Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2015 | 372.91p | 372.91p | 367.94p | 372.91p | 0 |
18/08/2015 | 365.45p | 374.21p | 365.45p | 371.42p | 2615 |
17/08/2015 | 365.45p | 372.91p | 365.45p | 365.45p | 66 |
14/08/2015 | 365.45p | 367.94p | 365.45p | 365.45p | 0 |
13/08/2015 | 365.45p | 365.45p | 365.45p | 365.45p | 0 |
12/08/2015 | 365.45p | 365.45p | 363.96p | 365.45p | 401 |
11/08/2015 | 362.97p | 367.94p | 362.97p | 365.45p | 417 |
10/08/2015 | 360.48p | 362.97p | 360.48p | 362.97p | 3695 |
07/08/2015 | 362.97p | 367.94p | 358.00p | 362.97p | 28862 |
06/08/2015 | 362.97p | 362.97p | 358.00p | 362.97p | 2363 |
05/08/2015 | 360.48p | 364.96p | 358.00p | 362.97p | 18196 |
04/08/2015 | 362.97p | 366.75p | 358.00p | 360.48p | 17021 |
03/08/2015 | 362.97p | 366.75p | 358.00p | 362.97p | 1174 |
31/07/2015 | 362.97p | 366.75p | 358.00p | 362.97p | 12086 |
30/07/2015 | 362.97p | 362.97p | 362.97p | 362.97p | 0 |
29/07/2015 | 362.97p | 365.95p | 358.00p | 362.97p | 94224 |
28/07/2015 | 362.97p | 366.95p | 362.97p | 362.97p | 1077 |
27/07/2015 | 362.97p | 362.97p | 360.98p | 362.97p | 0 |
24/07/2015 | 362.97p | 367.94p | 358.00p | 362.97p | 503 |
23/07/2015 | 362.97p | 365.21p | 362.97p | 362.97p | 3520 |
22/07/2015 | 362.97p | 363.96p | 362.97p | 362.97p | 1508 |
21/07/2015 | 362.97p | 362.97p | 358.00p | 362.97p | 112889 |
20/07/2015 | 362.97p | 363.71p | 358.00p | 362.97p | 1901 |
17/07/2015 | 362.97p | 363.76p | 362.97p | 362.97p | 2011 |
16/07/2015 | 362.97p | 367.94p | 358.00p | 362.97p | 42906 |
15/07/2015 | 362.97p | 362.97p | 362.97p | 362.97p | 0 |
14/07/2015 | 362.97p | 362.97p | 358.00p | 362.97p | 4550 |
13/07/2015 | 362.97p | 364.96p | 358.00p | 362.97p | 3263 |
10/07/2015 | 362.97p | 363.47p | 362.97p | 362.97p | 731 |
09/07/2015 | 370.43p | 370.43p | 354.02p | 362.97p | 181131 |
08/07/2015 | 375.40p | 375.40p | 367.94p | 375.40p | 254 |
07/07/2015 | 375.40p | 377.93p | 367.94p | 375.40p | 1462 |
06/07/2015 | 380.37p | 380.37p | 367.94p | 375.40p | 8649 |
03/07/2015 | 380.37p | 380.37p | 373.66p | 380.37p | 15044 |
02/07/2015 | 380.37p | 384.85p | 372.91p | 380.37p | 1805 |
01/07/2015 | 380.37p | 384.85p | 372.91p | 380.37p | 4774 |
30/06/2015 | 380.37p | 380.37p | 380.37p | 380.37p | 0 |
29/06/2015 | 382.86p | 382.86p | 372.91p | 380.37p | 8565 |
26/06/2015 | 387.83p | 392.80p | 382.86p | 385.34p | 26929 |
25/06/2015 | 390.32p | 393.30p | 382.86p | 387.83p | 8668 |
24/06/2015 | 390.32p | 392.30p | 382.86p | 390.32p | 3664 |
23/06/2015 | 392.80p | 402.75p | 382.86p | 390.32p | 12627 |
22/06/2015 | 390.32p | 397.59p | 382.86p | 390.32p | 9094 |
19/06/2015 | 387.83p | 390.81p | 387.83p | 390.32p | 3726 |
18/06/2015 | 387.83p | 387.89p | 382.86p | 387.83p | 2886 |
17/06/2015 | 390.32p | 390.32p | 382.86p | 387.83p | 2539 |
16/06/2015 | 392.80p | 392.80p | 382.47p | 390.32p | 31239 |
15/06/2015 | 395.29p | 395.29p | 387.83p | 390.32p | 6486 |
12/06/2015 | 392.80p | 396.78p | 387.83p | 395.29p | 5181 |
11/06/2015 | 392.80p | 392.80p | 392.80p | 392.80p | 0 |
10/06/2015 | 392.80p | 392.80p | 392.80p | 392.80p | 0 |
09/06/2015 | 392.80p | 395.78p | 383.85p | 392.80p | 1836 |
08/06/2015 | 392.80p | 396.78p | 392.80p | 392.80p | 4036 |
05/06/2015 | 390.32p | 394.79p | 390.32p | 390.32p | 1006 |
04/06/2015 | 387.83p | 394.79p | 382.86p | 390.32p | 52688 |
03/06/2015 | 385.34p | 393.68p | 385.34p | 387.83p | 4505 |
02/06/2015 | 385.34p | 387.83p | 377.88p | 385.34p | 4540 |
01/06/2015 | 385.34p | 387.83p | 377.88p | 385.34p | 31967 |
29/05/2015 | 385.34p | 386.83p | 378.88p | 385.34p | 3855 |
28/05/2015 | 382.86p | 386.69p | 377.88p | 382.86p | 33832 |
27/05/2015 | 380.37p | 381.86p | 373.91p | 377.88p | 11866 |
26/05/2015 | 377.88p | 380.37p | 377.88p | 380.37p | 607 |
22/05/2015 | 377.88p | 380.27p | 377.88p | 377.88p | 887 |
21/05/2015 | 377.88p | 382.86p | 377.88p | 377.88p | 1742 |
20/05/2015 | 377.88p | 387.83p | 377.88p | 377.88p | 5796 |
19/05/2015 | 377.88p | 379.87p | 377.88p | 377.88p | 1444 |
18/05/2015 | 377.88p | 379.87p | 377.88p | 377.88p | 1775 |
15/05/2015 | 377.88p | 379.87p | 372.91p | 377.88p | 3233 |
14/05/2015 | 382.86p | 382.86p | 372.91p | 377.88p | 1169 |
13/05/2015 | 385.34p | 385.34p | 377.88p | 382.86p | 7959 |
12/05/2015 | 385.34p | 392.80p | 377.88p | 385.34p | 509 |
11/05/2015 | 375.40p | 387.83p | 375.40p | 385.34p | 9251 |
08/05/2015 | 375.40p | 375.40p | 367.94p | 373.91p | 11158 |
07/05/2015 | 375.40p | 375.40p | 375.40p | 375.40p | 0 |
06/05/2015 | 377.88p | 377.88p | 372.91p | 375.40p | 5235 |
05/05/2015 | 370.43p | 377.88p | 367.94p | 377.88p | 7624 |
01/05/2015 | 370.43p | 370.43p | 367.94p | 370.43p | 3298 |
30/04/2015 | 370.43p | 370.43p | 367.94p | 370.43p | 6889 |
29/04/2015 | 370.43p | 370.43p | 367.94p | 370.43p | 221 |
28/04/2015 | 372.91p | 374.90p | 367.94p | 370.43p | 4366 |
27/04/2015 | 372.91p | 375.13p | 372.91p | 372.91p | 503 |
24/04/2015 | 372.91p | 372.91p | 367.94p | 372.91p | 1360 |
23/04/2015 | 372.91p | 374.90p | 367.94p | 372.91p | 39564 |
22/04/2015 | 372.91p | 372.91p | 367.94p | 372.91p | 251 |
21/04/2015 | 370.43p | 377.88p | 367.94p | 372.91p | 7417 |
20/04/2015 | 370.43p | 372.84p | 367.94p | 370.43p | 2166 |
17/04/2015 | 375.40p | 376.34p | 358.00p | 367.94p | 18123 |
16/04/2015 | 372.91p | 377.88p | 370.92p | 375.40p | 2140 |
15/04/2015 | 372.91p | 372.91p | 370.92p | 372.91p | 1006 |
14/04/2015 | 372.91p | 377.88p | 372.91p | 372.91p | 1961 |
13/04/2015 | 372.91p | 372.91p | 372.91p | 372.91p | 0 |
10/04/2015 | 365.45p | 377.88p | 365.45p | 372.91p | 10478 |
09/04/2015 | 365.45p | 372.91p | 357.28p | 365.45p | 449468 |
08/04/2015 | 365.45p | 365.45p | 365.45p | 365.45p | 0 |
07/04/2015 | 362.97p | 372.91p | 362.97p | 365.45p | 1424 |
02/04/2015 | 362.97p | 362.97p | 358.00p | 362.97p | 6429 |
01/04/2015 | 362.97p | 362.97p | 358.00p | 362.97p | 591101 |
31/03/2015 | 362.97p | 362.97p | 358.00p | 362.97p | 20112 |
30/03/2015 | 365.45p | 365.45p | 353.02p | 362.97p | 4029 |
27/03/2015 | 362.97p | 367.94p | 358.00p | 365.45p | 1008 |
26/03/2015 | 365.45p | 365.45p | 365.45p | 365.45p | 0 |
25/03/2015 | 365.45p | 365.45p | 358.00p | 365.45p | 1508 |
24/03/2015 | 365.45p | 365.45p | 358.00p | 365.45p | 4516 |
23/03/2015 | 365.45p | 367.94p | 358.00p | 365.45p | 4727 |
20/03/2015 | 365.45p | 365.45p | 358.10p | 365.45p | 32439 |
19/03/2015 | 366.45p | 366.45p | 363.07p | 365.45p | 1006 |
18/03/2015 | 363.96p | 371.92p | 358.00p | 366.45p | 13073 |
17/03/2015 | 363.96p | 369.93p | 359.99p | 363.96p | 7240 |
16/03/2015 | 363.96p | 368.94p | 358.00p | 363.96p | 5792 |
13/03/2015 | 363.96p | 368.14p | 363.96p | 363.96p | 1844 |
12/03/2015 | 363.96p | 363.96p | 358.00p | 363.96p | 1103 |
11/03/2015 | 363.96p | 363.96p | 358.00p | 363.96p | 2448 |
10/03/2015 | 363.96p | 363.96p | 363.96p | 363.96p | 0 |
09/03/2015 | 363.96p | 367.54p | 358.00p | 363.96p | 2271 |
06/03/2015 | 363.96p | 363.96p | 363.96p | 363.96p | 0 |
05/03/2015 | 363.96p | 363.96p | 358.00p | 363.96p | 1006 |
04/03/2015 | 370.43p | 370.43p | 358.00p | 363.96p | 46660 |
03/03/2015 | 372.91p | 382.86p | 370.43p | 370.43p | 2313 |
02/03/2015 | 365.45p | 375.90p | 359.49p | 372.91p | 9359 |
27/02/2015 | 365.45p | 367.94p | 365.45p | 365.45p | 977 |
26/02/2015 | 365.45p | 372.91p | 358.00p | 365.45p | 11094 |
25/02/2015 | 365.45p | 365.45p | 358.74p | 365.45p | 3007 |
24/02/2015 | 365.45p | 365.45p | 358.74p | 365.45p | 2263 |
23/02/2015 | 365.45p | 371.42p | 358.00p | 365.45p | 10021 |
20/02/2015 | 365.45p | 365.95p | 358.00p | 365.45p | 2901 |
19/02/2015 | 370.43p | 377.88p | 358.00p | 365.45p | 10848 |
18/02/2015 | 367.94p | 372.91p | 363.96p | 367.94p | 2875 |
17/02/2015 | 366.45p | 369.93p | 358.00p | 366.45p | 313822 |
16/02/2015 | 358.00p | 369.93p | 356.01p | 366.45p | 20891 |
13/02/2015 | 356.50p | 362.84p | 353.02p | 358.00p | 9147 |
12/02/2015 | 356.50p | 362.97p | 350.04p | 356.50p | 28179 |
11/02/2015 | 356.50p | 356.50p | 350.04p | 356.50p | 2253 |
10/02/2015 | 355.51p | 362.84p | 348.05p | 356.50p | 22505 |
09/02/2015 | 348.05p | 358.00p | 341.19p | 353.02p | 17364 |
06/02/2015 | 345.57p | 353.02p | 345.57p | 345.57p | 9929 |
05/02/2015 | 345.57p | 352.80p | 340.42p | 345.57p | 1908 |
04/02/2015 | 345.57p | 345.57p | 345.57p | 345.57p | 0 |
03/02/2015 | 345.57p | 353.02p | 340.35p | 345.57p | 27919 |
02/02/2015 | 345.57p | 353.02p | 340.35p | 345.57p | 13549 |
30/01/2015 | 345.57p | 345.57p | 343.08p | 345.57p | 5028 |
29/01/2015 | 345.57p | 345.57p | 345.57p | 345.57p | 0 |
28/01/2015 | 345.57p | 350.04p | 345.57p | 345.57p | 6310 |
27/01/2015 | 339.10p | 353.02p | 339.10p | 345.57p | 7886 |
26/01/2015 | 335.62p | 345.07p | 328.39p | 339.10p | 8599 |
23/01/2015 | 334.13p | 342.81p | 328.31p | 335.62p | 5986 |
22/01/2015 | 338.11p | 338.60p | 328.16p | 334.13p | 20854 |
21/01/2015 | 343.08p | 343.08p | 333.14p | 338.11p | 1348 |
20/01/2015 | 343.08p | 346.06p | 333.14p | 343.08p | 8619 |
19/01/2015 | 343.08p | 343.08p | 333.33p | 343.08p | 984 |
16/01/2015 | 343.08p | 347.06p | 333.33p | 343.08p | 1680 |
15/01/2015 | 353.02p | 353.02p | 338.11p | 343.08p | 8698 |
14/01/2015 | 350.54p | 358.99p | 343.08p | 353.02p | 5060 |
13/01/2015 | 348.05p | 358.00p | 347.06p | 350.54p | 13990 |
12/01/2015 | 340.59p | 348.05p | 340.10p | 343.08p | 2923 |
09/01/2015 | 335.62p | 348.05p | 335.62p | 338.11p | 855 |
08/01/2015 | 335.62p | 343.08p | 335.62p | 335.62p | 3184 |
07/01/2015 | 335.62p | 342.93p | 328.31p | 335.62p | 3938 |
06/01/2015 | 343.08p | 343.08p | 333.14p | 335.62p | 1301 |
05/01/2015 | 355.51p | 355.51p | 338.11p | 345.57p | 2401 |
02/01/2015 | 358.00p | 367.94p | 348.05p | 355.51p | 2591 |
31/12/2014 | 343.08p | 367.94p | 343.08p | 358.00p | 23271 |
30/12/2014 | 330.65p | 343.08p | 330.65p | 343.08p | 6630 |
29/12/2014 | 325.68p | 330.65p | 325.68p | 330.65p | 1654 |
24/12/2014 | 325.68p | 325.68p | 325.68p | 325.68p | 0 |
23/12/2014 | 325.68p | 333.14p | 325.68p | 325.68p | 1395 |
22/12/2014 | 325.68p | 325.68p | 325.68p | 325.68p | 0 |
19/12/2014 | 325.68p | 333.14p | 325.68p | 325.68p | 609 |
18/12/2014 | 323.19p | 328.16p | 323.19p | 325.68p | 32973 |
17/12/2014 | 323.19p | 327.17p | 310.26p | 323.19p | 6681 |
16/12/2014 | 325.68p | 327.17p | 318.22p | 323.19p | 2398 |
15/12/2014 | 325.68p | 332.99p | 318.22p | 325.68p | 9636 |
12/12/2014 | 329.65p | 331.15p | 323.19p | 325.68p | 2514 |
11/12/2014 | 329.65p | 331.19p | 329.65p | 329.65p | 1128 |
10/12/2014 | 329.65p | 329.65p | 323.19p | 329.65p | 9774 |
09/12/2014 | 329.65p | 333.03p | 326.17p | 329.65p | 679 |
08/12/2014 | 328.16p | 333.14p | 326.17p | 329.65p | 5150 |
05/12/2014 | 328.16p | 333.04p | 323.29p | 328.16p | 9084 |
04/12/2014 | 328.16p | 333.04p | 323.29p | 328.16p | 4777 |
03/12/2014 | 330.65p | 336.62p | 323.19p | 330.65p | 5084 |
02/12/2014 | 325.68p | 334.13p | 323.19p | 330.65p | 17539 |
01/12/2014 | 333.14p | 337.11p | 321.20p | 325.68p | 11974 |
28/11/2014 | 333.14p | 338.11p | 328.16p | 333.14p | 15107 |
27/11/2014 | 328.16p | 337.96p | 323.29p | 333.14p | 137275 |
26/11/2014 | 326.67p | 329.60p | 323.19p | 324.19p | 18848 |
25/11/2014 | 326.67p | 333.14p | 326.67p | 326.67p | 12678 |
24/11/2014 | 326.67p | 330.15p | 326.67p | 326.67p | 8321 |
21/11/2014 | 326.67p | 329.80p | 326.67p | 326.67p | 1508 |
20/11/2014 | 326.67p | 329.90p | 326.67p | 326.67p | 27536 |
19/11/2014 | 326.67p | 328.16p | 326.67p | 326.67p | 10056 |
18/11/2014 | 325.68p | 330.15p | 325.68p | 326.67p | 7241 |
17/11/2014 | 323.19p | 328.16p | 320.71p | 325.68p | 76761 |
14/11/2014 | 315.73p | 325.18p | 315.73p | 322.69p | 7998 |
13/11/2014 | 315.73p | 318.22p | 298.33p | 315.73p | 1032933 |
12/11/2014 | 315.73p | 316.23p | 313.25p | 315.73p | 8693 |
11/11/2014 | 316.73p | 316.73p | 314.24p | 315.73p | 302 |
10/11/2014 | 315.73p | 320.21p | 315.73p | 316.73p | 27 |
07/11/2014 | 316.73p | 316.73p | 315.73p | 315.73p | 14728 |
06/11/2014 | 316.73p | 316.73p | 314.24p | 316.73p | 3759 |
05/11/2014 | 310.76p | 318.22p | 310.76p | 316.73p | 5742 |
04/11/2014 | 310.76p | 318.22p | 310.76p | 310.76p | 2313 |
*Close Price adjusted for both dividends and splits