Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
10/02/2014 | 430.00p | 435.00p | 425.00p | 430.00p | 17984 |
07/02/2014 | 435.00p | 435.00p | 421.00p | 432.50p | 2000 |
06/02/2014 | 440.00p | 440.00p | 425.00p | 435.00p | 6340 |
05/02/2014 | 440.00p | 440.00p | 427.00p | 440.00p | 14607 |
04/02/2014 | 435.00p | 440.00p | 430.00p | 440.00p | 2706 |
03/02/2014 | 442.50p | 442.50p | 425.00p | 435.00p | 22106 |
31/01/2014 | 442.50p | 445.00p | 435.00p | 442.50p | 7502 |
30/01/2014 | 442.50p | 445.00p | 442.50p | 442.50p | 500 |
29/01/2014 | 445.00p | 447.00p | 436.25p | 442.50p | 5196 |
28/01/2014 | 450.00p | 450.00p | 442.00p | 445.00p | 5976 |
27/01/2014 | 450.00p | 450.00p | 447.50p | 450.00p | 2260 |
24/01/2014 | 450.00p | 450.00p | 448.00p | 450.00p | 1000 |
23/01/2014 | 446.50p | 450.00p | 445.00p | 450.00p | 1055 |
22/01/2014 | 437.50p | 448.00p | 436.00p | 446.50p | 13642 |
21/01/2014 | 452.50p | 455.00p | 435.00p | 437.50p | 9200 |
20/01/2014 | 452.50p | 455.00p | 452.50p | 452.50p | 316 |
17/01/2014 | 452.50p | 453.00p | 452.00p | 452.50p | 3914 |
16/01/2014 | 452.50p | 452.50p | 450.00p | 452.50p | 3684 |
15/01/2014 | 452.50p | 452.50p | 451.75p | 452.50p | 659 |
14/01/2014 | 441.50p | 452.50p | 441.50p | 452.50p | 8145 |
13/01/2014 | 428.50p | 442.00p | 428.50p | 441.50p | 6950 |
10/01/2014 | 436.00p | 437.00p | 427.00p | 428.50p | 8808 |
09/01/2014 | 437.00p | 440.00p | 432.00p | 436.00p | 3409 |
08/01/2014 | 437.00p | 440.00p | 432.00p | 437.00p | 2089 |
07/01/2014 | 422.50p | 440.00p | 422.50p | 440.00p | 16784 |
06/01/2014 | 421.00p | 425.00p | 421.00p | 422.50p | 2572 |
03/01/2014 | 416.50p | 431.77p | 416.50p | 421.00p | 5638 |
02/01/2014 | 414.00p | 420.00p | 414.00p | 416.50p | 2597 |
31/12/2013 | 414.00p | 420.00p | 414.00p | 414.00p | 1887 |
30/12/2013 | 412.50p | 423.00p | 412.00p | 414.00p | 6824 |
27/12/2013 | 406.50p | 415.00p | 406.50p | 412.50p | 13363 |
24/12/2013 | 406.50p | 410.00p | 405.00p | 406.50p | 1170 |
23/12/2013 | 406.50p | 410.00p | 406.50p | 406.50p | 3500 |
20/12/2013 | 406.50p | 410.00p | 406.50p | 406.50p | 0 |
19/12/2013 | 406.50p | 410.00p | 406.50p | 406.50p | 1200 |
18/12/2013 | 400.00p | 406.50p | 400.00p | 406.50p | 20551 |
17/12/2013 | 402.50p | 402.50p | 395.00p | 402.50p | 2256 |
16/12/2013 | 400.00p | 405.00p | 400.00p | 400.00p | 7824 |
13/12/2013 | 400.00p | 405.00p | 396.00p | 400.00p | 1530 |
12/12/2013 | 400.00p | 403.00p | 395.00p | 400.00p | 2600 |
11/12/2013 | 395.00p | 400.00p | 395.00p | 397.50p | 1000 |
10/12/2013 | 395.00p | 400.00p | 392.50p | 395.00p | 0 |
09/12/2013 | 395.00p | 400.00p | 392.50p | 395.00p | 0 |
06/12/2013 | 395.00p | 400.00p | 392.50p | 392.50p | 2200 |
05/12/2013 | 395.00p | 400.00p | 395.00p | 395.00p | 900 |
04/12/2013 | 397.50p | 400.00p | 395.00p | 395.00p | 121 |
03/12/2013 | 397.50p | 399.00p | 397.50p | 397.50p | 1313 |
02/12/2013 | 402.50p | 402.50p | 395.00p | 397.50p | 6211 |
29/11/2013 | 400.00p | 408.50p | 395.00p | 402.50p | 4744 |
28/11/2013 | 407.50p | 411.16p | 392.50p | 400.00p | 32115 |
27/11/2013 | 392.50p | 394.50p | 391.00p | 392.50p | 4562 |
26/11/2013 | 392.50p | 394.00p | 392.50p | 392.50p | 3100 |
25/11/2013 | 392.50p | 394.20p | 392.50p | 392.50p | 5966 |
22/11/2013 | 392.50p | 394.75p | 391.00p | 392.50p | 6869 |
21/11/2013 | 392.50p | 394.25p | 392.50p | 392.50p | 2451 |
20/11/2013 | 392.50p | 395.00p | 392.50p | 392.50p | 4155 |
19/11/2013 | 392.50p | 395.00p | 392.00p | 392.50p | 0 |
18/11/2013 | 392.50p | 395.00p | 392.00p | 392.50p | 22233 |
15/11/2013 | 392.50p | 394.29p | 392.50p | 392.50p | 6630 |
14/11/2013 | 392.50p | 396.00p | 392.50p | 392.50p | 1579 |
13/11/2013 | 397.50p | 398.20p | 395.00p | 396.00p | 4396 |
12/11/2013 | 390.00p | 405.00p | 390.00p | 397.50p | 34545 |
11/11/2013 | 390.00p | 394.00p | 390.00p | 390.00p | 4000 |
08/11/2013 | 392.50p | 398.00p | 385.00p | 390.00p | 1451 |
07/11/2013 | 392.50p | 392.50p | 385.00p | 392.50p | 600 |
06/11/2013 | 395.00p | 399.00p | 385.00p | 392.50p | 1796 |
05/11/2013 | 404.50p | 405.00p | 390.00p | 395.00p | 14727 |
04/11/2013 | 382.50p | 404.50p | 382.50p | 404.50p | 2500 |
01/11/2013 | 375.00p | 390.00p | 373.00p | 382.50p | 12351 |
31/10/2013 | 375.00p | 380.00p | 375.00p | 375.00p | 1175 |
30/10/2013 | 375.00p | 380.00p | 375.00p | 375.00p | 386 |
29/10/2013 | 377.50p | 377.50p | 375.00p | 375.00p | 845 |
28/10/2013 | 377.50p | 380.00p | 377.50p | 377.50p | 0 |
25/10/2013 | 377.50p | 380.00p | 377.50p | 377.50p | 3730 |
24/10/2013 | 377.50p | 385.00p | 375.00p | 377.50p | 0 |
23/10/2013 | 377.50p | 385.00p | 375.00p | 377.50p | 4616 |
22/10/2013 | 377.50p | 380.00p | 377.50p | 377.50p | 1905 |
21/10/2013 | 375.00p | 378.00p | 375.00p | 377.50p | 5312 |
18/10/2013 | 375.00p | 378.00p | 370.00p | 375.00p | 715 |
17/10/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 736 |
16/10/2013 | 375.00p | 378.00p | 375.00p | 375.00p | 2800 |
15/10/2013 | 375.00p | 375.00p | 371.50p | 375.00p | 1080 |
14/10/2013 | 375.00p | 375.00p | 375.00p | 375.00p | 1570 |
11/10/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 2343 |
10/10/2013 | 374.50p | 375.00p | 370.90p | 375.00p | 2500 |
09/10/2013 | 374.50p | 380.00p | 368.00p | 380.00p | 0 |
08/10/2013 | 372.50p | 374.50p | 368.00p | 374.50p | 3493 |
07/10/2013 | 357.50p | 372.75p | 357.50p | 372.50p | 29810 |
04/10/2013 | 396.50p | 396.50p | 357.50p | 357.50p | 9676 |
03/10/2013 | 396.50p | 396.50p | 391.65p | 396.50p | 1000 |
02/10/2013 | 396.50p | 396.50p | 393.00p | 396.50p | 3853 |
01/10/2013 | 396.50p | 396.50p | 393.00p | 396.50p | 1277 |
30/09/2013 | 396.50p | 397.00p | 393.00p | 396.50p | 3101 |
27/09/2013 | 392.50p | 396.50p | 390.00p | 396.50p | 9714 |
26/09/2013 | 390.00p | 390.47p | 384.05p | 386.50p | 2670 |
25/09/2013 | 397.50p | 397.50p | 390.00p | 390.00p | 18150 |
24/09/2013 | 390.00p | 406.00p | 390.00p | 399.00p | 5000 |
23/09/2013 | 388.00p | 395.00p | 388.00p | 390.00p | 1208 |
20/09/2013 | 388.00p | 390.00p | 388.00p | 388.00p | 2826 |
19/09/2013 | 391.50p | 393.00p | 388.00p | 388.00p | 6150 |
18/09/2013 | 389.00p | 395.00p | 389.00p | 391.50p | 4517 |
17/09/2013 | 387.00p | 392.00p | 387.00p | 389.00p | 1875 |
16/09/2013 | 387.00p | 395.00p | 387.00p | 387.00p | 0 |
13/09/2013 | 387.00p | 395.00p | 387.00p | 387.00p | 2551 |
12/09/2013 | 391.00p | 395.00p | 387.00p | 387.00p | 2100 |
11/09/2013 | 385.00p | 392.14p | 384.00p | 391.00p | 2250 |
10/09/2013 | 368.50p | 385.00p | 367.00p | 384.00p | 9778 |
09/09/2013 | 368.50p | 374.00p | 368.50p | 368.50p | 3167 |
06/09/2013 | 362.50p | 370.00p | 360.00p | 368.50p | 14084 |
05/09/2013 | 360.00p | 365.00p | 360.00p | 360.00p | 550 |
04/09/2013 | 360.00p | 370.00p | 357.50p | 360.00p | 7696 |
03/09/2013 | 359.00p | 360.00p | 356.50p | 360.00p | 3305 |
02/09/2013 | 359.00p | 363.00p | 358.20p | 359.00p | 3500 |
30/08/2013 | 359.50p | 364.00p | 357.25p | 359.00p | 5309 |
29/08/2013 | 362.50p | 362.50p | 358.50p | 358.50p | 3000 |
28/08/2013 | 362.50p | 367.00p | 362.50p | 362.50p | 754 |
27/08/2013 | 369.00p | 372.00p | 362.50p | 362.50p | 9068 |
23/08/2013 | 371.50p | 372.00p | 371.50p | 371.50p | 266 |
22/08/2013 | 371.50p | 371.50p | 370.80p | 371.50p | 2027 |
21/08/2013 | 365.00p | 375.00p | 365.00p | 371.50p | 16006 |
20/08/2013 | 365.00p | 369.00p | 360.00p | 365.00p | 2553 |
19/08/2013 | 363.50p | 365.50p | 360.00p | 365.00p | 4586 |
16/08/2013 | 363.50p | 364.20p | 353.00p | 363.50p | 10850 |
15/08/2013 | 364.00p | 367.50p | 355.00p | 363.50p | 13960 |
14/08/2013 | 362.50p | 368.50p | 362.50p | 364.00p | 3575 |
13/08/2013 | 357.00p | 365.00p | 355.50p | 362.50p | 5823 |
12/08/2013 | 355.50p | 356.85p | 354.08p | 355.50p | 5618 |
09/08/2013 | 354.50p | 365.00p | 354.50p | 355.50p | 5396 |
08/08/2013 | 354.00p | 358.00p | 354.00p | 354.50p | 3845 |
07/08/2013 | 360.50p | 363.00p | 352.50p | 352.50p | 6737 |
06/08/2013 | 352.00p | 363.00p | 352.00p | 360.50p | 4866 |
05/08/2013 | 352.00p | 356.00p | 352.00p | 352.00p | 3175 |
02/08/2013 | 352.00p | 352.00p | 351.00p | 352.00p | 2304 |
01/08/2013 | 352.00p | 356.00p | 352.00p | 352.00p | 1000 |
31/07/2013 | 352.00p | 358.50p | 352.00p | 352.00p | 0 |
30/07/2013 | 358.50p | 358.50p | 355.00p | 358.50p | 500 |
29/07/2013 | 341.50p | 360.00p | 341.32p | 358.50p | 11058 |
26/07/2013 | 341.50p | 341.50p | 341.32p | 341.50p | 1000 |
25/07/2013 | 342.00p | 342.00p | 341.00p | 341.50p | 4400 |
24/07/2013 | 342.00p | 343.20p | 341.00p | 342.00p | 1000 |
23/07/2013 | 340.50p | 346.00p | 340.50p | 342.00p | 969 |
22/07/2013 | 340.50p | 345.00p | 340.50p | 340.50p | 0 |
19/07/2013 | 340.50p | 345.00p | 340.50p | 340.50p | 1400 |
18/07/2013 | 337.50p | 343.00p | 337.50p | 340.50p | 315 |
17/07/2013 | 337.50p | 345.00p | 336.50p | 337.50p | 0 |
16/07/2013 | 336.50p | 345.00p | 336.50p | 337.50p | 4040 |
15/07/2013 | 334.00p | 338.00p | 334.00p | 336.50p | 5630 |
12/07/2013 | 343.00p | 343.00p | 328.00p | 334.00p | 22666 |
11/07/2013 | 331.00p | 348.00p | 331.00p | 343.00p | 10454 |
10/07/2013 | 331.00p | 337.00p | 329.50p | 331.00p | 727 |
09/07/2013 | 326.00p | 335.00p | 325.00p | 330.00p | 6459 |
08/07/2013 | 310.00p | 327.00p | 310.00p | 323.50p | 13990 |
05/07/2013 | 308.00p | 313.00p | 308.00p | 310.00p | 2108 |
04/07/2013 | 308.00p | 308.00p | 306.00p | 308.00p | 314 |
03/07/2013 | 306.50p | 310.00p | 303.00p | 308.00p | 4666 |
02/07/2013 | 306.50p | 310.00p | 305.00p | 306.50p | 0 |
01/07/2013 | 306.50p | 310.00p | 305.00p | 306.50p | 0 |
28/06/2013 | 310.00p | 310.00p | 305.00p | 308.00p | 10682 |
27/06/2013 | 310.00p | 313.00p | 310.00p | 310.00p | 600 |
26/06/2013 | 311.00p | 315.00p | 311.00p | 311.00p | 621 |
25/06/2013 | 311.00p | 314.00p | 311.00p | 311.00p | 2000 |
24/06/2013 | 311.00p | 315.00p | 311.00p | 311.00p | 39 |
21/06/2013 | 311.00p | 311.00p | 309.50p | 311.00p | 2500 |
20/06/2013 | 311.00p | 315.00p | 311.00p | 311.00p | 0 |
19/06/2013 | 311.00p | 315.00p | 311.00p | 311.00p | 15383 |
18/06/2013 | 311.00p | 311.00p | 309.50p | 311.00p | 1500 |
17/06/2013 | 311.00p | 315.00p | 311.00p | 311.00p | 15314 |
14/06/2013 | 311.00p | 315.00p | 311.00p | 311.00p | 0 |
13/06/2013 | 312.50p | 315.00p | 311.00p | 311.00p | 4085 |
12/06/2013 | 311.50p | 317.00p | 311.50p | 314.00p | 1617 |
11/06/2013 | 313.00p | 316.00p | 311.50p | 311.50p | 2400 |
10/06/2013 | 313.00p | 318.60p | 311.50p | 313.00p | 0 |
07/06/2013 | 311.50p | 318.60p | 311.50p | 313.00p | 2040 |
06/06/2013 | 308.50p | 315.00p | 308.50p | 311.50p | 518 |
05/06/2013 | 308.50p | 312.00p | 308.50p | 308.50p | 0 |
04/06/2013 | 308.50p | 312.00p | 308.50p | 308.50p | 1325 |
03/06/2013 | 308.50p | 310.00p | 302.00p | 308.50p | 0 |
31/05/2013 | 306.00p | 310.00p | 302.00p | 307.50p | 3157 |
30/05/2013 | 306.00p | 307.50p | 305.00p | 306.00p | 0 |
29/05/2013 | 306.00p | 307.50p | 305.00p | 306.00p | 0 |
28/05/2013 | 307.50p | 307.50p | 305.00p | 306.00p | 2989 |
24/05/2013 | 307.50p | 309.50p | 305.00p | 307.50p | 1100 |
23/05/2013 | 306.50p | 308.25p | 306.50p | 307.50p | 40 |
22/05/2013 | 306.50p | 306.50p | 303.00p | 306.50p | 0 |
21/05/2013 | 306.50p | 306.50p | 303.00p | 306.50p | 1819 |
20/05/2013 | 306.50p | 306.50p | 304.05p | 306.50p | 3000 |
17/05/2013 | 306.50p | 306.50p | 304.50p | 306.50p | 2500 |
16/05/2013 | 300.00p | 310.00p | 300.00p | 306.50p | 4684 |
15/05/2013 | 300.00p | 300.00p | 297.00p | 300.00p | 0 |
14/05/2013 | 300.00p | 300.00p | 297.00p | 300.00p | 3111 |
13/05/2013 | 301.00p | 301.00p | 299.40p | 300.00p | 4509 |
10/05/2013 | 303.50p | 307.00p | 301.00p | 301.00p | 0 |
09/05/2013 | 303.00p | 307.00p | 303.00p | 303.50p | 5806 |
08/05/2013 | 303.00p | 303.00p | 301.80p | 303.00p | 351 |
07/05/2013 | 302.50p | 305.00p | 302.50p | 303.00p | 6200 |
*Close Price adjusted for both dividends and splits