Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2014 | 534.00p | 536.50p | 519.10p | 520.00p | 538193 |
06/11/2014 | 523.00p | 535.00p | 517.00p | 526.50p | 919624 |
05/11/2014 | 519.00p | 523.00p | 506.00p | 523.00p | 321118 |
04/11/2014 | 497.50p | 519.09p | 496.00p | 500.00p | 203249 |
03/11/2014 | 513.50p | 519.00p | 496.01p | 514.00p | 441544 |
31/10/2014 | 501.50p | 515.00p | 487.13p | 510.50p | 692048 |
30/10/2014 | 508.50p | 512.95p | 490.00p | 494.00p | 424822 |
29/10/2014 | 505.00p | 523.00p | 505.00p | 509.50p | 281469 |
28/10/2014 | 510.00p | 526.00p | 510.00p | 513.50p | 291318 |
27/10/2014 | 533.00p | 538.00p | 510.00p | 520.00p | 332218 |
24/10/2014 | 517.50p | 532.50p | 512.00p | 525.00p | 861279 |
23/10/2014 | 525.00p | 535.04p | 503.11p | 514.00p | 796667 |
22/10/2014 | 520.00p | 536.16p | 504.00p | 530.50p | 2325349 |
21/10/2014 | 451.50p | 488.00p | 423.87p | 481.50p | 924607 |
20/10/2014 | 450.50p | 458.00p | 445.00p | 454.00p | 459547 |
17/10/2014 | 414.75p | 463.09p | 414.75p | 451.25p | 525959 |
16/10/2014 | 440.00p | 440.00p | 406.50p | 416.25p | 418510 |
15/10/2014 | 427.00p | 440.00p | 420.95p | 423.50p | 1156611 |
14/10/2014 | 415.00p | 430.00p | 398.25p | 428.25p | 689789 |
13/10/2014 | 415.00p | 417.25p | 401.00p | 410.00p | 463571 |
10/10/2014 | 435.00p | 435.00p | 402.96p | 420.75p | 205125 |
09/10/2014 | 440.00p | 448.00p | 426.25p | 426.25p | 204073 |
08/10/2014 | 432.25p | 440.00p | 426.00p | 435.50p | 276696 |
07/10/2014 | 430.00p | 444.66p | 426.00p | 440.00p | 197009 |
06/10/2014 | 435.25p | 458.68p | 434.05p | 440.00p | 369576 |
03/10/2014 | 419.00p | 442.75p | 415.00p | 437.00p | 227019 |
02/10/2014 | 415.25p | 422.52p | 403.50p | 411.75p | 176149 |
01/10/2014 | 397.50p | 425.00p | 374.74p | 419.00p | 1133096 |
30/09/2014 | 401.00p | 418.75p | 385.18p | 410.00p | 421181 |
29/09/2014 | 385.25p | 400.00p | 380.25p | 386.75p | 320348 |
26/09/2014 | 388.75p | 390.00p | 371.00p | 386.00p | 196097 |
25/09/2014 | 375.00p | 393.00p | 365.75p | 377.00p | 220727 |
24/09/2014 | 365.00p | 375.00p | 351.50p | 372.00p | 903381 |
23/09/2014 | 386.00p | 390.00p | 365.00p | 376.75p | 603393 |
22/09/2014 | 415.00p | 415.00p | 360.00p | 394.00p | 2598750 |
19/09/2014 | 442.50p | 442.50p | 420.00p | 424.00p | 109972 |
18/09/2014 | 425.50p | 430.50p | 418.25p | 428.00p | 345707 |
17/09/2014 | 440.00p | 440.31p | 431.25p | 433.50p | 299756 |
16/09/2014 | 445.00p | 446.08p | 438.00p | 438.75p | 205081 |
15/09/2014 | 434.00p | 449.75p | 434.00p | 438.25p | 331148 |
12/09/2014 | 433.25p | 440.00p | 428.75p | 436.25p | 146373 |
11/09/2014 | 426.25p | 443.00p | 426.25p | 432.50p | 212296 |
10/09/2014 | 430.75p | 433.75p | 425.00p | 427.00p | 448447 |
09/09/2014 | 425.75p | 449.00p | 411.50p | 433.50p | 660593 |
08/09/2014 | 427.25p | 439.75p | 423.50p | 431.25p | 113443 |
05/09/2014 | 419.75p | 443.50p | 417.32p | 435.50p | 152683 |
04/09/2014 | 426.25p | 434.75p | 412.75p | 418.25p | 709830 |
03/09/2014 | 450.00p | 450.00p | 423.25p | 429.00p | 644673 |
02/09/2014 | 441.00p | 451.00p | 435.50p | 445.00p | 344673 |
01/09/2014 | 465.00p | 465.00p | 428.75p | 441.75p | 373173 |
29/08/2014 | 464.50p | 465.00p | 445.00p | 461.00p | 197485 |
28/08/2014 | 470.00p | 470.00p | 460.00p | 465.00p | 108439 |
27/08/2014 | 464.00p | 470.00p | 455.50p | 463.75p | 3697977 |
26/08/2014 | 468.75p | 480.30p | 458.89p | 462.00p | 300238 |
22/08/2014 | 480.00p | 487.25p | 466.25p | 470.00p | 329315 |
21/08/2014 | 485.00p | 485.00p | 460.75p | 470.00p | 1447829 |
20/08/2014 | 510.00p | 510.00p | 470.50p | 471.00p | 1173518 |
19/08/2014 | 510.00p | 515.90p | 492.25p | 513.00p | 1454818 |
18/08/2014 | 479.75p | 505.00p | 467.89p | 505.00p | 537770 |
15/08/2014 | 464.50p | 489.22p | 458.00p | 472.75p | 631716 |
14/08/2014 | 500.00p | 515.54p | 450.00p | 459.00p | 1600498 |
13/08/2014 | 530.00p | 537.00p | 463.00p | 491.75p | 3667491 |
12/08/2014 | 525.00p | 535.00p | 505.50p | 520.00p | 669815 |
11/08/2014 | 500.00p | 530.00p | 500.00p | 524.00p | 483879 |
08/08/2014 | 476.75p | 505.00p | 472.52p | 494.00p | 444815 |
07/08/2014 | 460.00p | 500.00p | 460.00p | 484.75p | 331094 |
06/08/2014 | 452.00p | 464.97p | 452.00p | 462.00p | 231975 |
05/08/2014 | 456.75p | 466.50p | 453.94p | 463.00p | 235745 |
04/08/2014 | 455.00p | 466.11p | 450.00p | 457.00p | 287387 |
01/08/2014 | 454.25p | 465.75p | 442.00p | 456.00p | 243401 |
31/07/2014 | 436.25p | 465.00p | 436.25p | 455.00p | 243365 |
30/07/2014 | 454.00p | 465.25p | 435.00p | 450.00p | 387001 |
29/07/2014 | 465.00p | 470.68p | 449.91p | 467.00p | 308866 |
28/07/2014 | 465.00p | 484.75p | 460.00p | 461.00p | 365631 |
25/07/2014 | 444.00p | 476.00p | 437.12p | 461.25p | 462281 |
24/07/2014 | 420.00p | 449.00p | 420.00p | 435.00p | 241730 |
23/07/2014 | 412.50p | 428.00p | 411.40p | 420.25p | 334323 |
22/07/2014 | 410.00p | 427.00p | 395.25p | 415.50p | 413428 |
21/07/2014 | 385.00p | 412.25p | 383.00p | 405.00p | 313697 |
18/07/2014 | 414.50p | 414.50p | 378.00p | 385.00p | 597620 |
17/07/2014 | 430.00p | 449.00p | 400.92p | 402.00p | 579917 |
16/07/2014 | 379.75p | 439.50p | 362.12p | 423.25p | 2809957 |
15/07/2014 | 372.50p | 384.75p | 344.67p | 376.00p | 3743153 |
14/07/2014 | 442.00p | 442.55p | 355.00p | 366.00p | 6603111 |
11/07/2014 | 445.75p | 449.70p | 433.80p | 439.00p | 324139 |
10/07/2014 | 465.00p | 465.00p | 434.00p | 441.50p | 622845 |
09/07/2014 | 465.00p | 476.59p | 441.75p | 445.00p | 614529 |
08/07/2014 | 490.00p | 490.00p | 462.15p | 470.00p | 957462 |
07/07/2014 | 482.00p | 495.00p | 469.80p | 480.75p | 425480 |
04/07/2014 | 446.75p | 480.44p | 440.00p | 480.00p | 2266531 |
03/07/2014 | 456.25p | 465.25p | 440.00p | 440.00p | 1099119 |
02/07/2014 | 459.00p | 469.75p | 430.00p | 450.00p | 1397868 |
01/07/2014 | 481.00p | 493.85p | 435.75p | 450.00p | 3111708 |
30/06/2014 | 489.50p | 499.58p | 458.25p | 458.25p | 481591 |
27/06/2014 | 480.00p | 499.85p | 470.00p | 486.00p | 621967 |
26/06/2014 | 484.50p | 501.50p | 455.00p | 472.25p | 955818 |
25/06/2014 | 490.00p | 498.50p | 468.25p | 468.25p | 695059 |
24/06/2014 | 560.00p | 560.00p | 464.63p | 490.00p | 3944272 |
23/06/2014 | 565.00p | 565.00p | 555.00p | 558.00p | 167628 |
20/06/2014 | 566.00p | 569.50p | 560.00p | 565.00p | 183212 |
19/06/2014 | 575.00p | 575.00p | 553.00p | 569.00p | 344597 |
18/06/2014 | 574.00p | 574.00p | 552.00p | 565.00p | 470858 |
17/06/2014 | 565.50p | 575.75p | 554.60p | 555.00p | 334411 |
16/06/2014 | 560.00p | 565.00p | 547.48p | 560.00p | 509132 |
13/06/2014 | 576.50p | 576.50p | 531.00p | 550.00p | 498445 |
12/06/2014 | 560.00p | 575.10p | 560.00p | 570.50p | 366571 |
11/06/2014 | 600.00p | 600.00p | 560.50p | 566.00p | 560648 |
10/06/2014 | 590.00p | 592.50p | 573.50p | 592.50p | 336991 |
09/06/2014 | 561.00p | 589.50p | 561.00p | 587.50p | 237767 |
06/06/2014 | 585.50p | 585.50p | 562.64p | 571.50p | 1286499 |
05/06/2014 | 597.50p | 597.50p | 572.50p | 574.00p | 225389 |
04/06/2014 | 600.00p | 600.00p | 577.25p | 590.00p | 321173 |
03/06/2014 | 606.50p | 606.50p | 582.50p | 591.50p | 135711 |
02/06/2014 | 609.50p | 609.50p | 589.00p | 592.50p | 188045 |
30/05/2014 | 585.50p | 608.50p | 585.50p | 595.00p | 1498464 |
29/05/2014 | 581.50p | 609.21p | 568.85p | 600.00p | 620236 |
28/05/2014 | 571.50p | 592.25p | 564.00p | 570.00p | 411089 |
27/05/2014 | 590.00p | 605.00p | 574.00p | 581.00p | 489404 |
23/05/2014 | 590.00p | 590.00p | 576.19p | 584.00p | 450559 |
22/05/2014 | 595.00p | 611.00p | 576.00p | 585.00p | 753893 |
21/05/2014 | 612.00p | 619.50p | 588.84p | 611.00p | 474509 |
20/05/2014 | 561.00p | 609.50p | 557.88p | 607.50p | 422169 |
19/05/2014 | 587.00p | 594.50p | 555.00p | 574.50p | 411622 |
16/05/2014 | 625.00p | 640.50p | 576.00p | 591.00p | 635782 |
15/05/2014 | 650.00p | 660.00p | 621.50p | 622.50p | 932858 |
14/05/2014 | 611.00p | 654.96p | 611.00p | 645.00p | 1452249 |
13/05/2014 | 592.50p | 649.50p | 592.50p | 618.00p | 774692 |
12/05/2014 | 564.00p | 603.00p | 551.00p | 603.00p | 507137 |
09/05/2014 | 590.00p | 591.00p | 546.00p | 551.00p | 1037167 |
08/05/2014 | 575.00p | 591.00p | 567.70p | 591.00p | 259382 |
07/05/2014 | 597.50p | 609.29p | 565.50p | 585.00p | 346496 |
06/05/2014 | 610.00p | 610.00p | 590.00p | 598.00p | 483499 |
02/05/2014 | 605.00p | 611.50p | 591.50p | 596.00p | 123915 |
01/05/2014 | 579.00p | 625.00p | 575.50p | 608.00p | 1990010 |
30/04/2014 | 595.00p | 595.00p | 575.00p | 575.50p | 356995 |
29/04/2014 | 600.00p | 610.93p | 557.82p | 589.50p | 1048384 |
28/04/2014 | 630.00p | 648.00p | 600.00p | 600.00p | 1914095 |
25/04/2014 | 660.00p | 674.00p | 622.06p | 635.00p | 1116621 |
24/04/2014 | 668.00p | 681.58p | 665.00p | 674.00p | 273341 |
23/04/2014 | 670.00p | 687.50p | 668.00p | 680.00p | 339878 |
22/04/2014 | 683.00p | 700.42p | 670.00p | 682.50p | 1287198 |
17/04/2014 | 629.00p | 695.00p | 607.28p | 683.00p | 1034805 |
16/04/2014 | 640.00p | 640.36p | 602.52p | 629.00p | 598301 |
15/04/2014 | 635.00p | 652.50p | 613.50p | 625.00p | 589718 |
14/04/2014 | 679.50p | 680.00p | 632.50p | 636.00p | 704710 |
11/04/2014 | 691.50p | 700.00p | 665.65p | 680.00p | 1088689 |
10/04/2014 | 678.00p | 707.00p | 672.50p | 700.00p | 2355546 |
09/04/2014 | 670.00p | 679.50p | 660.13p | 673.50p | 717574 |
08/04/2014 | 680.00p | 684.50p | 645.25p | 661.50p | 593606 |
07/04/2014 | 663.00p | 680.00p | 645.00p | 679.00p | 1850928 |
04/04/2014 | 665.00p | 665.00p | 644.55p | 649.00p | 381195 |
03/04/2014 | 670.00p | 673.50p | 645.82p | 660.00p | 729092 |
02/04/2014 | 640.50p | 685.00p | 632.50p | 664.50p | 2431086 |
01/04/2014 | 595.00p | 612.50p | 595.00p | 612.50p | 368781 |
31/03/2014 | 610.00p | 610.00p | 593.50p | 598.00p | 460260 |
28/03/2014 | 602.00p | 610.00p | 598.00p | 598.00p | 322911 |
27/03/2014 | 602.00p | 612.50p | 595.50p | 604.00p | 277558 |
26/03/2014 | 595.00p | 625.00p | 585.00p | 605.00p | 449281 |
25/03/2014 | 605.00p | 607.00p | 583.00p | 585.00p | 297481 |
24/03/2014 | 625.00p | 635.00p | 571.15p | 602.00p | 708098 |
21/03/2014 | 613.50p | 640.00p | 590.00p | 619.00p | 739525 |
20/03/2014 | 608.00p | 608.00p | 587.00p | 589.00p | 172362 |
19/03/2014 | 560.00p | 609.11p | 555.00p | 604.00p | 741665 |
18/03/2014 | 525.00p | 554.00p | 518.00p | 554.00p | 401438 |
17/03/2014 | 498.00p | 522.00p | 495.00p | 522.00p | 348951 |
14/03/2014 | 491.50p | 511.00p | 490.25p | 500.00p | 316791 |
13/03/2014 | 515.00p | 530.00p | 486.00p | 498.00p | 246556 |
12/03/2014 | 532.00p | 551.00p | 510.50p | 515.00p | 371483 |
11/03/2014 | 565.50p | 565.50p | 550.00p | 551.00p | 239931 |
10/03/2014 | 567.00p | 570.00p | 557.00p | 557.00p | 208980 |
07/03/2014 | 555.00p | 582.50p | 528.44p | 564.00p | 649503 |
06/03/2014 | 527.50p | 555.00p | 525.00p | 555.00p | 683131 |
05/03/2014 | 530.50p | 534.22p | 523.00p | 525.00p | 969724 |
04/03/2014 | 527.50p | 535.00p | 525.00p | 531.00p | 681458 |
03/03/2014 | 534.00p | 535.00p | 520.00p | 527.00p | 380273 |
28/02/2014 | 537.50p | 565.60p | 500.25p | 535.00p | 2578901 |
27/02/2014 | 522.50p | 538.00p | 500.00p | 538.00p | 25370836 |
26/02/2014 | 498.00p | 570.00p | 466.03p | 564.00p | 1468682 |
25/02/2014 | 476.50p | 500.00p | 476.44p | 498.75p | 3369599 |
24/02/2014 | 466.00p | 499.75p | 464.00p | 476.50p | 2248061 |
21/02/2014 | 462.00p | 470.00p | 440.00p | 466.00p | 832591 |
20/02/2014 | 432.50p | 476.00p | 432.50p | 464.00p | 4333301 |
19/02/2014 | 424.50p | 439.00p | 377.60p | 425.00p | 5943340 |
18/02/2014 | 322.50p | 337.44p | 322.50p | 332.00p | 320877 |
17/02/2014 | 319.00p | 325.00p | 315.10p | 322.50p | 93607 |
14/02/2014 | 322.50p | 323.00p | 318.00p | 319.00p | 112954 |
13/02/2014 | 317.50p | 328.00p | 315.50p | 322.50p | 156736 |
12/02/2014 | 289.50p | 317.00p | 285.00p | 315.50p | 264231 |
11/02/2014 | 291.00p | 292.00p | 283.25p | 285.00p | 197698 |
10/02/2014 | 296.50p | 299.00p | 283.80p | 290.00p | 52326 |
07/02/2014 | 300.00p | 301.00p | 295.00p | 297.50p | 22030 |
06/02/2014 | 307.00p | 307.00p | 295.10p | 300.00p | 56100 |
05/02/2014 | 306.50p | 310.00p | 304.00p | 307.00p | 284185 |
04/02/2014 | 297.50p | 310.00p | 291.51p | 306.00p | 284468 |
03/02/2014 | 286.00p | 305.00p | 283.00p | 297.00p | 555161 |
31/01/2014 | 283.50p | 287.00p | 282.00p | 286.00p | 108712 |
30/01/2014 | 280.00p | 285.00p | 278.20p | 283.50p | 384867 |
29/01/2014 | 278.50p | 290.00p | 264.95p | 279.50p | 410410 |
28/01/2014 | 271.00p | 287.00p | 264.95p | 279.50p | 341519 |
27/01/2014 | 298.00p | 298.00p | 252.74p | 272.00p | 10441598 |
*Close Price adjusted for both dividends and splits