Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/12/2014 | 680.00p | 690.00p | 675.00p | 680.00p | 1281 |
04/12/2014 | 650.00p | 690.00p | 650.00p | 680.00p | 3070 |
03/12/2014 | 650.00p | 660.00p | 650.00p | 650.00p | 453 |
02/12/2014 | 650.00p | 655.00p | 650.00p | 650.00p | 815 |
01/12/2014 | 647.50p | 647.50p | 647.50p | 647.50p | 0 |
28/11/2014 | 647.50p | 655.00p | 647.50p | 647.50p | 978 |
27/11/2014 | 647.50p | 647.50p | 645.32p | 647.50p | 180 |
26/11/2014 | 647.50p | 655.00p | 647.50p | 647.50p | 1000 |
25/11/2014 | 682.50p | 682.50p | 647.50p | 647.50p | 6786 |
24/11/2014 | 637.50p | 695.00p | 637.50p | 682.50p | 6776 |
21/11/2014 | 615.00p | 662.50p | 615.00p | 632.50p | 4450 |
20/11/2014 | 615.00p | 625.00p | 615.00p | 615.00p | 469 |
19/11/2014 | 597.50p | 625.00p | 597.50p | 615.00p | 1763 |
18/11/2014 | 590.00p | 610.00p | 590.00p | 597.50p | 4702 |
17/11/2014 | 590.00p | 592.00p | 590.00p | 590.00p | 436 |
14/11/2014 | 582.50p | 600.00p | 582.50p | 590.00p | 2154 |
13/11/2014 | 577.50p | 590.00p | 577.50p | 582.50p | 1955 |
12/11/2014 | 577.50p | 590.00p | 577.50p | 577.50p | 2817 |
11/11/2014 | 555.00p | 585.00p | 555.00p | 577.50p | 1900 |
10/11/2014 | 537.50p | 555.00p | 537.50p | 555.00p | 6380 |
07/11/2014 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
06/11/2014 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
05/11/2014 | 537.50p | 537.50p | 535.00p | 537.50p | 400 |
04/11/2014 | 535.00p | 542.00p | 535.00p | 537.50p | 685 |
03/11/2014 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
31/10/2014 | 525.00p | 545.00p | 525.00p | 535.00p | 2575 |
30/10/2014 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
29/10/2014 | 520.00p | 530.00p | 520.00p | 525.00p | 2160 |
28/10/2014 | 512.50p | 520.00p | 512.50p | 520.00p | 384 |
27/10/2014 | 500.00p | 520.00p | 500.00p | 510.00p | 6780 |
24/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
23/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
22/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 72000 |
21/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
20/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
17/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
16/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
15/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
14/10/2014 | 507.50p | 507.50p | 491.10p | 500.00p | 2695 |
13/10/2014 | 507.50p | 512.40p | 502.25p | 507.50p | 572 |
10/10/2014 | 517.50p | 517.50p | 505.00p | 507.50p | 4000 |
09/10/2014 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
08/10/2014 | 517.50p | 518.50p | 517.50p | 517.50p | 7 |
07/10/2014 | 517.50p | 518.50p | 517.50p | 517.50p | 3149 |
06/10/2014 | 520.00p | 520.00p | 510.00p | 517.50p | 423 |
03/10/2014 | 520.00p | 520.00p | 518.00p | 520.00p | 3199 |
02/10/2014 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
01/10/2014 | 520.00p | 520.00p | 515.00p | 520.00p | 507 |
30/09/2014 | 517.50p | 520.00p | 516.00p | 520.00p | 1860 |
29/09/2014 | 517.50p | 517.50p | 510.00p | 517.50p | 0 |
26/09/2014 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
25/09/2014 | 520.00p | 520.00p | 501.00p | 517.50p | 4218 |
24/09/2014 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
23/09/2014 | 525.00p | 525.00p | 513.00p | 520.00p | 4426 |
22/09/2014 | 522.50p | 525.00p | 522.50p | 525.00p | 0 |
19/09/2014 | 522.50p | 530.00p | 522.50p | 522.50p | 1350 |
18/09/2014 | 522.50p | 525.00p | 522.50p | 522.50p | 1800 |
17/09/2014 | 520.00p | 531.50p | 520.00p | 522.50p | 0 |
16/09/2014 | 531.50p | 531.50p | 528.00p | 531.50p | 2250 |
15/09/2014 | 531.50p | 534.65p | 531.50p | 531.50p | 75 |
12/09/2014 | 531.50p | 534.30p | 529.58p | 531.50p | 88517 |
11/09/2014 | 527.50p | 535.00p | 523.00p | 531.50p | 11019 |
10/09/2014 | 527.50p | 530.00p | 527.50p | 527.50p | 946 |
09/09/2014 | 527.50p | 530.00p | 527.00p | 527.50p | 62844 |
08/09/2014 | 515.00p | 531.85p | 515.00p | 527.50p | 44156 |
05/09/2014 | 504.00p | 504.00p | 504.00p | 504.00p | 0 |
04/09/2014 | 504.00p | 510.00p | 504.00p | 504.00p | 978 |
03/09/2014 | 504.00p | 504.00p | 504.00p | 504.00p | 0 |
02/09/2014 | 504.00p | 507.00p | 504.00p | 504.00p | 744 |
01/09/2014 | 504.00p | 507.60p | 500.00p | 504.00p | 17367 |
29/08/2014 | 504.00p | 507.60p | 504.00p | 504.00p | 2426 |
28/08/2014 | 504.00p | 507.60p | 504.00p | 504.00p | 137 |
27/08/2014 | 504.00p | 504.00p | 504.00p | 504.00p | 0 |
26/08/2014 | 504.00p | 507.50p | 500.00p | 504.00p | 2392 |
22/08/2014 | 504.00p | 508.00p | 500.00p | 504.00p | 1998 |
21/08/2014 | 504.00p | 509.00p | 500.00p | 504.00p | 3660 |
20/08/2014 | 500.00p | 507.50p | 498.00p | 504.00p | 28586 |
19/08/2014 | 500.00p | 505.00p | 496.00p | 500.00p | 23775 |
18/08/2014 | 497.50p | 500.00p | 497.50p | 500.00p | 4325 |
15/08/2014 | 497.50p | 499.00p | 495.00p | 497.50p | 31702 |
14/08/2014 | 497.50p | 500.00p | 497.50p | 497.50p | 2500 |
13/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
12/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
11/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
08/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
07/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
06/08/2014 | 497.50p | 497.50p | 495.00p | 497.50p | 0 |
05/08/2014 | 497.50p | 497.50p | 495.00p | 497.50p | 5204 |
04/08/2014 | 497.50p | 497.50p | 495.00p | 497.50p | 503 |
01/08/2014 | 500.00p | 505.00p | 497.50p | 497.50p | 6619 |
31/07/2014 | 500.00p | 505.00p | 500.00p | 500.00p | 501 |
30/07/2014 | 500.00p | 505.00p | 500.00p | 500.00p | 15000 |
29/07/2014 | 500.00p | 505.00p | 500.00p | 500.00p | 18000 |
28/07/2014 | 500.00p | 505.00p | 495.00p | 500.00p | 6400 |
25/07/2014 | 500.00p | 505.00p | 500.00p | 500.00p | 792 |
24/07/2014 | 500.00p | 500.00p | 495.00p | 500.00p | 4130 |
23/07/2014 | 502.50p | 502.50p | 495.00p | 500.00p | 417 |
22/07/2014 | 500.00p | 504.75p | 500.00p | 502.50p | 12 |
21/07/2014 | 500.00p | 510.00p | 495.00p | 500.00p | 0 |
18/07/2014 | 510.00p | 510.00p | 495.00p | 500.00p | 11300 |
17/07/2014 | 517.50p | 517.50p | 505.00p | 510.00p | 2065 |
16/07/2014 | 517.50p | 525.00p | 516.00p | 517.50p | 0 |
15/07/2014 | 520.00p | 520.00p | 516.00p | 517.50p | 2500 |
14/07/2014 | 523.50p | 523.50p | 515.00p | 520.00p | 700 |
11/07/2014 | 523.50p | 523.50p | 520.00p | 523.50p | 2500 |
10/07/2014 | 523.50p | 526.00p | 520.00p | 523.50p | 2565 |
09/07/2014 | 523.50p | 523.50p | 520.00p | 523.50p | 13748 |
08/07/2014 | 523.50p | 523.50p | 520.00p | 523.50p | 6220 |
07/07/2014 | 523.50p | 526.00p | 523.50p | 523.50p | 0 |
04/07/2014 | 523.50p | 526.00p | 523.50p | 523.50p | 600 |
03/07/2014 | 523.50p | 523.50p | 517.00p | 523.50p | 0 |
02/07/2014 | 523.50p | 523.50p | 517.00p | 523.50p | 100 |
01/07/2014 | 523.50p | 526.00p | 521.00p | 523.50p | 0 |
30/06/2014 | 523.50p | 526.00p | 521.00p | 523.50p | 470 |
27/06/2014 | 526.00p | 526.00p | 520.10p | 523.50p | 3689 |
26/06/2014 | 526.00p | 526.00p | 522.00p | 526.00p | 14230 |
25/06/2014 | 526.00p | 526.00p | 520.10p | 526.00p | 2500 |
24/06/2014 | 526.00p | 526.00p | 520.10p | 526.00p | 2500 |
23/06/2014 | 530.00p | 530.00p | 520.00p | 526.00p | 5699 |
20/06/2014 | 532.50p | 532.50p | 520.00p | 530.00p | 2477 |
19/06/2014 | 532.50p | 532.50p | 525.00p | 532.50p | 0 |
18/06/2014 | 532.50p | 532.50p | 525.00p | 532.50p | 2500 |
17/06/2014 | 532.50p | 535.00p | 529.05p | 532.50p | 0 |
16/06/2014 | 532.50p | 535.00p | 529.05p | 532.50p | 0 |
13/06/2014 | 532.50p | 535.00p | 529.05p | 532.50p | 0 |
12/06/2014 | 530.00p | 535.00p | 529.05p | 532.50p | 3200 |
11/06/2014 | 530.00p | 530.00p | 525.00p | 530.00p | 0 |
10/06/2014 | 530.00p | 530.00p | 525.00p | 530.00p | 0 |
09/06/2014 | 530.00p | 530.00p | 525.00p | 530.00p | 3500 |
06/06/2014 | 530.00p | 535.00p | 530.00p | 530.00p | 40000 |
05/06/2014 | 530.00p | 532.00p | 530.00p | 530.00p | 40000 |
04/06/2014 | 530.00p | 535.00p | 530.00p | 530.00p | 850 |
03/06/2014 | 530.00p | 530.00p | 525.00p | 530.00p | 10 |
02/06/2014 | 530.00p | 530.00p | 527.50p | 530.00p | 0 |
30/05/2014 | 530.00p | 530.00p | 530.00p | 530.00p | 1152 |
29/05/2014 | 530.00p | 530.00p | 526.55p | 530.00p | 15013 |
28/05/2014 | 530.00p | 535.00p | 525.00p | 530.00p | 1000 |
27/05/2014 | 530.00p | 530.00p | 526.50p | 530.00p | 21 |
23/05/2014 | 530.00p | 535.00p | 529.00p | 530.00p | 1320 |
22/05/2014 | 532.50p | 532.50p | 530.00p | 530.00p | 3280 |
21/05/2014 | 532.50p | 545.00p | 532.50p | 532.50p | 434 |
20/05/2014 | 532.50p | 532.50p | 527.00p | 532.50p | 2275 |
19/05/2014 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
16/05/2014 | 535.00p | 535.00p | 532.50p | 532.50p | 692 |
15/05/2014 | 535.00p | 535.00p | 532.50p | 535.00p | 0 |
14/05/2014 | 535.00p | 535.00p | 532.50p | 535.00p | 0 |
13/05/2014 | 535.00p | 535.00p | 532.50p | 535.00p | 88 |
12/05/2014 | 535.00p | 545.00p | 532.50p | 535.00p | 1084 |
09/05/2014 | 535.00p | 535.00p | 531.50p | 535.00p | 0 |
08/05/2014 | 535.00p | 535.00p | 531.50p | 535.00p | 0 |
07/05/2014 | 535.00p | 535.00p | 531.50p | 535.00p | 0 |
06/05/2014 | 535.00p | 535.00p | 531.50p | 535.00p | 200 |
02/05/2014 | 532.50p | 545.00p | 532.50p | 535.00p | 2750 |
01/05/2014 | 532.50p | 545.00p | 532.50p | 532.50p | 0 |
30/04/2014 | 532.50p | 545.00p | 532.50p | 532.50p | 3771 |
29/04/2014 | 532.50p | 547.50p | 532.50p | 532.50p | 0 |
28/04/2014 | 547.50p | 547.50p | 532.50p | 532.50p | 13640 |
25/04/2014 | 547.50p | 550.00p | 545.00p | 547.50p | 1066 |
24/04/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 0 |
23/04/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 750 |
22/04/2014 | 547.50p | 550.00p | 545.00p | 547.50p | 2120 |
17/04/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 0 |
16/04/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 1373 |
15/04/2014 | 547.50p | 550.00p | 547.50p | 547.50p | 0 |
14/04/2014 | 550.00p | 550.00p | 547.50p | 547.50p | 1609 |
11/04/2014 | 550.00p | 550.00p | 547.00p | 550.00p | 179 |
10/04/2014 | 550.00p | 555.00p | 545.00p | 550.00p | 4979 |
09/04/2014 | 550.00p | 555.00p | 546.00p | 550.00p | 0 |
08/04/2014 | 550.00p | 555.00p | 546.00p | 550.00p | 517 |
07/04/2014 | 550.00p | 555.00p | 545.00p | 550.00p | 3500 |
04/04/2014 | 552.50p | 560.00p | 548.50p | 550.00p | 5012 |
03/04/2014 | 547.50p | 555.00p | 547.50p | 552.50p | 833 |
02/04/2014 | 562.50p | 562.50p | 547.00p | 547.50p | 4156 |
01/04/2014 | 562.50p | 570.00p | 550.00p | 562.50p | 0 |
31/03/2014 | 557.50p | 570.00p | 550.00p | 562.50p | 1364 |
28/03/2014 | 557.50p | 557.50p | 550.00p | 555.00p | 5000 |
27/03/2014 | 557.50p | 565.00p | 557.50p | 557.50p | 0 |
26/03/2014 | 557.50p | 565.00p | 557.50p | 557.50p | 0 |
25/03/2014 | 557.50p | 565.00p | 557.50p | 557.50p | 350 |
24/03/2014 | 557.50p | 565.00p | 557.50p | 557.50p | 732 |
21/03/2014 | 557.50p | 560.00p | 557.50p | 557.50p | 7100 |
20/03/2014 | 555.00p | 565.00p | 555.00p | 557.50p | 870 |
19/03/2014 | 555.00p | 560.00p | 555.00p | 555.00p | 560 |
18/03/2014 | 560.00p | 563.00p | 560.00p | 560.00p | 351 |
17/03/2014 | 560.00p | 561.68p | 555.00p | 555.00p | 60000 |
14/03/2014 | 562.50p | 565.00p | 560.00p | 560.00p | 1587 |
13/03/2014 | 562.50p | 570.00p | 562.00p | 562.50p | 72040 |
12/03/2014 | 562.50p | 562.50p | 562.00p | 562.50p | 2159 |
11/03/2014 | 562.50p | 564.63p | 562.50p | 562.50p | 85970 |
10/03/2014 | 555.00p | 570.00p | 555.00p | 562.50p | 917 |
07/03/2014 | 540.00p | 549.75p | 540.00p | 540.00p | 1000 |
06/03/2014 | 540.00p | 540.00p | 537.20p | 540.00p | 42 |
05/03/2014 | 540.00p | 550.00p | 540.00p | 540.00p | 0 |
04/03/2014 | 540.00p | 550.00p | 540.00p | 540.00p | 0 |
03/03/2014 | 540.00p | 550.00p | 540.00p | 540.00p | 902 |
28/02/2014 | 545.00p | 550.00p | 540.00p | 540.00p | 917 |
27/02/2014 | 547.50p | 550.00p | 541.25p | 545.00p | 1670 |
26/02/2014 | 537.50p | 550.00p | 537.50p | 547.50p | 1000 |
25/02/2014 | 532.50p | 540.00p | 530.00p | 537.50p | 2200 |
24/02/2014 | 532.50p | 534.00p | 532.50p | 532.50p | 0 |
*Close Price adjusted for both dividends and splits