482.00p | 467.00p | 480.00p | 22350 |
07/08/2014 | 480.00p | 482.00p | 480.00p | 480.00p | 872 |
06/08/2014 | 482.50p | 482.50p | 475.00p | 480.00p | 1622 |
05/08/2014 | 482.50p | 490.00p | 482.50p | 482.50p | 102 |
04/08/2014 | 482.50p | 490.00p | 478.50p | 482.50p | 5029 |
01/08/2014 | 485.00p | 490.00p | 482.00p | 482.50p | 2000 |
31/07/2014 | 485.00p | 490.00p | 480.00p | 485.00p | 6500 |
30/07/2014 | 485.00p | 490.00p | 481.00p | 485.00p | 3338 |
29/07/2014 | 480.00p | 490.00p | 480.00p | 487.50p | 3690 |
28/07/2014 | 480.00p | 488.00p | 477.50p | 480.00p | 5339 |
25/07/2014 | 480.00p | 485.00p | 477.50p | 480.00p | 2200 |
24/07/2014 | 480.00p | 485.00p | 480.00p | 480.00p | 1075 |
23/07/2014 | 477.50p | 482.50p | 477.50p | 480.00p | 1179 |
22/07/2014 | 482.50p | 482.50p | 475.00p | 477.50p | 13310 |
21/07/2014 | 482.50p | 490.00p | 480.00p | 482.50p | 1460 |
18/07/2014 | 482.50p | 500.00p | 478.07p | 482.50p | 9145 |
17/07/2014 | 482.50p | 488.28p | 477.00p | 482.50p | 2126 |
16/07/2014 | 482.50p | 488.00p | 475.00p | 482.50p | 2939 |
15/07/2014 | 485.00p | 485.00p | 480.00p | 482.50p | 1195 |
14/07/2014 | 487.50p | 490.00p | 480.00p | 485.00p | 7700 |
11/07/2014 | 487.50p | 490.00p | 480.00p | 487.50p | 5475 |
10/07/2014 | 485.00p | 490.00p | 470.00p | 487.50p | 5326 |
09/07/2014 | 490.00p | 490.50p | 485.00p | 487.50p | 4000 |
08/07/2014 | 490.00p | 490.00p | 489.00p | 490.00p | 700 |
07/07/2014 | 502.50p | 502.50p | 485.00p | 490.00p | 8074 |
04/07/2014 | 497.50p | 504.93p | 495.00p | 502.50p | 5909 |
03/07/2014 | 495.00p | 500.00p | 490.00p | 497.50p | 16426 |
02/07/2014 | 492.50p | 500.00p | 490.00p | 495.00p | 3603 |
01/07/2014 | 497.50p | 498.00p | 485.00p | 492.50p | 5893 |
30/06/2014 | 490.00p | 497.50p | 490.00p | 497.50p | 8169 |
27/06/2014 | 497.50p | 497.50p | 475.00p | 490.00p | 7916 |
26/06/2014 | 522.50p | 522.50p | 497.50p | 497.50p | 8523 |
25/06/2014 | 502.50p | 520.00p | 498.01p | 515.00p | 24901 |
24/06/2014 | 522.50p | 524.95p | 495.00p | 502.50p | 8362 |
23/06/2014 | 520.00p | 530.00p | 515.00p | 522.50p | 10281 |
20/06/2014 | 517.50p | 525.00p | 517.50p | 520.00p | 2548 |
19/06/2014 | 517.50p | 525.00p | 513.75p | 517.50p | 11895 |
18/06/2014 | 507.50p | 522.75p | 507.50p | 517.50p | 6212 |
17/06/2014 | 498.50p | 515.00p | 498.50p | 507.50p | 12900 |
16/06/2014 | 498.50p | 502.00p | 498.50p | 498.50p | 1310 |
13/06/2014 | 489.00p | 510.00p | 489.00p | 498.50p | 4802 |
12/06/2014 | 489.00p | 504.98p | 485.50p | 489.00p | 738 |
11/06/2014 | 489.00p | 493.00p | 489.00p | 489.00p | 1820 |
10/06/2014 | 490.00p | 493.00p | 489.00p | 489.00p | 2874 |
09/06/2014 | 492.50p | 495.00p | 490.00p | 490.00p | 1449 |
06/06/2014 | 482.50p | 500.00p | 482.50p | 492.50p | 3616 |
05/06/2014 | 477.50p | 488.00p | 475.00p | 482.50p | 12169 |
04/06/2014 | 477.50p | 485.00p | 473.75p | 477.50p | 2979 |
03/06/2014 | 477.50p | 485.00p | 477.50p | 477.50p | 0 |
02/06/2014 | 477.50p | 485.00p | 473.75p | 477.50p | 0 |
30/05/2014 | 477.50p | 485.00p | 473.75p | 477.50p | 3191 |
29/05/2014 | 477.50p | 479.00p | 473.75p | 477.50p | 4204 |
28/05/2014 | 477.50p | 477.50p | 470.00p | 477.50p | 7683 |
27/05/2014 | 477.50p | 485.00p | 470.01p | 477.50p | 15729 |
23/05/2014 | 472.50p | 485.00p | 470.00p | 477.50p | 3097 |
22/05/2014 | 472.50p | 480.00p | 472.50p | 472.50p | 500 |
21/05/2014 | 472.50p | 480.00p | 472.50p | 472.50p | 2085 |
20/05/2014 | 470.00p | 475.00p | 470.00p | 472.50p | 212 |
19/05/2014 | 470.00p | 470.00p | 465.05p | 470.00p | 447 |
16/05/2014 | 470.00p | 470.00p | 466.00p | 470.00p | 6000 |
15/05/2014 | 470.00p | 475.00p | 470.00p | 470.00p | 3716 |
14/05/2014 | 470.00p | 475.00p | 470.00p | 470.00p | 420 |
13/05/2014 | 465.00p | 480.00p | 465.00p | 470.00p | 20756 |
12/05/2014 | 465.00p | 470.00p | 463.50p | 467.50p | 5400 |
09/05/2014 | 465.00p | 470.00p | 465.00p | 467.50p | 1200 |
08/05/2014 | 465.00p | 470.00p | 465.00p | 465.00p | 702 |
07/05/2014 | 465.00p | 470.00p | 460.00p | 465.00p | 120 |
06/05/2014 | 467.50p | 470.00p | 465.00p | 467.50p | 10757 |
02/05/2014 | 457.50p | 474.00p | 457.50p | 467.50p | 15183 |
01/05/2014 | 457.50p | 465.00p | 457.50p | 457.50p | 0 |
30/04/2014 | 457.50p | 465.00p | 457.50p | 457.50p | 772 |
29/04/2014 | 457.50p | 465.00p | 455.00p | 457.50p | 1100 |
28/04/2014 | 455.00p | 460.00p | 450.00p | 455.00p | 3066 |
25/04/2014 | 452.50p | 460.00p | 451.00p | 455.00p | 9809 |
24/04/2014 | 452.50p | 460.00p | 452.50p | 452.50p | 714 |
23/04/2014 | 452.50p | 460.00p | 451.00p | 452.50p | 1229 |
22/04/2014 | 460.00p | 465.00p | 457.50p | 457.50p | 7028 |
17/04/2014 | 460.00p | 465.00p | 459.00p | 460.00p | 2956 |
16/04/2014 | 457.50p | 470.00p | 457.50p | 460.00p | 3749 |
15/04/2014 | 460.00p | 464.00p | 456.02p | 457.50p | 4850 |
14/04/2014 | 462.50p | 470.00p | 450.00p | 460.00p | 42250 |
11/04/2014 | 460.00p | 465.00p | 459.50p | 462.50p | 1680 |
10/04/2014 | 450.00p | 465.00p | 450.00p | 460.00p | 7152 |
09/04/2014 | 450.00p | 452.00p | 447.50p | 450.00p | 5500 |
08/04/2014 | 440.00p | 457.00p | 440.00p | 450.00p | 5650 |
07/04/2014 | 442.50p | 450.00p | 440.00p | 440.00p | 3947 |
04/04/2014 | 442.50p | 450.00p | 442.00p | 442.50p | 1399 |
03/04/2014 | 432.50p | 442.50p | 432.50p | 442.50p | 2130 |
02/04/2014 | 432.50p | 440.00p | 431.50p | 432.50p | 2100 |
01/04/2014 | 435.00p | 440.00p | 425.00p | 432.50p | 8639 |
31/03/2014 | 437.50p | 440.00p | 432.00p | 435.00p | 4741 |
28/03/2014 | 437.50p | 445.00p | 430.00p | 437.50p | 1504 |
27/03/2014 | 437.50p | 445.00p | 430.00p | 437.50p | 1125 |
26/03/2014 | 440.00p | 445.00p | 435.00p | 437.50p | 3028 |
25/03/2014 | 440.00p | 441.00p | 435.53p | 440.00p | 7012 |
24/03/2014 | 440.00p | 441.70p | 435.00p | 440.00p | 2256 |
21/03/2014 | 442.50p | 442.50p | 435.00p | 440.00p | 4400 |
20/03/2014 | 430.00p | 450.00p | 422.50p | 442.50p | 25615 |
19/03/2014 | 422.50p | 425.00p | 422.50p | 422.50p | 500 |
18/03/2014 | 425.00p | 430.00p | 420.00p | 422.50p | 5685 |
17/03/2014 | 431.50p | 431.50p | 422.50p | 422.50p | 11912 |
14/03/2014 | 431.50p | 435.00p | 428.91p | 431.50p | 2277 |
13/03/2014 | 433.00p | 433.25p | 429.00p | 431.50p | 7337 |
12/03/2014 | 433.00p | 437.00p | 430.00p | 433.00p | 0 |
11/03/2014 | 432.50p | 437.00p | 430.00p | 433.00p | 3204 |
10/03/2014 | 432.50p | 437.80p | 428.00p | 432.50p | 2987 |
07/03/2014 | 427.00p | 435.00p | 425.00p | 432.50p | 5713 |
06/03/2014 | 425.00p | 430.00p | 420.00p | 427.00p | 1483 |
05/03/2014 | 425.00p | 428.00p | 425.00p | 425.00p | 489 |
04/03/2014 | 425.00p | 425.00p | 421.00p | 425.00p | 6856 |
03/03/2014 | 430.00p | 435.00p | 425.00p | 425.00p | 7755 |
28/02/2014 | 422.50p | 432.00p | 422.50p | 430.00p | 7036 |
27/02/2014 | 421.00p | 425.00p | 421.00p | 422.50p | 582 |
26/02/2014 | 420.00p | 425.00p | 419.00p | 421.00p | 1780 |
25/02/2014 | 425.00p | 425.00p | 415.00p | 420.00p | 26341 |
24/02/2014 | 425.00p | 430.00p | 421.50p | 425.00p | 1662 |
21/02/2014 | 422.50p | 430.00p | 420.75p | 425.00p | 6661 |
20/02/2014 | 423.50p | 425.00p | 420.00p | 422.50p | 879 |
19/02/2014 | 426.00p | 426.00p | 423.50p | 423.50p | 500 |
18/02/2014 | 426.00p | 426.00p | 425.70p | 426.00p | 2801 |
17/02/2014 | 426.00p | 426.00p | 425.70p | 426.00p | 845 |
14/02/2014 | 426.00p | 426.00p | 425.00p | 426.00p | 220 |
13/02/2014 | 426.00p | 427.50p | 425.00p | 426.00p | 1500 |
12/02/2014 | 427.50p | 427.50p | 426.50p | 427.50p | 600 |
11/02/2014 | 430.00p | 430.00p | 425.00p | 427.50p | 3666 |
*Close Price adjusted for both dividends and splits