Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/11/2014 | 312.50p | 325.00p | 300.00p | 312.50p | 2257 |
17/11/2014 | 312.50p | 320.00p | 310.00p | 312.50p | 25000 |
14/11/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
13/11/2014 | 312.50p | 312.50p | 300.00p | 312.50p | 750 |
12/11/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
11/11/2014 | 314.50p | 320.00p | 302.00p | 312.50p | 10750 |
10/11/2014 | 317.50p | 328.00p | 305.00p | 314.50p | 2000 |
07/11/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
06/11/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
05/11/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
04/11/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
03/11/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
31/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
30/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
29/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
28/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
27/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
24/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
23/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
22/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
21/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
20/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
17/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
16/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
15/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
14/10/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
13/10/2014 | 317.50p | 329.00p | 317.50p | 317.50p | 3200 |
10/10/2014 | 317.50p | 322.50p | 317.50p | 317.50p | 0 |
09/10/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
08/10/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
07/10/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
06/10/2014 | 322.50p | 322.50p | 311.00p | 322.50p | 24400 |
03/10/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
02/10/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
01/10/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
30/09/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
29/09/2014 | 322.50p | 322.50p | 316.00p | 322.50p | 3000 |
26/09/2014 | 337.50p | 337.50p | 327.50p | 327.50p | 5611 |
25/09/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
24/09/2014 | 337.50p | 349.00p | 337.50p | 337.50p | 2145 |
23/09/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
22/09/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
19/09/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
18/09/2014 | 337.50p | 337.50p | 328.00p | 337.50p | 750 |
17/09/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
16/09/2014 | 337.50p | 349.00p | 337.50p | 337.50p | 500 |
15/09/2014 | 347.50p | 347.50p | 340.00p | 342.50p | 15701 |
12/09/2014 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
11/09/2014 | 347.50p | 347.50p | 336.00p | 347.50p | 200 |
10/09/2014 | 342.50p | 347.50p | 342.50p | 347.50p | 0 |
09/09/2014 | 342.50p | 342.50p | 328.25p | 342.50p | 5000 |
08/09/2014 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
05/09/2014 | 342.50p | 354.00p | 331.00p | 342.50p | 754 |
04/09/2014 | 342.50p | 342.50p | 330.00p | 342.50p | 3000 |
03/09/2014 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
02/09/2014 | 342.50p | 342.50p | 331.00p | 342.50p | 156 |
01/09/2014 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
29/08/2014 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
28/08/2014 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
27/08/2014 | 342.50p | 342.50p | 332.00p | 342.50p | 1200 |
26/08/2014 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
22/08/2014 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
21/08/2014 | 337.50p | 349.00p | 332.00p | 342.50p | 2559 |
20/08/2014 | 337.50p | 337.50p | 327.00p | 337.50p | 363 |
19/08/2014 | 327.50p | 337.50p | 327.50p | 337.50p | 2500 |
18/08/2014 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
15/08/2014 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
14/08/2014 | 327.50p | 338.00p | 316.00p | 327.50p | 1469 |
13/08/2014 | 327.50p | 338.00p | 327.50p | 327.50p | 737 |
12/08/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
11/08/2014 | 312.50p | 312.50p | 295.00p | 312.50p | 2500 |
08/08/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
07/08/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
06/08/2014 | 312.50p | 327.50p | 312.50p | 312.50p | 0 |
05/08/2014 | 327.50p | 327.50p | 312.50p | 312.50p | 11350 |
04/08/2014 | 340.00p | 349.00p | 322.00p | 327.50p | 2512 |
01/08/2014 | 340.00p | 349.00p | 340.00p | 340.00p | 374 |
31/07/2014 | 340.00p | 349.00p | 331.00p | 340.00p | 447 |
30/07/2014 | 340.00p | 347.00p | 340.00p | 340.00p | 1437 |
29/07/2014 | 340.00p | 347.00p | 340.00p | 340.00p | 0 |
28/07/2014 | 340.00p | 347.00p | 340.00p | 340.00p | 0 |
25/07/2014 | 340.00p | 347.00p | 340.00p | 340.00p | 0 |
24/07/2014 | 340.00p | 347.00p | 340.00p | 340.00p | 140 |
23/07/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
22/07/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 259 |
21/07/2014 | 345.00p | 345.00p | 335.00p | 340.00p | 1000 |
18/07/2014 | 345.00p | 352.00p | 335.00p | 345.00p | 434 |
17/07/2014 | 345.00p | 357.00p | 340.00p | 345.00p | 0 |
16/07/2014 | 350.00p | 357.00p | 340.00p | 350.00p | 0 |
15/07/2014 | 350.00p | 357.00p | 340.00p | 350.00p | 0 |
14/07/2014 | 340.00p | 357.00p | 340.00p | 350.00p | 4338 |
11/07/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 10428 |
10/07/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
09/07/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
08/07/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
07/07/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
04/07/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 9400 |
03/07/2014 | 335.00p | 355.00p | 335.00p | 340.00p | 10000 |
02/07/2014 | 335.00p | 345.00p | 335.00p | 335.00p | 1445 |
01/07/2014 | 335.00p | 345.00p | 335.00p | 335.00p | 100 |
30/06/2014 | 335.00p | 335.00p | 325.00p | 335.00p | 200 |
27/06/2014 | 335.00p | 340.00p | 330.00p | 335.00p | 0 |
26/06/2014 | 335.00p | 340.00p | 330.00p | 335.00p | 0 |
25/06/2014 | 335.00p | 340.00p | 330.00p | 335.00p | 0 |
24/06/2014 | 335.00p | 340.00p | 330.00p | 335.00p | 0 |
23/06/2014 | 340.00p | 340.00p | 330.00p | 335.00p | 1250 |
20/06/2014 | 340.00p | 350.00p | 335.00p | 340.00p | 0 |
19/06/2014 | 340.00p | 350.00p | 335.00p | 340.00p | 0 |
18/06/2014 | 340.00p | 350.00p | 335.00p | 340.00p | 0 |
17/06/2014 | 340.00p | 350.00p | 335.00p | 345.00p | 3066 |
16/06/2014 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
13/06/2014 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
12/06/2014 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
11/06/2014 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
10/06/2014 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
09/06/2014 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
06/06/2014 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
05/06/2014 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
04/06/2014 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
03/06/2014 | 340.00p | 345.00p | 340.00p | 345.00p | 3813 |
02/06/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
30/05/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
29/05/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
28/05/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 546 |
27/05/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
23/05/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
22/05/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 1000 |
21/05/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
20/05/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
19/05/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
16/05/2014 | 335.00p | 340.00p | 330.00p | 335.00p | 14479 |
15/05/2014 | 335.00p | 335.00p | 320.00p | 335.00p | 0 |
14/05/2014 | 330.00p | 330.00p | 320.00p | 330.00p | 7000 |
13/05/2014 | 330.00p | 330.00p | 320.00p | 330.00p | 0 |
12/05/2014 | 320.00p | 330.00p | 320.00p | 330.00p | 2500 |
09/05/2014 | 315.00p | 320.00p | 315.00p | 320.00p | 33121 |
08/05/2014 | 315.00p | 320.00p | 315.00p | 315.00p | 0 |
07/05/2014 | 315.00p | 320.00p | 315.00p | 315.00p | 0 |
06/05/2014 | 315.00p | 320.00p | 315.00p | 315.00p | 10000 |
02/05/2014 | 315.00p | 315.00p | 310.00p | 315.00p | 2300 |
01/05/2014 | 315.00p | 325.00p | 315.00p | 315.00p | 330 |
30/04/2014 | 315.00p | 320.00p | 305.00p | 315.00p | 11000 |
29/04/2014 | 315.00p | 325.00p | 310.00p | 315.00p | 0 |
28/04/2014 | 320.00p | 325.00p | 310.00p | 315.00p | 1500 |
25/04/2014 | 320.00p | 330.00p | 320.00p | 320.00p | 500 |
24/04/2014 | 320.00p | 330.00p | 320.00p | 320.00p | 0 |
23/04/2014 | 320.00p | 330.00p | 320.00p | 320.00p | 0 |
22/04/2014 | 320.00p | 330.00p | 320.00p | 320.00p | 0 |
17/04/2014 | 320.00p | 330.00p | 320.00p | 320.00p | 9500 |
16/04/2014 | 320.00p | 330.00p | 315.00p | 320.00p | 0 |
15/04/2014 | 315.00p | 330.00p | 315.00p | 320.00p | 8011 |
14/04/2014 | 315.00p | 320.00p | 307.00p | 315.00p | 0 |
11/04/2014 | 315.00p | 320.00p | 307.00p | 315.00p | 9623 |
10/04/2014 | 315.00p | 325.00p | 315.00p | 315.00p | 1000 |
09/04/2014 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
08/04/2014 | 315.00p | 315.00p | 315.00p | 315.00p | 8000 |
07/04/2014 | 315.00p | 315.00p | 305.00p | 315.00p | 1612 |
04/04/2014 | 315.00p | 320.00p | 315.00p | 315.00p | 0 |
03/04/2014 | 315.00p | 320.00p | 315.00p | 315.00p | 800 |
02/04/2014 | 315.00p | 325.00p | 315.00p | 315.00p | 0 |
01/04/2014 | 315.00p | 325.00p | 315.00p | 315.00p | 1000 |
31/03/2014 | 315.00p | 325.00p | 315.00p | 315.00p | 0 |
28/03/2014 | 315.00p | 325.00p | 315.00p | 315.00p | 0 |
27/03/2014 | 315.00p | 325.00p | 315.00p | 315.00p | 0 |
26/03/2014 | 315.00p | 325.00p | 315.00p | 315.00p | 0 |
25/03/2014 | 315.00p | 325.00p | 315.00p | 315.00p | 1650 |
24/03/2014 | 315.00p | 320.00p | 310.00p | 315.00p | 0 |
21/03/2014 | 310.00p | 320.00p | 310.00p | 315.00p | 14000 |
20/03/2014 | 310.00p | 310.00p | 302.00p | 310.00p | 0 |
19/03/2014 | 310.00p | 310.00p | 302.00p | 310.00p | 0 |
18/03/2014 | 310.00p | 310.00p | 302.00p | 310.00p | 2050 |
17/03/2014 | 310.00p | 320.00p | 310.00p | 310.00p | 500 |
14/03/2014 | 310.00p | 310.00p | 302.00p | 310.00p | 0 |
13/03/2014 | 310.00p | 310.00p | 302.00p | 310.00p | 2700 |
12/03/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 0 |
11/03/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 2000 |
10/03/2014 | 310.00p | 325.00p | 309.00p | 310.00p | 0 |
07/03/2014 | 310.00p | 325.00p | 309.00p | 310.00p | 0 |
06/03/2014 | 310.00p | 325.00p | 309.00p | 310.00p | 0 |
05/03/2014 | 317.00p | 325.00p | 309.00p | 310.00p | 3500 |
04/03/2014 | 317.00p | 320.00p | 317.00p | 317.00p | 0 |
03/03/2014 | 317.00p | 320.00p | 317.00p | 317.00p | 0 |
28/02/2014 | 317.00p | 320.00p | 317.00p | 317.00p | 0 |
27/02/2014 | 317.00p | 320.00p | 317.00p | 317.00p | 0 |
26/02/2014 | 317.00p | 320.00p | 317.00p | 320.00p | 12913 |
25/02/2014 | 317.00p | 327.00p | 317.00p | 317.00p | 0 |
24/02/2014 | 317.00p | 327.00p | 317.00p | 317.00p | 1500 |
21/02/2014 | 317.00p | 320.00p | 310.00p | 317.00p | 0 |
20/02/2014 | 317.00p | 320.00p | 310.00p | 317.00p | 0 |
19/02/2014 | 317.00p | 320.00p | 310.00p | 317.00p | 0 |
18/02/2014 | 317.00p | 320.00p | 310.00p | 317.00p | 0 |
17/02/2014 | 310.00p | 320.00p | 310.00p | 317.00p | 3000 |
14/02/2014 | 305.00p | 315.00p | 305.00p | 310.00p | 0 |
13/02/2014 | 305.00p | 315.00p | 305.00p | 305.00p | 0 |
12/02/2014 | 305.00p | 315.00p | 305.00p | 305.00p | 1000 |
11/02/2014 | 305.00p | 313.00p | 305.00p | 305.00p | 0 |
10/02/2014 | 305.00p | 313.00p | 305.00p | 305.00p | 0 |
07/02/2014 | 305.00p | 313.00p | 305.00p | 305.00p | 1101 |
06/02/2014 | 315.00p | 315.00p | 295.00p | 305.00p | 3231 |
05/02/2014 | 315.00p | 315.00p | 305.00p | 315.00p | 0 |
*Close Price adjusted for both dividends and splits