Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2014 | 240.25p | 247.50p | 240.00p | 247.50p | 12109 |
20/11/2014 | 240.25p | 248.00p | 240.00p | 240.00p | 146950 |
19/11/2014 | 240.25p | 246.24p | 240.00p | 240.00p | 4597 |
18/11/2014 | 240.50p | 240.50p | 240.00p | 240.00p | 23817 |
17/11/2014 | 249.00p | 249.00p | 245.00p | 247.38p | 19028 |
14/11/2014 | 250.00p | 251.50p | 248.00p | 251.50p | 18062 |
13/11/2014 | 249.75p | 254.75p | 240.82p | 251.50p | 5429 |
12/11/2014 | 239.00p | 246.75p | 235.40p | 239.00p | 28336 |
11/11/2014 | 240.00p | 243.00p | 236.89p | 240.00p | 447495 |
10/11/2014 | 242.00p | 243.50p | 237.00p | 240.00p | 4818 |
07/11/2014 | 236.75p | 242.00p | 235.00p | 241.50p | 2877 |
06/11/2014 | 241.83p | 242.00p | 236.50p | 242.00p | 11582 |
05/11/2014 | 240.25p | 245.65p | 230.00p | 239.88p | 31929 |
04/11/2014 | 253.40p | 253.40p | 245.58p | 249.87p | 3100 |
03/11/2014 | 248.00p | 250.00p | 245.55p | 250.00p | 5700 |
31/10/2014 | 253.88p | 253.88p | 249.90p | 250.00p | 3000 |
30/10/2014 | 250.00p | 253.50p | 248.88p | 251.00p | 20092 |
29/10/2014 | 240.00p | 254.43p | 240.00p | 250.87p | 257371 |
28/10/2014 | 234.00p | 238.00p | 229.32p | 237.00p | 1900 |
27/10/2014 | 238.00p | 238.00p | 229.31p | 234.50p | 32360 |
24/10/2014 | 237.60p | 237.60p | 229.31p | 234.50p | 4960 |
23/10/2014 | 238.05p | 238.05p | 235.00p | 236.00p | 1000 |
22/10/2014 | 240.00p | 245.85p | 230.00p | 235.00p | 23322 |
21/10/2014 | 240.00p | 240.00p | 234.00p | 237.00p | 20738 |
20/10/2014 | 232.25p | 241.85p | 230.00p | 239.88p | 11384 |
17/10/2014 | 235.00p | 243.00p | 235.00p | 241.75p | 14135 |
16/10/2014 | 233.50p | 236.50p | 230.00p | 236.50p | 34856 |
15/10/2014 | 238.00p | 244.00p | 238.00p | 239.00p | 9956 |
14/10/2014 | 246.50p | 246.88p | 230.00p | 244.13p | 16338 |
13/10/2014 | 235.25p | 240.00p | 232.29p | 239.37p | 19939 |
10/10/2014 | 240.25p | 247.00p | 240.00p | 244.88p | 74967 |
09/10/2014 | 249.75p | 249.75p | 237.72p | 242.50p | 11272 |
08/10/2014 | 260.00p | 260.00p | 235.28p | 243.37p | 23386 |
07/10/2014 | 265.00p | 265.00p | 250.00p | 250.00p | 102970 |
06/10/2014 | 265.00p | 267.00p | 257.00p | 257.00p | 14861 |
03/10/2014 | 260.00p | 266.00p | 247.00p | 253.50p | 59057 |
02/10/2014 | 260.00p | 265.00p | 260.00p | 261.50p | 13809 |
01/10/2014 | 245.00p | 260.50p | 245.00p | 259.00p | 34838 |
30/09/2014 | 238.12p | 246.40p | 238.00p | 243.37p | 9624 |
29/09/2014 | 240.00p | 244.37p | 240.00p | 244.37p | 45295 |
26/09/2014 | 235.89p | 246.15p | 235.88p | 242.25p | 3991 |
25/09/2014 | 237.00p | 246.40p | 237.00p | 237.25p | 1790 |
24/09/2014 | 246.40p | 246.40p | 237.19p | 242.88p | 1636 |
23/09/2014 | 240.00p | 247.40p | 236.97p | 243.25p | 110939 |
22/09/2014 | 238.44p | 243.62p | 238.44p | 243.62p | 151525 |
19/09/2014 | 237.86p | 245.23p | 237.23p | 241.13p | 411054 |
18/09/2014 | 240.00p | 244.24p | 239.25p | 239.25p | 9159 |
17/09/2014 | 249.00p | 250.00p | 243.18p | 246.00p | 36441 |
16/09/2014 | 247.50p | 249.03p | 241.19p | 248.50p | 2330 |
15/09/2014 | 252.15p | 252.15p | 246.25p | 247.50p | 3792 |
12/09/2014 | 252.64p | 252.64p | 247.00p | 248.50p | 8188 |
11/09/2014 | 249.75p | 250.00p | 244.19p | 247.00p | 10174 |
10/09/2014 | 240.25p | 245.00p | 235.00p | 245.00p | 31189 |
09/09/2014 | 254.25p | 254.25p | 244.27p | 249.75p | 24164 |
08/09/2014 | 256.00p | 260.60p | 254.25p | 257.00p | 22581 |
05/09/2014 | 260.00p | 260.00p | 255.45p | 257.25p | 7360 |
04/09/2014 | 256.33p | 260.50p | 254.59p | 257.12p | 6360 |
03/09/2014 | 260.00p | 264.00p | 257.00p | 260.50p | 21540 |
02/09/2014 | 260.26p | 260.26p | 258.25p | 258.25p | 10526 |
01/09/2014 | 265.00p | 267.32p | 255.10p | 258.50p | 1259184 |
29/08/2014 | 263.75p | 263.75p | 258.00p | 260.88p | 7072 |
28/08/2014 | 267.51p | 267.51p | 264.37p | 264.37p | 3445 |
27/08/2014 | 266.75p | 268.87p | 266.00p | 266.00p | 8033 |
26/08/2014 | 260.00p | 268.06p | 260.00p | 266.13p | 68354 |
22/08/2014 | 257.65p | 258.25p | 252.25p | 256.12p | 4387 |
21/08/2014 | 244.50p | 255.00p | 244.50p | 255.00p | 1000 |
20/08/2014 | 264.00p | 264.00p | 245.25p | 253.13p | 22780 |
19/08/2014 | 260.00p | 263.83p | 260.00p | 261.12p | 13956 |
18/08/2014 | 260.00p | 263.40p | 258.00p | 261.63p | 4594 |
15/08/2014 | 255.00p | 257.50p | 253.40p | 257.50p | 11544 |
14/08/2014 | 250.00p | 254.86p | 248.38p | 248.38p | 6000 |
13/08/2014 | 243.00p | 249.58p | 242.00p | 242.00p | 5450 |
12/08/2014 | 247.00p | 249.90p | 235.00p | 242.50p | 7035 |
11/08/2014 | 241.00p | 244.56p | 240.00p | 242.50p | 6058 |
08/08/2014 | 240.00p | 240.00p | 235.00p | 237.50p | 1106125 |
07/08/2014 | 242.00p | 242.00p | 232.10p | 236.50p | 26032 |
06/08/2014 | 243.00p | 256.85p | 233.00p | 236.50p | 61721 |
05/08/2014 | 255.00p | 260.75p | 250.00p | 250.00p | 8494 |
04/08/2014 | 261.00p | 266.25p | 251.48p | 258.00p | 20466 |
01/08/2014 | 261.52p | 266.50p | 261.46p | 266.25p | 13658 |
31/07/2014 | 265.00p | 268.37p | 260.30p | 265.00p | 24878 |
30/07/2014 | 272.00p | 272.00p | 268.00p | 268.37p | 9673 |
29/07/2014 | 268.25p | 277.99p | 268.00p | 268.00p | 7651 |
28/07/2014 | 270.00p | 277.25p | 268.00p | 268.25p | 120288 |
25/07/2014 | 279.73p | 280.15p | 270.15p | 277.25p | 6974 |
24/07/2014 | 270.25p | 276.50p | 268.00p | 276.50p | 247307 |
23/07/2014 | 270.25p | 283.00p | 270.25p | 270.50p | 4202 |
22/07/2014 | 271.00p | 277.50p | 271.00p | 277.50p | 433 |
21/07/2014 | 283.30p | 284.70p | 270.00p | 277.50p | 11918 |
18/07/2014 | 275.00p | 276.38p | 268.00p | 271.50p | 60199 |
17/07/2014 | 268.00p | 282.90p | 268.00p | 276.38p | 11861 |
16/07/2014 | 272.00p | 278.98p | 271.12p | 276.00p | 18115 |
15/07/2014 | 290.00p | 290.00p | 274.57p | 277.25p | 8965 |
14/07/2014 | 280.35p | 285.60p | 280.00p | 283.63p | 510004 |
11/07/2014 | 285.00p | 285.25p | 279.00p | 284.00p | 9875 |
10/07/2014 | 285.00p | 285.12p | 278.96p | 285.12p | 53531 |
09/07/2014 | 280.00p | 289.00p | 278.07p | 281.63p | 28545 |
08/07/2014 | 292.00p | 293.36p | 287.00p | 289.00p | 2985 |
07/07/2014 | 295.00p | 295.83p | 285.00p | 295.37p | 18493 |
04/07/2014 | 290.00p | 292.50p | 289.40p | 292.00p | 3000 |
03/07/2014 | 298.00p | 298.00p | 292.50p | 292.50p | 2308 |
02/07/2014 | 290.00p | 297.80p | 290.00p | 295.00p | 8721 |
01/07/2014 | 290.00p | 298.00p | 284.89p | 290.00p | 509878 |
30/06/2014 | 290.00p | 297.50p | 285.00p | 288.50p | 45855 |
27/06/2014 | 297.00p | 302.00p | 295.00p | 297.50p | 17742 |
26/06/2014 | 296.75p | 304.75p | 295.00p | 295.00p | 13642 |
25/06/2014 | 296.50p | 309.07p | 295.41p | 300.25p | 7102 |
24/06/2014 | 302.25p | 310.00p | 301.00p | 302.00p | 96113 |
23/06/2014 | 312.10p | 312.57p | 300.64p | 306.63p | 7314 |
20/06/2014 | 298.50p | 306.25p | 298.50p | 304.50p | 36175 |
19/06/2014 | 310.00p | 316.40p | 305.00p | 305.00p | 7720 |
18/06/2014 | 320.00p | 320.00p | 310.25p | 313.12p | 36568 |
17/06/2014 | 322.00p | 322.00p | 310.31p | 314.37p | 23843 |
16/06/2014 | 318.00p | 324.77p | 315.50p | 321.00p | 38478 |
13/06/2014 | 319.90p | 319.90p | 315.50p | 315.50p | 5025 |
12/06/2014 | 325.00p | 325.00p | 317.50p | 319.00p | 8829 |
11/06/2014 | 316.63p | 317.50p | 310.34p | 317.50p | 3900 |
10/06/2014 | 317.00p | 320.57p | 315.49p | 317.50p | 4999 |
09/06/2014 | 316.00p | 325.00p | 316.00p | 317.50p | 5494 |
06/06/2014 | 320.00p | 325.00p | 317.50p | 317.50p | 5865 |
05/06/2014 | 315.00p | 325.00p | 315.00p | 318.25p | 11568 |
04/06/2014 | 319.00p | 319.00p | 313.25p | 314.50p | 8282 |
03/06/2014 | 320.00p | 321.00p | 310.25p | 313.25p | 21467 |
02/06/2014 | 319.59p | 319.88p | 310.00p | 315.00p | 23551 |
30/05/2014 | 306.00p | 312.00p | 303.00p | 308.50p | 24522 |
29/05/2014 | 315.00p | 315.00p | 301.43p | 306.00p | 18383 |
28/05/2014 | 300.00p | 312.00p | 286.87p | 311.00p | 125702 |
27/05/2014 | 287.00p | 299.00p | 285.25p | 292.50p | 46931 |
23/05/2014 | 299.84p | 299.84p | 291.50p | 291.50p | 294 |
22/05/2014 | 290.00p | 294.81p | 285.00p | 290.00p | 15659 |
21/05/2014 | 280.25p | 295.00p | 280.00p | 291.00p | 13240 |
20/05/2014 | 282.30p | 288.00p | 282.30p | 285.00p | 2134 |
19/05/2014 | 286.80p | 288.00p | 286.80p | 288.00p | 1000 |
16/05/2014 | 288.00p | 289.80p | 281.00p | 285.00p | 74354 |
15/05/2014 | 287.80p | 288.45p | 280.50p | 286.00p | 49947 |
14/05/2014 | 290.00p | 290.00p | 285.00p | 287.50p | 6327 |
13/05/2014 | 280.50p | 288.00p | 279.00p | 284.00p | 18400 |
12/05/2014 | 279.80p | 284.00p | 279.44p | 284.00p | 65800 |
09/05/2014 | 279.80p | 284.50p | 279.80p | 284.00p | 365 |
08/05/2014 | 282.63p | 285.00p | 282.00p | 284.50p | 113154 |
07/05/2014 | 285.00p | 285.00p | 275.54p | 282.00p | 8093 |
06/05/2014 | 273.27p | 277.50p | 273.27p | 277.50p | 173 |
02/05/2014 | 290.00p | 290.00p | 272.00p | 275.00p | 220213 |
01/05/2014 | 290.00p | 290.00p | 271.43p | 280.00p | 7384 |
30/04/2014 | 285.00p | 285.00p | 271.13p | 277.50p | 22467 |
29/04/2014 | 270.25p | 276.50p | 270.25p | 275.50p | 7848 |
28/04/2014 | 270.00p | 285.00p | 269.10p | 276.50p | 105772 |
25/04/2014 | 278.50p | 284.66p | 269.17p | 276.50p | 10034 |
24/04/2014 | 285.00p | 285.00p | 268.58p | 276.50p | 1157 |
23/04/2014 | 285.00p | 285.00p | 268.48p | 274.00p | 12156 |
22/04/2014 | 268.00p | 272.20p | 268.00p | 271.50p | 30447 |
17/04/2014 | 271.00p | 279.10p | 268.07p | 272.50p | 135438 |
16/04/2014 | 271.96p | 275.50p | 271.30p | 275.50p | 42538 |
15/04/2014 | 272.25p | 286.74p | 272.00p | 272.00p | 16797 |
14/04/2014 | 274.62p | 288.67p | 272.27p | 280.50p | 15797 |
11/04/2014 | 273.25p | 285.00p | 273.00p | 275.00p | 9694 |
10/04/2014 | 276.75p | 282.50p | 272.60p | 274.00p | 60733 |
09/04/2014 | 278.75p | 285.50p | 274.50p | 282.50p | 32304 |
08/04/2014 | 274.45p | 285.75p | 274.36p | 280.00p | 25057 |
07/04/2014 | 273.45p | 284.75p | 273.45p | 279.50p | 59171 |
04/04/2014 | 272.56p | 281.00p | 272.56p | 280.38p | 220470 |
03/04/2014 | 273.45p | 285.50p | 273.00p | 280.50p | 38799 |
02/04/2014 | 273.50p | 280.00p | 273.00p | 273.00p | 17238 |
01/04/2014 | 275.00p | 286.89p | 274.25p | 284.00p | 38662 |
31/03/2014 | 275.25p | 293.02p | 274.64p | 284.00p | 16968 |
28/03/2014 | 276.43p | 293.02p | 276.43p | 287.00p | 18461 |
27/03/2014 | 278.00p | 285.00p | 276.42p | 284.00p | 556656 |
26/03/2014 | 267.25p | 279.75p | 265.56p | 272.00p | 13504 |
25/03/2014 | 260.40p | 268.50p | 260.40p | 268.50p | 15899 |
24/03/2014 | 260.00p | 265.00p | 260.00p | 265.00p | 20000 |
21/03/2014 | 258.30p | 261.00p | 257.54p | 261.00p | 5888 |
20/03/2014 | 258.01p | 262.50p | 258.00p | 261.00p | 9983 |
19/03/2014 | 262.50p | 262.50p | 258.00p | 261.00p | 37431 |
18/03/2014 | 260.10p | 260.90p | 256.00p | 260.00p | 259076 |
17/03/2014 | 258.30p | 262.50p | 258.01p | 261.00p | 26325 |
14/03/2014 | 258.30p | 263.00p | 258.30p | 261.00p | 3048 |
13/03/2014 | 258.60p | 261.00p | 258.01p | 261.00p | 29080 |
12/03/2014 | 258.70p | 263.70p | 256.35p | 261.00p | 14357 |
11/03/2014 | 258.60p | 261.00p | 258.60p | 261.00p | 12044 |
10/03/2014 | 264.00p | 270.62p | 258.00p | 258.00p | 20650 |
07/03/2014 | 264.00p | 267.50p | 258.00p | 258.00p | 23339 |
06/03/2014 | 260.00p | 275.27p | 258.25p | 267.50p | 57197 |
05/03/2014 | 260.00p | 265.50p | 258.25p | 265.50p | 30669 |
04/03/2014 | 271.65p | 273.00p | 258.27p | 266.50p | 8607 |
03/03/2014 | 269.97p | 271.65p | 260.26p | 267.50p | 2214 |
28/02/2014 | 269.97p | 269.97p | 259.70p | 266.50p | 1338 |
27/02/2014 | 257.27p | 268.00p | 257.27p | 267.50p | 8411 |
26/02/2014 | 260.25p | 269.25p | 257.00p | 257.00p | 41452 |
25/02/2014 | 265.25p | 273.05p | 260.00p | 260.00p | 6937 |
24/02/2014 | 260.25p | 278.00p | 260.09p | 260.25p | 7535 |
21/02/2014 | 272.25p | 278.00p | 263.25p | 263.25p | 2689 |
20/02/2014 | 274.00p | 274.00p | 270.37p | 270.37p | 1600 |
19/02/2014 | 279.87p | 279.87p | 272.50p | 272.50p | 735 |
18/02/2014 | 275.25p | 287.58p | 265.00p | 265.00p | 24564 |
17/02/2014 | 280.25p | 291.90p | 276.00p | 276.00p | 4974 |
14/02/2014 | 292.99p | 292.99p | 280.78p | 286.50p | 82953 |
13/02/2014 | 294.10p | 294.10p | 286.25p | 286.50p | 31108 |
12/02/2014 | 295.00p | 295.00p | 280.50p | 287.50p | 57214 |
11/02/2014 | 275.00p | 295.00p | 262.25p | 282.50p | 42153 |
10/02/2014 | 260.25p | 274.00p | 260.25p | 262.25p | 3871 |
*Close Price adjusted for both dividends and splits