Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/02/2014 | 532.50p | 534.00p | 532.50p | 532.50p | 1050 |
20/02/2014 | 532.50p | 532.50p | 520.00p | 532.50p | 0 |
19/02/2014 | 532.50p | 532.50p | 520.00p | 532.50p | 0 |
18/02/2014 | 532.50p | 532.50p | 520.00p | 532.50p | 0 |
17/02/2014 | 532.50p | 532.50p | 520.00p | 532.50p | 893 |
14/02/2014 | 532.50p | 534.75p | 530.50p | 532.50p | 892 |
13/02/2014 | 532.50p | 535.00p | 530.50p | 532.50p | 0 |
12/02/2014 | 532.50p | 535.00p | 530.50p | 532.50p | 0 |
11/02/2014 | 532.50p | 535.00p | 530.50p | 532.50p | 400 |
10/02/2014 | 532.50p | 535.00p | 530.50p | 532.50p | 1977 |
07/02/2014 | 530.00p | 534.00p | 530.00p | 532.50p | 0 |
06/02/2014 | 532.50p | 534.00p | 532.50p | 532.50p | 0 |
05/02/2014 | 532.50p | 534.00p | 532.50p | 532.50p | 0 |
04/02/2014 | 532.50p | 534.00p | 532.50p | 532.50p | 1250 |
03/02/2014 | 532.50p | 535.00p | 530.00p | 532.50p | 3700 |
31/01/2014 | 532.50p | 532.50p | 531.00p | 532.50p | 413 |
30/01/2014 | 532.50p | 532.50p | 530.00p | 532.50p | 1350 |
29/01/2014 | 532.50p | 532.50p | 530.00p | 532.50p | 0 |
28/01/2014 | 532.50p | 532.50p | 530.00p | 532.50p | 0 |
27/01/2014 | 532.50p | 532.50p | 530.00p | 532.50p | 0 |
24/01/2014 | 532.50p | 532.50p | 530.00p | 532.50p | 3000 |
23/01/2014 | 532.50p | 535.00p | 532.50p | 532.50p | 3395 |
22/01/2014 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
21/01/2014 | 532.50p | 535.00p | 532.50p | 532.50p | 200 |
20/01/2014 | 537.50p | 537.50p | 532.50p | 532.50p | 3080 |
17/01/2014 | 537.50p | 537.50p | 531.00p | 537.50p | 0 |
16/01/2014 | 537.50p | 537.50p | 531.00p | 537.50p | 3394 |
15/01/2014 | 537.50p | 545.00p | 532.00p | 537.50p | 0 |
14/01/2014 | 542.50p | 542.50p | 532.00p | 537.50p | 5005 |
13/01/2014 | 542.50p | 542.50p | 540.00p | 542.50p | 5 |
10/01/2014 | 542.50p | 542.50p | 540.00p | 542.50p | 750 |
09/01/2014 | 542.50p | 542.50p | 540.00p | 542.50p | 850 |
08/01/2014 | 542.50p | 542.50p | 540.00p | 542.50p | 969 |
07/01/2014 | 575.00p | 583.00p | 540.00p | 542.50p | 5325 |
06/01/2014 | 582.50p | 583.00p | 565.00p | 575.00p | 2114 |
03/01/2014 | 587.50p | 589.25p | 581.00p | 582.50p | 11529 |
02/01/2014 | 580.00p | 600.00p | 578.90p | 587.50p | 3415 |
31/12/2013 | 575.00p | 585.00p | 575.00p | 580.00p | 3075 |
30/12/2013 | 567.50p | 580.00p | 565.00p | 575.00p | 2111 |
27/12/2013 | 567.50p | 575.00p | 562.50p | 567.50p | 0 |
24/12/2013 | 567.50p | 575.00p | 562.50p | 567.50p | 0 |
23/12/2013 | 562.50p | 575.00p | 562.50p | 567.50p | 1077 |
20/12/2013 | 525.00p | 597.00p | 520.10p | 562.50p | 25146 |
19/12/2013 | 525.00p | 526.00p | 525.00p | 525.00p | 0 |
18/12/2013 | 525.00p | 526.00p | 525.00p | 525.00p | 0 |
17/12/2013 | 525.00p | 526.00p | 525.00p | 525.00p | 907 |
16/12/2013 | 525.00p | 525.50p | 525.00p | 525.00p | 0 |
13/12/2013 | 525.00p | 525.50p | 525.00p | 525.00p | 1600 |
12/12/2013 | 515.00p | 530.00p | 515.00p | 525.00p | 3200 |
11/12/2013 | 515.00p | 530.00p | 510.00p | 510.00p | 0 |
10/12/2013 | 520.00p | 530.00p | 515.00p | 515.00p | 5037 |
09/12/2013 | 520.00p | 525.00p | 520.00p | 520.00p | 187 |
06/12/2013 | 482.50p | 525.00p | 482.50p | 525.00p | 4985 |
05/12/2013 | 475.00p | 485.00p | 475.00p | 482.50p | 1000 |
04/12/2013 | 475.00p | 485.00p | 475.00p | 475.00p | 1000 |
03/12/2013 | 477.50p | 485.00p | 475.00p | 475.00p | 2727 |
02/12/2013 | 462.50p | 485.00p | 462.50p | 477.50p | 7444 |
29/11/2013 | 433.75p | 475.00p | 431.25p | 462.50p | 7348 |
28/11/2013 | 431.25p | 437.50p | 431.25p | 431.25p | 304 |
27/11/2013 | 432.50p | 434.00p | 430.00p | 431.25p | 3000 |
26/11/2013 | 432.50p | 440.00p | 425.00p | 432.50p | 0 |
25/11/2013 | 432.50p | 440.00p | 425.00p | 432.50p | 0 |
22/11/2013 | 432.50p | 440.00p | 425.00p | 432.50p | 1138 |
21/11/2013 | 432.50p | 438.00p | 432.50p | 432.50p | 0 |
20/11/2013 | 432.50p | 438.00p | 432.50p | 432.50p | 0 |
19/11/2013 | 432.50p | 438.00p | 432.50p | 432.50p | 0 |
18/11/2013 | 435.00p | 438.00p | 432.50p | 432.50p | 0 |
15/11/2013 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
14/11/2013 | 437.50p | 438.00p | 435.00p | 435.00p | 933 |
13/11/2013 | 435.00p | 443.13p | 435.00p | 437.50p | 1000 |
12/11/2013 | 437.50p | 437.50p | 435.00p | 435.00p | 2250 |
11/11/2013 | 431.50p | 445.00p | 428.00p | 437.50p | 2434 |
08/11/2013 | 428.50p | 438.00p | 427.00p | 431.50p | 1619 |
07/11/2013 | 412.50p | 430.00p | 412.50p | 428.50p | 1500 |
06/11/2013 | 397.50p | 412.50p | 397.50p | 412.50p | 3216 |
05/11/2013 | 399.00p | 399.36p | 397.50p | 397.50p | 1000 |
04/11/2013 | 397.50p | 405.00p | 397.50p | 399.00p | 405 |
01/11/2013 | 399.00p | 405.00p | 397.50p | 397.50p | 1961 |
31/10/2013 | 395.00p | 405.88p | 395.00p | 399.00p | 1313 |
30/10/2013 | 395.00p | 400.00p | 395.00p | 395.00p | 0 |
29/10/2013 | 397.50p | 400.00p | 395.00p | 395.00p | 1851 |
28/10/2013 | 397.50p | 397.50p | 392.50p | 397.50p | 0 |
25/10/2013 | 397.50p | 397.50p | 392.50p | 397.50p | 0 |
24/10/2013 | 397.50p | 397.50p | 392.50p | 397.50p | 0 |
23/10/2013 | 397.50p | 397.50p | 392.50p | 397.50p | 800 |
22/10/2013 | 397.50p | 397.50p | 390.00p | 397.50p | 0 |
21/10/2013 | 395.00p | 397.50p | 390.00p | 397.50p | 500 |
18/10/2013 | 377.50p | 400.00p | 377.50p | 395.00p | 4602 |
17/10/2013 | 372.50p | 385.00p | 372.50p | 377.50p | 3050 |
16/10/2013 | 372.50p | 380.00p | 372.50p | 372.50p | 0 |
15/10/2013 | 372.50p | 380.00p | 372.50p | 372.50p | 21 |
14/10/2013 | 372.50p | 380.00p | 372.50p | 372.50p | 66 |
11/10/2013 | 372.50p | 378.00p | 372.50p | 372.50p | 1322 |
10/10/2013 | 372.50p | 385.00p | 372.50p | 372.50p | 0 |
09/10/2013 | 372.50p | 385.00p | 372.50p | 375.00p | 0 |
08/10/2013 | 372.50p | 385.00p | 372.50p | 372.50p | 0 |
07/10/2013 | 372.50p | 385.00p | 372.50p | 372.50p | 2697 |
04/10/2013 | 372.50p | 380.00p | 370.00p | 372.50p | 0 |
03/10/2013 | 370.00p | 380.00p | 370.00p | 372.50p | 1287 |
02/10/2013 | 372.50p | 380.00p | 370.00p | 370.00p | 520 |
01/10/2013 | 372.50p | 380.00p | 372.50p | 372.50p | 10 |
30/09/2013 | 372.50p | 380.00p | 372.50p | 372.50p | 528 |
27/09/2013 | 372.50p | 380.00p | 367.25p | 372.50p | 11631 |
26/09/2013 | 372.50p | 377.75p | 365.00p | 372.50p | 2150 |
25/09/2013 | 372.50p | 377.50p | 365.00p | 372.50p | 2838 |
24/09/2013 | 375.00p | 380.00p | 365.00p | 372.50p | 2474 |
23/09/2013 | 370.00p | 380.00p | 370.00p | 375.00p | 3150 |
20/09/2013 | 370.00p | 375.00p | 362.38p | 370.00p | 5300 |
19/09/2013 | 367.50p | 370.00p | 363.90p | 370.00p | 6947 |
18/09/2013 | 357.50p | 365.00p | 350.00p | 360.00p | 7400 |
17/09/2013 | 352.50p | 370.00p | 352.50p | 357.50p | 5095 |
16/09/2013 | 337.50p | 352.50p | 336.50p | 352.50p | 240573 |
13/09/2013 | 332.50p | 345.00p | 332.50p | 337.50p | 8036 |
12/09/2013 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
11/09/2013 | 332.50p | 332.50p | 325.00p | 332.50p | 500 |
10/09/2013 | 332.50p | 332.50p | 325.00p | 332.50p | 1400 |
09/09/2013 | 332.50p | 335.00p | 325.00p | 332.50p | 0 |
06/09/2013 | 330.00p | 335.00p | 325.00p | 332.50p | 6887 |
05/09/2013 | 330.00p | 330.00p | 330.00p | 330.00p | 68 |
04/09/2013 | 330.00p | 330.00p | 320.00p | 330.00p | 0 |
03/09/2013 | 325.00p | 330.00p | 320.00p | 330.00p | 1200 |
02/09/2013 | 325.00p | 328.00p | 320.00p | 325.00p | 0 |
30/08/2013 | 325.00p | 328.00p | 320.00p | 325.00p | 5676 |
29/08/2013 | 325.00p | 325.00p | 320.00p | 325.00p | 0 |
28/08/2013 | 325.00p | 325.00p | 320.00p | 325.00p | 750 |
27/08/2013 | 325.00p | 329.89p | 325.00p | 325.00p | 0 |
23/08/2013 | 325.00p | 329.89p | 325.00p | 325.00p | 500 |
22/08/2013 | 325.00p | 325.00p | 318.87p | 325.00p | 2074 |
21/08/2013 | 327.50p | 329.90p | 320.00p | 325.00p | 1600 |
20/08/2013 | 332.50p | 336.25p | 327.50p | 327.50p | 1319 |
19/08/2013 | 332.50p | 336.25p | 332.50p | 332.50p | 1690 |
16/08/2013 | 332.50p | 332.50p | 326.35p | 332.50p | 940 |
15/08/2013 | 332.50p | 337.75p | 325.00p | 332.50p | 0 |
14/08/2013 | 332.50p | 337.75p | 325.00p | 332.50p | 0 |
13/08/2013 | 332.50p | 337.75p | 325.00p | 332.50p | 6300 |
12/08/2013 | 332.50p | 337.75p | 325.00p | 332.50p | 0 |
09/08/2013 | 332.50p | 337.75p | 325.00p | 332.50p | 924 |
08/08/2013 | 332.50p | 332.50p | 320.00p | 332.50p | 14130 |
07/08/2013 | 332.50p | 335.00p | 325.00p | 335.00p | 914 |
06/08/2013 | 332.50p | 332.50p | 332.00p | 332.50p | 500 |
05/08/2013 | 332.50p | 332.50p | 325.00p | 332.50p | 3000 |
02/08/2013 | 337.50p | 337.50p | 330.00p | 332.50p | 725 |
01/08/2013 | 337.50p | 337.50p | 334.00p | 337.50p | 0 |
31/07/2013 | 337.50p | 337.50p | 334.00p | 337.50p | 1576 |
30/07/2013 | 337.50p | 342.50p | 330.00p | 337.50p | 0 |
29/07/2013 | 342.50p | 342.50p | 330.00p | 337.50p | 2746 |
26/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 2500 |
25/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 610 |
24/07/2013 | 342.50p | 347.00p | 342.50p | 342.50p | 341 |
23/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
22/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
19/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
18/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 1400 |
17/07/2013 | 342.50p | 342.50p | 342.00p | 342.50p | 0 |
16/07/2013 | 342.50p | 342.50p | 342.00p | 342.50p | 0 |
15/07/2013 | 342.50p | 342.50p | 342.00p | 342.50p | 0 |
12/07/2013 | 342.50p | 342.50p | 342.00p | 342.50p | 1500 |
11/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
10/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
09/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
08/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
05/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 1250 |
04/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
03/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 1750 |
02/07/2013 | 342.50p | 342.80p | 342.50p | 342.50p | 2000 |
01/07/2013 | 342.50p | 350.00p | 340.00p | 342.50p | 0 |
28/06/2013 | 342.50p | 350.00p | 340.00p | 340.00p | 572 |
27/06/2013 | 342.50p | 342.80p | 342.50p | 342.50p | 0 |
26/06/2013 | 342.50p | 342.80p | 342.50p | 342.50p | 0 |
25/06/2013 | 342.50p | 342.80p | 342.50p | 342.50p | 280 |
24/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
21/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
20/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
19/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
18/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
17/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
14/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
13/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
12/06/2013 | 345.00p | 350.00p | 342.50p | 342.50p | 1052 |
11/06/2013 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
10/06/2013 | 345.00p | 345.00p | 345.00p | 345.00p | 502 |
07/06/2013 | 345.00p | 345.00p | 338.00p | 345.00p | 0 |
06/06/2013 | 345.00p | 345.00p | 338.00p | 345.00p | 0 |
05/06/2013 | 345.00p | 345.00p | 338.00p | 345.00p | 2800 |
04/06/2013 | 345.00p | 355.00p | 345.00p | 345.00p | 0 |
03/06/2013 | 345.00p | 355.00p | 345.00p | 345.00p | 0 |
31/05/2013 | 345.00p | 355.00p | 345.00p | 345.00p | 569 |
30/05/2013 | 345.00p | 345.00p | 340.00p | 345.00p | 450 |
29/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
28/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
24/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
23/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
22/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
21/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
20/05/2013 | 347.50p | 347.50p | 345.00p | 345.00p | 1432 |
17/05/2013 | 347.50p | 355.00p | 345.00p | 347.50p | 0 |
16/05/2013 | 347.50p | 355.00p | 345.00p | 347.50p | 0 |
15/05/2013 | 347.50p | 355.00p | 345.00p | 347.50p | 0 |
14/05/2013 | 347.50p | 355.00p | 345.00p | 347.50p | 0 |
13/05/2013 | 345.00p | 355.00p | 345.00p | 347.50p | 3060 |
*Close Price adjusted for both dividends and splits