Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2014 | 435.00p | 447.32p | 430.00p | 432.50p | 72560 |
24/11/2014 | 441.50p | 449.75p | 429.74p | 442.37p | 63330 |
21/11/2014 | 437.75p | 444.00p | 424.50p | 433.37p | 113023 |
20/11/2014 | 425.25p | 444.00p | 420.00p | 425.00p | 84452 |
19/11/2014 | 432.00p | 446.50p | 425.00p | 425.00p | 128765 |
18/11/2014 | 435.00p | 435.25p | 420.14p | 430.25p | 117366 |
17/11/2014 | 440.00p | 440.50p | 421.04p | 437.50p | 177831 |
14/11/2014 | 440.00p | 447.60p | 436.23p | 440.00p | 102328 |
13/11/2014 | 440.25p | 451.73p | 440.00p | 445.13p | 60177 |
12/11/2014 | 435.50p | 450.49p | 435.50p | 445.00p | 2163 |
11/11/2014 | 440.25p | 451.94p | 440.00p | 440.25p | 14294 |
10/11/2014 | 440.00p | 451.90p | 440.00p | 445.00p | 16044 |
07/11/2014 | 445.00p | 459.11p | 440.00p | 449.75p | 73961 |
06/11/2014 | 440.00p | 454.89p | 435.25p | 445.50p | 11260 |
05/11/2014 | 440.75p | 460.00p | 440.75p | 445.00p | 32527 |
04/11/2014 | 455.00p | 459.79p | 443.75p | 449.50p | 15734 |
03/11/2014 | 456.94p | 456.94p | 450.50p | 450.50p | 4911 |
31/10/2014 | 454.00p | 455.09p | 452.00p | 452.00p | 15046 |
30/10/2014 | 454.00p | 456.16p | 445.00p | 454.00p | 15464 |
29/10/2014 | 453.75p | 456.24p | 453.75p | 454.00p | 10221 |
28/10/2014 | 450.00p | 455.94p | 440.00p | 440.00p | 19790 |
27/10/2014 | 454.75p | 454.75p | 450.37p | 454.75p | 22537 |
24/10/2014 | 443.75p | 460.00p | 434.07p | 450.37p | 47737 |
23/10/2014 | 430.25p | 449.75p | 420.00p | 431.00p | 18333 |
22/10/2014 | 440.00p | 450.00p | 440.00p | 445.50p | 28738 |
21/10/2014 | 449.75p | 449.75p | 435.51p | 449.75p | 13629 |
20/10/2014 | 440.00p | 450.00p | 440.00p | 449.75p | 4922 |
17/10/2014 | 449.75p | 449.75p | 440.00p | 449.75p | 507 |
16/10/2014 | 435.00p | 449.75p | 430.25p | 440.00p | 21079 |
15/10/2014 | 440.00p | 453.00p | 440.00p | 445.50p | 3289 |
14/10/2014 | 440.00p | 450.00p | 440.00p | 447.50p | 9854 |
13/10/2014 | 454.00p | 459.00p | 451.80p | 456.00p | 10377 |
10/10/2014 | 455.00p | 468.50p | 452.22p | 459.25p | 415882 |
09/10/2014 | 445.00p | 465.00p | 435.00p | 457.63p | 2233212 |
08/10/2014 | 439.00p | 439.00p | 432.50p | 435.50p | 1413 |
07/10/2014 | 436.75p | 438.75p | 430.75p | 438.75p | 7465 |
06/10/2014 | 439.00p | 439.00p | 430.50p | 435.13p | 9099 |
03/10/2014 | 439.50p | 440.00p | 436.00p | 436.00p | 12533 |
02/10/2014 | 420.25p | 441.00p | 420.00p | 435.50p | 4884 |
01/10/2014 | 432.00p | 440.00p | 430.00p | 437.00p | 62972 |
30/09/2014 | 430.00p | 437.50p | 430.00p | 437.50p | 16207 |
29/09/2014 | 430.00p | 439.75p | 430.00p | 439.75p | 4913 |
26/09/2014 | 432.25p | 432.25p | 425.00p | 430.00p | 54322 |
25/09/2014 | 430.00p | 432.00p | 430.00p | 432.00p | 4602 |
24/09/2014 | 445.00p | 445.75p | 431.23p | 438.88p | 6940 |
23/09/2014 | 435.50p | 444.00p | 433.50p | 439.00p | 14888 |
22/09/2014 | 432.00p | 442.00p | 432.00p | 439.87p | 178424 |
19/09/2014 | 439.75p | 439.75p | 422.25p | 430.00p | 12332 |
18/09/2014 | 420.00p | 427.50p | 420.00p | 427.50p | 15136 |
17/09/2014 | 431.00p | 438.50p | 420.00p | 425.75p | 41377 |
16/09/2014 | 457.25p | 460.95p | 433.00p | 433.25p | 25695 |
15/09/2014 | 465.25p | 469.75p | 461.00p | 463.63p | 459561 |
12/09/2014 | 465.75p | 472.38p | 465.50p | 472.38p | 17963 |
11/09/2014 | 465.50p | 472.50p | 465.25p | 472.50p | 28 |
10/09/2014 | 462.75p | 483.00p | 462.75p | 474.50p | 2918 |
09/09/2014 | 469.00p | 483.75p | 460.72p | 483.75p | 6655 |
08/09/2014 | 461.50p | 471.00p | 461.50p | 468.38p | 210 |
05/09/2014 | 461.50p | 473.99p | 461.25p | 470.75p | 776 |
04/09/2014 | 461.25p | 473.50p | 461.25p | 473.50p | 6201 |
03/09/2014 | 461.75p | 462.00p | 461.00p | 461.25p | 14703 |
02/09/2014 | 480.00p | 480.00p | 461.00p | 470.13p | 4525 |
01/09/2014 | 460.75p | 472.88p | 460.75p | 472.88p | 5013 |
29/08/2014 | 460.00p | 460.25p | 460.00p | 460.25p | 1451 |
28/08/2014 | 484.75p | 484.75p | 461.50p | 477.25p | 4257 |
27/08/2014 | 465.00p | 484.75p | 464.00p | 478.13p | 8782 |
26/08/2014 | 460.00p | 465.00p | 460.00p | 463.50p | 27123 |
22/08/2014 | 460.00p | 462.50p | 460.00p | 462.50p | 20500 |
21/08/2014 | 465.00p | 465.00p | 460.40p | 462.50p | 7551 |
20/08/2014 | 460.00p | 465.00p | 460.00p | 464.75p | 14316 |
19/08/2014 | 465.00p | 465.00p | 460.00p | 461.12p | 46063 |
18/08/2014 | 475.00p | 475.00p | 468.13p | 468.13p | 1 |
15/08/2014 | 475.00p | 475.00p | 462.50p | 468.25p | 1003 |
14/08/2014 | 462.58p | 467.12p | 461.25p | 467.12p | 4790 |
13/08/2014 | 475.00p | 481.80p | 461.25p | 461.25p | 10796 |
12/08/2014 | 475.00p | 482.00p | 475.00p | 480.00p | 4678 |
11/08/2014 | 464.75p | 485.00p | 463.25p | 474.13p | 3497 |
08/08/2014 | 465.25p | 480.00p | 459.03p | 474.13p | 18128 |
07/08/2014 | 490.00p | 490.00p | 465.75p | 477.87p | 75702 |
06/08/2014 | 485.00p | 489.00p | 470.50p | 482.25p | 11790 |
05/08/2014 | 481.00p | 491.13p | 470.25p | 470.50p | 4161 |
04/08/2014 | 482.00p | 498.66p | 480.50p | 491.13p | 2019 |
01/08/2014 | 465.00p | 500.00p | 465.00p | 492.25p | 16466 |
31/07/2014 | 485.00p | 485.00p | 469.96p | 484.50p | 1904 |
30/07/2014 | 469.00p | 489.00p | 469.00p | 480.00p | 13464 |
29/07/2014 | 470.00p | 470.00p | 464.71p | 467.50p | 577 |
28/07/2014 | 469.75p | 470.00p | 454.87p | 465.75p | 3979 |
25/07/2014 | 475.00p | 475.00p | 461.00p | 467.25p | 14163 |
24/07/2014 | 461.25p | 461.25p | 461.25p | 461.25p | 6 |
23/07/2014 | 462.88p | 471.51p | 462.88p | 466.50p | 16924 |
22/07/2014 | 471.70p | 471.75p | 462.28p | 467.62p | 3289 |
21/07/2014 | 470.00p | 470.75p | 461.90p | 469.75p | 3895 |
18/07/2014 | 470.75p | 470.75p | 465.00p | 470.75p | 22557 |
17/07/2014 | 470.00p | 475.00p | 463.25p | 470.00p | 7534 |
16/07/2014 | 465.00p | 471.83p | 461.00p | 463.25p | 7795 |
15/07/2014 | 456.62p | 465.00p | 456.62p | 465.00p | 3984 |
14/07/2014 | 457.25p | 457.25p | 457.00p | 457.00p | 9 |
11/07/2014 | 471.75p | 472.00p | 457.00p | 472.00p | 96110 |
10/07/2014 | 455.25p | 470.00p | 451.00p | 470.00p | 47856 |
09/07/2014 | 470.00p | 470.00p | 469.75p | 469.75p | 24 |
08/07/2014 | 460.25p | 468.00p | 460.25p | 466.00p | 6186 |
07/07/2014 | 458.00p | 468.00p | 458.00p | 467.75p | 5466 |
04/07/2014 | 458.00p | 463.00p | 457.75p | 458.00p | 2407 |
03/07/2014 | 465.00p | 465.00p | 451.50p | 457.75p | 0 |
02/07/2014 | 465.00p | 465.00p | 451.50p | 451.50p | 6021 |
01/07/2014 | 449.25p | 461.00p | 448.00p | 450.00p | 8261 |
30/06/2014 | 448.25p | 474.50p | 448.25p | 458.50p | 9227 |
27/06/2014 | 468.50p | 475.00p | 455.25p | 474.50p | 14287 |
26/06/2014 | 460.00p | 469.75p | 455.00p | 468.50p | 5094 |
25/06/2014 | 451.25p | 455.25p | 451.25p | 455.25p | 769 |
24/06/2014 | 451.25p | 459.75p | 450.25p | 451.25p | 56847 |
23/06/2014 | 450.25p | 457.93p | 450.00p | 450.25p | 4699 |
20/06/2014 | 460.00p | 460.00p | 449.25p | 449.25p | 1241 |
19/06/2014 | 455.25p | 459.25p | 448.00p | 450.50p | 22464 |
18/06/2014 | 485.00p | 485.00p | 453.50p | 453.50p | 11561 |
17/06/2014 | 475.00p | 477.50p | 460.50p | 460.50p | 5046 |
16/06/2014 | 470.75p | 488.63p | 470.75p | 477.50p | 2433 |
13/06/2014 | 475.00p | 480.00p | 470.00p | 479.87p | 1001 |
12/06/2014 | 470.00p | 475.00p | 470.00p | 470.00p | 7 |
11/06/2014 | 470.00p | 480.00p | 470.00p | 475.00p | 7801 |
10/06/2014 | 475.00p | 480.00p | 475.00p | 475.25p | 18160 |
09/06/2014 | 480.00p | 480.00p | 470.00p | 475.00p | 8632 |
06/06/2014 | 489.50p | 489.50p | 466.06p | 469.25p | 46377 |
05/06/2014 | 470.00p | 482.00p | 470.00p | 471.00p | 50332 |
04/06/2014 | 475.25p | 492.00p | 471.99p | 480.25p | 87033 |
03/06/2014 | 470.75p | 483.00p | 470.25p | 480.88p | 13954 |
02/06/2014 | 475.75p | 490.00p | 475.00p | 480.25p | 8772 |
30/05/2014 | 470.25p | 487.00p | 470.00p | 479.87p | 21036 |
29/05/2014 | 468.50p | 479.75p | 466.63p | 468.50p | 6065 |
28/05/2014 | 470.00p | 477.50p | 451.95p | 477.50p | 12333 |
27/05/2014 | 451.00p | 474.50p | 451.00p | 474.50p | 5426 |
23/05/2014 | 462.25p | 462.25p | 456.62p | 456.62p | 850 |
22/05/2014 | 450.25p | 462.00p | 450.00p | 450.00p | 12569 |
21/05/2014 | 450.25p | 460.00p | 450.00p | 450.00p | 15476 |
20/05/2014 | 450.25p | 462.27p | 450.00p | 455.50p | 12664 |
19/05/2014 | 450.25p | 462.00p | 450.00p | 450.00p | 9175 |
16/05/2014 | 450.25p | 461.18p | 450.00p | 450.00p | 2041 |
15/05/2014 | 461.00p | 461.00p | 450.00p | 450.00p | 1527 |
14/05/2014 | 465.00p | 465.00p | 461.00p | 461.00p | 3151 |
13/05/2014 | 458.00p | 464.00p | 452.25p | 458.50p | 1987 |
12/05/2014 | 469.16p | 469.16p | 461.00p | 464.00p | 578 |
09/05/2014 | 468.76p | 468.76p | 450.00p | 461.00p | 7850 |
08/05/2014 | 445.00p | 450.00p | 445.00p | 445.00p | 31392 |
07/05/2014 | 447.50p | 447.50p | 445.75p | 445.75p | 1903 |
06/05/2014 | 450.25p | 452.50p | 445.00p | 447.50p | 34958 |
02/05/2014 | 441.75p | 452.50p | 441.00p | 452.50p | 34460 |
01/05/2014 | 445.25p | 450.50p | 441.00p | 450.50p | 2300 |
30/04/2014 | 445.00p | 455.00p | 441.00p | 441.00p | 38700 |
29/04/2014 | 443.00p | 457.00p | 440.99p | 445.00p | 18351 |
28/04/2014 | 436.71p | 447.50p | 436.32p | 447.50p | 18044 |
25/04/2014 | 441.25p | 453.72p | 435.50p | 445.00p | 41123 |
24/04/2014 | 454.75p | 465.75p | 440.00p | 440.25p | 10937 |
23/04/2014 | 440.25p | 450.00p | 440.25p | 447.38p | 4458 |
22/04/2014 | 445.00p | 454.00p | 443.00p | 447.50p | 16102 |
17/04/2014 | 444.00p | 450.00p | 444.00p | 445.00p | 32786 |
16/04/2014 | 440.00p | 445.00p | 440.00p | 445.00p | 15153 |
15/04/2014 | 440.25p | 452.50p | 438.44p | 452.50p | 0 |
14/04/2014 | 440.25p | 446.50p | 438.44p | 445.00p | 26583 |
11/04/2014 | 445.00p | 450.00p | 445.00p | 445.25p | 17477 |
10/04/2014 | 455.00p | 463.50p | 445.25p | 445.25p | 9009 |
09/04/2014 | 453.25p | 467.72p | 453.00p | 463.50p | 3520 |
08/04/2014 | 450.00p | 470.00p | 447.00p | 459.00p | 2373 |
07/04/2014 | 450.00p | 463.43p | 438.00p | 447.25p | 7010 |
04/04/2014 | 440.00p | 449.50p | 440.00p | 445.00p | 49092 |
03/04/2014 | 440.00p | 451.23p | 434.59p | 440.00p | 9467 |
02/04/2014 | 440.00p | 440.75p | 437.00p | 440.75p | 20425 |
01/04/2014 | 444.75p | 445.00p | 435.00p | 435.50p | 9740 |
31/03/2014 | 449.75p | 449.75p | 433.25p | 436.25p | 2754 |
28/03/2014 | 440.00p | 448.00p | 432.00p | 443.75p | 55683 |
27/03/2014 | 435.00p | 435.00p | 430.00p | 432.00p | 15992 |
26/03/2014 | 438.75p | 439.00p | 435.00p | 436.00p | 1248 |
25/03/2014 | 430.00p | 445.11p | 430.00p | 439.00p | 11198 |
24/03/2014 | 445.50p | 455.00p | 430.00p | 430.25p | 21661 |
21/03/2014 | 450.25p | 456.00p | 444.50p | 444.50p | 58920 |
20/03/2014 | 455.00p | 455.00p | 452.00p | 452.00p | 53023 |
19/03/2014 | 452.00p | 465.11p | 452.00p | 452.00p | 4629 |
18/03/2014 | 455.25p | 465.00p | 455.00p | 455.00p | 10809 |
17/03/2014 | 469.25p | 470.00p | 454.00p | 467.00p | 8288 |
14/03/2014 | 456.25p | 465.00p | 452.00p | 459.25p | 40326 |
13/03/2014 | 460.00p | 465.00p | 456.00p | 465.00p | 4667 |
12/03/2014 | 452.00p | 465.00p | 452.00p | 462.50p | 7530 |
11/03/2014 | 470.00p | 470.00p | 453.80p | 462.50p | 6286 |
10/03/2014 | 440.25p | 469.50p | 440.00p | 462.50p | 9839 |
07/03/2014 | 455.00p | 460.47p | 454.75p | 457.50p | 42090 |
06/03/2014 | 450.00p | 459.75p | 450.00p | 454.75p | 29747 |
05/03/2014 | 460.00p | 465.00p | 450.00p | 450.00p | 34367 |
04/03/2014 | 470.00p | 470.63p | 460.00p | 466.25p | 5367 |
03/03/2014 | 474.48p | 474.56p | 465.00p | 470.63p | 4132 |
28/02/2014 | 465.00p | 480.00p | 465.00p | 470.00p | 4621 |
27/02/2014 | 454.25p | 464.50p | 454.25p | 464.50p | 439 |
26/02/2014 | 461.50p | 465.50p | 454.00p | 454.00p | 4263 |
25/02/2014 | 470.00p | 470.00p | 461.00p | 465.50p | 13635 |
24/02/2014 | 458.00p | 470.00p | 454.00p | 470.00p | 10720 |
21/02/2014 | 442.75p | 456.37p | 442.75p | 456.37p | 502 |
20/02/2014 | 450.25p | 450.25p | 442.00p | 447.25p | 16654 |
19/02/2014 | 442.00p | 462.25p | 442.00p | 453.38p | 14583 |
18/02/2014 | 446.25p | 453.21p | 442.00p | 446.50p | 9604 |
17/02/2014 | 450.25p | 455.50p | 447.50p | 447.50p | 4282 |
14/02/2014 | 457.84p | 457.84p | 435.00p | 455.50p | 2647 |
13/02/2014 | 448.00p | 455.63p | 445.00p | 455.63p | 75 |
12/02/2014 | 438.00p | 450.25p | 435.25p | 445.00p | 19803 |
*Close Price adjusted for both dividends and splits