Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2014 | 235.00p | 236.25p | 235.00p | 235.00p | 14438 |
24/11/2014 | 235.25p | 238.50p | 235.00p | 235.50p | 21765 |
21/11/2014 | 230.75p | 240.00p | 230.75p | 240.00p | 76593 |
20/11/2014 | 233.00p | 237.00p | 229.00p | 236.00p | 29144 |
19/11/2014 | 230.50p | 236.25p | 230.50p | 235.00p | 11063 |
18/11/2014 | 230.75p | 234.25p | 230.50p | 231.75p | 25263 |
17/11/2014 | 230.75p | 234.93p | 230.50p | 230.50p | 52343 |
14/11/2014 | 228.25p | 234.00p | 227.00p | 232.75p | 72445 |
13/11/2014 | 228.00p | 233.00p | 226.00p | 230.00p | 57097 |
12/11/2014 | 230.50p | 233.75p | 226.24p | 230.00p | 97253 |
11/11/2014 | 238.50p | 238.50p | 230.50p | 230.50p | 72079 |
10/11/2014 | 240.00p | 241.75p | 236.50p | 237.25p | 63337 |
07/11/2014 | 240.00p | 240.00p | 237.80p | 240.00p | 32939 |
06/11/2014 | 240.00p | 243.88p | 237.75p | 238.00p | 34169 |
05/11/2014 | 245.00p | 249.50p | 238.00p | 238.00p | 41819 |
04/11/2014 | 247.00p | 247.50p | 245.00p | 245.50p | 66899 |
03/11/2014 | 246.00p | 248.00p | 245.51p | 246.00p | 42090 |
31/10/2014 | 248.25p | 248.25p | 245.00p | 245.00p | 55185 |
30/10/2014 | 253.00p | 253.00p | 245.99p | 246.13p | 17388 |
29/10/2014 | 250.00p | 251.81p | 246.00p | 246.00p | 13180 |
28/10/2014 | 250.00p | 250.00p | 246.72p | 248.25p | 38618 |
27/10/2014 | 243.75p | 250.25p | 243.75p | 248.00p | 189196 |
24/10/2014 | 246.75p | 246.75p | 243.42p | 245.00p | 68253 |
23/10/2014 | 246.75p | 246.75p | 242.25p | 245.25p | 22618 |
22/10/2014 | 239.75p | 246.75p | 233.25p | 242.75p | 74760 |
21/10/2014 | 233.50p | 239.50p | 232.44p | 233.50p | 75824 |
20/10/2014 | 230.00p | 236.00p | 227.62p | 236.00p | 66058 |
17/10/2014 | 221.50p | 230.50p | 221.00p | 230.50p | 42834 |
16/10/2014 | 221.00p | 223.75p | 220.00p | 220.25p | 61747 |
15/10/2014 | 218.50p | 222.50p | 217.00p | 222.50p | 133499 |
14/10/2014 | 220.00p | 220.75p | 218.01p | 218.75p | 62506 |
13/10/2014 | 221.50p | 226.10p | 220.00p | 220.00p | 58693 |
10/10/2014 | 226.25p | 226.84p | 220.78p | 226.00p | 150564 |
09/10/2014 | 228.00p | 229.63p | 225.51p | 226.75p | 52210 |
08/10/2014 | 227.00p | 229.01p | 226.00p | 226.00p | 18950 |
07/10/2014 | 233.00p | 233.90p | 226.63p | 231.75p | 123208 |
06/10/2014 | 236.00p | 236.00p | 232.00p | 232.00p | 30669 |
03/10/2014 | 234.75p | 238.50p | 233.25p | 233.75p | 34883 |
02/10/2014 | 237.00p | 237.00p | 234.12p | 235.75p | 25416 |
01/10/2014 | 233.00p | 239.00p | 233.00p | 235.00p | 267337 |
30/09/2014 | 239.00p | 239.00p | 234.60p | 238.00p | 136863 |
29/09/2014 | 241.00p | 241.25p | 235.60p | 237.00p | 109840 |
26/09/2014 | 238.25p | 242.25p | 238.00p | 238.00p | 30412 |
25/09/2014 | 242.00p | 244.75p | 238.25p | 239.00p | 80269 |
24/09/2014 | 233.25p | 244.75p | 232.00p | 243.00p | 102872 |
23/09/2014 | 232.00p | 234.00p | 225.08p | 232.25p | 190281 |
22/09/2014 | 234.00p | 234.10p | 224.50p | 224.50p | 171460 |
19/09/2014 | 244.00p | 244.00p | 229.25p | 229.25p | 100416 |
18/09/2014 | 243.25p | 243.25p | 230.00p | 243.00p | 649687 |
17/09/2014 | 247.00p | 247.35p | 240.00p | 246.00p | 89027 |
16/09/2014 | 247.00p | 247.00p | 245.32p | 246.00p | 50774 |
15/09/2014 | 249.25p | 250.75p | 247.75p | 250.00p | 21769 |
12/09/2014 | 250.00p | 250.09p | 249.25p | 250.00p | 34865 |
11/09/2014 | 251.75p | 251.75p | 249.25p | 250.50p | 13188 |
10/09/2014 | 253.00p | 253.00p | 250.50p | 252.75p | 17415 |
09/09/2014 | 251.50p | 251.90p | 249.25p | 249.25p | 80539 |
08/09/2014 | 250.25p | 253.20p | 250.00p | 250.75p | 17363 |
05/09/2014 | 254.50p | 254.50p | 250.00p | 250.00p | 479507 |
04/09/2014 | 255.00p | 255.00p | 250.00p | 252.00p | 20108 |
03/09/2014 | 255.00p | 255.00p | 252.56p | 255.00p | 7848 |
02/09/2014 | 255.00p | 255.00p | 251.44p | 253.00p | 10243 |
01/09/2014 | 253.75p | 253.75p | 252.41p | 253.50p | 36057 |
29/08/2014 | 255.25p | 255.25p | 252.00p | 254.00p | 47313 |
28/08/2014 | 255.75p | 255.75p | 250.00p | 251.75p | 570027 |
27/08/2014 | 256.75p | 256.75p | 250.00p | 253.00p | 391284 |
26/08/2014 | 256.75p | 257.00p | 250.00p | 255.00p | 578115 |
22/08/2014 | 256.75p | 256.75p | 254.00p | 255.25p | 11440 |
21/08/2014 | 256.75p | 256.75p | 254.00p | 255.50p | 5272 |
20/08/2014 | 256.75p | 256.75p | 252.00p | 255.50p | 38492 |
19/08/2014 | 252.00p | 252.00p | 250.36p | 252.00p | 18699 |
18/08/2014 | 252.00p | 253.68p | 249.55p | 252.00p | 10483 |
15/08/2014 | 253.75p | 254.00p | 252.00p | 254.00p | 5936 |
14/08/2014 | 254.00p | 254.00p | 249.39p | 254.00p | 47781 |
13/08/2014 | 256.75p | 256.75p | 252.00p | 253.25p | 23583 |
12/08/2014 | 256.25p | 256.25p | 252.00p | 255.75p | 9235 |
11/08/2014 | 256.75p | 256.75p | 252.25p | 256.50p | 19986 |
08/08/2014 | 256.75p | 256.75p | 252.18p | 256.50p | 37965 |
07/08/2014 | 256.75p | 257.00p | 254.47p | 257.00p | 5478 |
06/08/2014 | 259.75p | 259.75p | 252.25p | 253.00p | 22149 |
05/08/2014 | 259.75p | 259.75p | 254.46p | 258.00p | 29247 |
04/08/2014 | 259.75p | 259.75p | 255.25p | 259.75p | 48947 |
01/08/2014 | 256.00p | 258.75p | 253.25p | 257.75p | 25898 |
31/07/2014 | 259.75p | 260.00p | 257.25p | 258.00p | 25856 |
30/07/2014 | 259.25p | 260.00p | 256.41p | 260.00p | 53833 |
29/07/2014 | 255.25p | 259.52p | 254.29p | 257.50p | 51428 |
28/07/2014 | 259.25p | 260.00p | 254.71p | 259.00p | 32796 |
25/07/2014 | 258.00p | 260.00p | 254.90p | 256.75p | 78739 |
24/07/2014 | 259.75p | 259.75p | 254.50p | 254.50p | 79601 |
23/07/2014 | 260.00p | 260.00p | 255.00p | 256.00p | 144811 |
22/07/2014 | 259.00p | 259.00p | 254.70p | 259.00p | 11734 |
21/07/2014 | 259.00p | 259.00p | 254.06p | 257.50p | 280866 |
18/07/2014 | 258.75p | 258.75p | 253.92p | 258.00p | 33676 |
17/07/2014 | 255.50p | 258.00p | 253.15p | 256.00p | 15780 |
16/07/2014 | 256.00p | 258.25p | 254.00p | 258.00p | 64646 |
15/07/2014 | 260.00p | 260.21p | 256.30p | 258.00p | 240429 |
14/07/2014 | 264.00p | 269.00p | 256.00p | 259.50p | 254039 |
11/07/2014 | 264.00p | 270.00p | 259.51p | 269.00p | 110942 |
10/07/2014 | 263.75p | 266.50p | 259.50p | 266.50p | 58096 |
09/07/2014 | 264.00p | 264.00p | 261.00p | 263.50p | 119307 |
08/07/2014 | 264.75p | 264.75p | 259.70p | 263.50p | 55289 |
07/07/2014 | 262.75p | 264.00p | 260.00p | 264.00p | 87472 |
04/07/2014 | 260.00p | 263.75p | 260.00p | 263.00p | 95473 |
03/07/2014 | 260.00p | 260.00p | 259.25p | 260.00p | 104677 |
02/07/2014 | 259.75p | 260.00p | 257.50p | 260.00p | 177198 |
01/07/2014 | 253.75p | 258.00p | 251.50p | 258.00p | 208219 |
30/06/2014 | 251.00p | 254.00p | 249.85p | 254.00p | 89027 |
27/06/2014 | 251.00p | 251.00p | 249.25p | 250.75p | 52251 |
26/06/2014 | 250.00p | 250.05p | 246.31p | 249.75p | 12435 |
25/06/2014 | 247.75p | 250.50p | 244.00p | 250.00p | 345482 |
24/06/2014 | 251.00p | 252.99p | 247.05p | 249.75p | 103252 |
23/06/2014 | 252.50p | 254.00p | 248.56p | 250.00p | 131996 |
20/06/2014 | 253.25p | 255.00p | 243.00p | 255.00p | 2095066 |
19/06/2014 | 243.00p | 255.00p | 243.00p | 252.25p | 447598 |
18/06/2014 | 246.75p | 250.00p | 245.00p | 249.75p | 498967 |
17/06/2014 | 245.00p | 250.25p | 243.22p | 250.00p | 80210 |
16/06/2014 | 246.00p | 246.00p | 241.00p | 243.50p | 110672 |
13/06/2014 | 243.00p | 245.00p | 242.00p | 245.00p | 72719 |
12/06/2014 | 245.00p | 246.00p | 243.00p | 243.00p | 94237 |
11/06/2014 | 242.00p | 244.50p | 242.00p | 243.50p | 16774 |
10/06/2014 | 245.00p | 246.00p | 242.69p | 244.37p | 239100 |
09/06/2014 | 244.00p | 246.00p | 241.25p | 246.00p | 127299 |
06/06/2014 | 244.00p | 246.00p | 241.42p | 246.00p | 46797 |
05/06/2014 | 244.00p | 245.00p | 242.00p | 244.00p | 30508 |
04/06/2014 | 242.75p | 244.00p | 240.00p | 240.00p | 20486 |
03/06/2014 | 245.00p | 245.00p | 241.04p | 242.00p | 22217 |
02/06/2014 | 245.00p | 245.00p | 242.28p | 243.13p | 54857 |
30/05/2014 | 245.00p | 245.00p | 240.25p | 240.25p | 319322 |
29/05/2014 | 248.00p | 248.00p | 241.01p | 243.00p | 22560 |
28/05/2014 | 245.00p | 245.00p | 241.01p | 245.00p | 67592 |
27/05/2014 | 245.00p | 245.00p | 242.30p | 245.00p | 378687 |
23/05/2014 | 243.00p | 244.57p | 242.50p | 242.50p | 20181 |
22/05/2014 | 243.00p | 245.00p | 241.00p | 245.00p | 116794 |
21/05/2014 | 240.00p | 241.10p | 238.09p | 241.00p | 97591 |
20/05/2014 | 241.25p | 244.30p | 238.00p | 240.63p | 1545673 |
19/05/2014 | 242.00p | 244.44p | 240.00p | 244.00p | 345469 |
16/05/2014 | 243.00p | 243.00p | 239.00p | 240.00p | 68213 |
15/05/2014 | 242.00p | 243.00p | 239.00p | 239.00p | 34158 |
14/05/2014 | 239.00p | 242.00p | 237.45p | 240.00p | 203442 |
13/05/2014 | 232.00p | 239.00p | 231.00p | 237.50p | 1616664 |
12/05/2014 | 228.00p | 233.00p | 228.00p | 231.00p | 146112 |
09/05/2014 | 241.75p | 241.75p | 228.00p | 228.00p | 109329 |
08/05/2014 | 238.00p | 238.00p | 235.00p | 236.50p | 40798 |
07/05/2014 | 241.75p | 242.00p | 236.06p | 237.00p | 44797 |
06/05/2014 | 240.00p | 242.00p | 235.17p | 242.00p | 19820 |
02/05/2014 | 239.44p | 239.44p | 236.36p | 238.50p | 13676 |
01/05/2014 | 237.00p | 237.00p | 235.50p | 236.50p | 49839 |
30/04/2014 | 235.25p | 238.91p | 235.00p | 237.00p | 105875 |
29/04/2014 | 237.00p | 240.00p | 236.00p | 237.00p | 108653 |
28/04/2014 | 237.00p | 237.00p | 235.20p | 236.00p | 51384 |
25/04/2014 | 238.31p | 238.31p | 233.38p | 235.50p | 4669 |
24/04/2014 | 235.25p | 237.00p | 233.38p | 233.38p | 36662 |
23/04/2014 | 237.00p | 238.00p | 234.20p | 236.00p | 362042 |
22/04/2014 | 234.54p | 239.37p | 234.54p | 237.12p | 12544 |
17/04/2014 | 234.50p | 237.12p | 234.33p | 237.12p | 4046 |
16/04/2014 | 233.00p | 240.00p | 230.49p | 233.87p | 327260 |
15/04/2014 | 233.00p | 248.38p | 220.00p | 230.00p | 308684 |
14/04/2014 | 245.75p | 252.92p | 245.50p | 248.38p | 88163 |
11/04/2014 | 252.00p | 254.75p | 245.00p | 245.75p | 88630 |
10/04/2014 | 251.25p | 260.40p | 249.75p | 254.75p | 85411 |
09/04/2014 | 250.00p | 250.00p | 243.37p | 250.00p | 28786 |
08/04/2014 | 245.00p | 245.00p | 242.00p | 243.37p | 42824 |
07/04/2014 | 245.00p | 245.00p | 242.66p | 243.75p | 21784 |
04/04/2014 | 243.75p | 245.00p | 242.25p | 243.50p | 53818 |
03/04/2014 | 243.25p | 246.13p | 241.39p | 242.25p | 46486 |
02/04/2014 | 249.00p | 249.00p | 243.00p | 246.13p | 69133 |
01/04/2014 | 243.25p | 247.50p | 241.00p | 243.00p | 62661 |
31/03/2014 | 244.75p | 244.75p | 241.00p | 241.00p | 35694 |
28/03/2014 | 243.00p | 243.86p | 241.32p | 243.25p | 73972 |
27/03/2014 | 245.00p | 245.00p | 243.50p | 243.50p | 8247 |
26/03/2014 | 244.00p | 245.81p | 242.00p | 242.50p | 48856 |
25/03/2014 | 244.00p | 245.00p | 242.60p | 244.25p | 52110 |
24/03/2014 | 243.50p | 247.62p | 243.25p | 245.00p | 44161 |
21/03/2014 | 246.75p | 246.75p | 243.00p | 245.62p | 53530 |
20/03/2014 | 248.00p | 248.50p | 243.50p | 248.00p | 45771 |
19/03/2014 | 243.00p | 249.66p | 241.31p | 248.50p | 107732 |
18/03/2014 | 250.00p | 250.10p | 243.45p | 250.00p | 32193 |
17/03/2014 | 242.00p | 249.50p | 242.00p | 244.00p | 36047 |
14/03/2014 | 250.00p | 250.00p | 246.66p | 247.50p | 137181 |
13/03/2014 | 250.00p | 250.27p | 246.00p | 248.62p | 152140 |
12/03/2014 | 250.00p | 250.50p | 246.80p | 247.00p | 87444 |
11/03/2014 | 247.75p | 252.05p | 243.55p | 250.50p | 42150 |
10/03/2014 | 246.25p | 250.00p | 243.00p | 244.50p | 58758 |
07/03/2014 | 245.48p | 249.50p | 242.88p | 244.25p | 45470 |
06/03/2014 | 250.25p | 252.00p | 245.77p | 247.50p | 124727 |
05/03/2014 | 241.00p | 251.00p | 238.00p | 251.00p | 431475 |
04/03/2014 | 240.00p | 242.00p | 233.46p | 242.00p | 181818 |
03/03/2014 | 240.00p | 242.48p | 237.06p | 238.00p | 55678 |
28/02/2014 | 228.00p | 242.60p | 221.00p | 240.50p | 217931 |
27/02/2014 | 218.25p | 221.95p | 216.25p | 221.00p | 13881 |
26/02/2014 | 220.00p | 221.37p | 218.00p | 220.62p | 207286 |
25/02/2014 | 220.00p | 222.15p | 214.25p | 221.37p | 167151 |
24/02/2014 | 217.00p | 221.00p | 214.60p | 221.00p | 88116 |
21/02/2014 | 218.00p | 220.00p | 214.60p | 220.00p | 17992 |
20/02/2014 | 215.25p | 220.00p | 214.00p | 218.00p | 27622 |
19/02/2014 | 221.00p | 221.00p | 218.00p | 218.00p | 31040 |
18/02/2014 | 220.00p | 223.00p | 220.00p | 221.50p | 25934 |
17/02/2014 | 220.00p | 223.43p | 218.70p | 223.00p | 53676 |
14/02/2014 | 218.00p | 219.33p | 218.00p | 219.13p | 1198374 |
13/02/2014 | 220.00p | 223.50p | 218.00p | 218.88p | 55297 |
12/02/2014 | 222.25p | 226.00p | 220.99p | 223.50p | 997591 |
*Close Price adjusted for both dividends and splits