Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/2014 | 660.00p | 667.00p | 646.00p | 646.00p | 51397 |
31/10/2014 | 657.00p | 660.00p | 657.00p | 660.00p | 4518 |
30/10/2014 | 648.00p | 657.00p | 640.63p | 657.00p | 19200 |
29/10/2014 | 637.50p | 648.00p | 637.50p | 647.00p | 271251 |
28/10/2014 | 632.00p | 635.87p | 630.00p | 632.50p | 14816 |
27/10/2014 | 640.00p | 640.00p | 627.00p | 628.50p | 71522 |
24/10/2014 | 630.50p | 640.00p | 630.00p | 639.00p | 59662 |
23/10/2014 | 629.50p | 640.00p | 629.00p | 639.00p | 7617 |
22/10/2014 | 630.50p | 639.50p | 627.00p | 637.00p | 64504 |
21/10/2014 | 630.00p | 632.83p | 624.50p | 630.00p | 52180 |
20/10/2014 | 625.00p | 631.89p | 623.50p | 628.50p | 14607 |
17/10/2014 | 628.50p | 634.50p | 623.22p | 630.00p | 33130 |
16/10/2014 | 631.00p | 635.00p | 620.86p | 630.50p | 41665 |
15/10/2014 | 635.00p | 639.50p | 627.00p | 631.50p | 240731 |
14/10/2014 | 626.00p | 635.00p | 617.25p | 634.00p | 130825 |
13/10/2014 | 637.50p | 638.50p | 625.00p | 631.50p | 145300 |
10/10/2014 | 655.00p | 658.50p | 625.00p | 639.50p | 41767 |
09/10/2014 | 667.50p | 667.50p | 655.50p | 658.00p | 27826 |
08/10/2014 | 662.50p | 669.08p | 659.00p | 659.50p | 8199 |
07/10/2014 | 673.50p | 674.51p | 665.00p | 665.00p | 54010 |
06/10/2014 | 664.50p | 669.00p | 662.50p | 665.50p | 10320 |
03/10/2014 | 668.00p | 669.50p | 662.00p | 664.00p | 22447 |
02/10/2014 | 676.50p | 678.00p | 665.00p | 665.00p | 79249 |
01/10/2014 | 668.50p | 676.39p | 665.92p | 667.50p | 29249 |
30/09/2014 | 668.00p | 677.00p | 665.50p | 671.00p | 37445 |
29/09/2014 | 658.50p | 668.00p | 658.50p | 666.50p | 458051 |
26/09/2014 | 660.00p | 668.00p | 658.00p | 661.00p | 112881 |
25/09/2014 | 660.00p | 664.60p | 658.00p | 658.00p | 112707 |
24/09/2014 | 662.50p | 671.00p | 653.50p | 665.00p | 29145 |
23/09/2014 | 663.00p | 663.00p | 650.00p | 651.00p | 19427 |
22/09/2014 | 648.00p | 673.00p | 648.00p | 666.50p | 38599 |
19/09/2014 | 645.00p | 658.00p | 645.00p | 650.00p | 281010 |
18/09/2014 | 648.50p | 649.28p | 638.00p | 642.00p | 11718 |
17/09/2014 | 634.50p | 650.00p | 627.00p | 642.00p | 174188 |
16/09/2014 | 637.00p | 637.00p | 625.00p | 630.00p | 129896 |
15/09/2014 | 629.50p | 635.68p | 626.00p | 627.50p | 26083 |
12/09/2014 | 620.00p | 635.00p | 620.00p | 625.00p | 179033 |
11/09/2014 | 620.00p | 649.00p | 620.00p | 622.00p | 117030 |
10/09/2014 | 624.00p | 626.50p | 615.50p | 616.50p | 837993 |
09/09/2014 | 631.50p | 637.38p | 620.00p | 623.00p | 104994 |
08/09/2014 | 631.00p | 638.00p | 630.00p | 630.00p | 509763 |
05/09/2014 | 643.00p | 645.00p | 640.00p | 640.00p | 11733 |
04/09/2014 | 645.00p | 645.00p | 631.09p | 637.50p | 87572 |
03/09/2014 | 644.00p | 645.00p | 640.63p | 644.00p | 7299 |
02/09/2014 | 644.50p | 647.13p | 641.00p | 642.00p | 25838 |
01/09/2014 | 637.00p | 645.00p | 630.50p | 642.00p | 214322 |
29/08/2014 | 645.00p | 645.00p | 635.00p | 640.00p | 9393 |
28/08/2014 | 642.00p | 647.25p | 636.83p | 641.00p | 47401 |
27/08/2014 | 647.50p | 647.50p | 641.00p | 641.00p | 22662 |
26/08/2014 | 646.00p | 651.75p | 637.00p | 639.50p | 28624 |
22/08/2014 | 647.00p | 655.00p | 641.50p | 641.50p | 17036 |
21/08/2014 | 649.50p | 649.50p | 641.00p | 646.00p | 36620 |
20/08/2014 | 647.00p | 654.00p | 647.00p | 650.00p | 11955 |
19/08/2014 | 647.50p | 654.50p | 647.00p | 650.00p | 12974 |
18/08/2014 | 653.00p | 655.00p | 647.00p | 654.00p | 47332 |
15/08/2014 | 648.00p | 654.00p | 641.84p | 650.50p | 21657 |
14/08/2014 | 642.00p | 648.84p | 637.62p | 642.00p | 28842 |
13/08/2014 | 636.00p | 644.50p | 636.00p | 641.00p | 13370 |
12/08/2014 | 641.00p | 647.25p | 637.50p | 639.00p | 32704 |
11/08/2014 | 625.00p | 644.50p | 624.50p | 635.00p | 45726 |
08/08/2014 | 605.00p | 629.18p | 603.00p | 625.00p | 58995 |
07/08/2014 | 606.50p | 613.37p | 597.70p | 605.00p | 48045 |
06/08/2014 | 621.50p | 621.50p | 606.00p | 606.00p | 50417 |
05/08/2014 | 624.00p | 624.00p | 610.00p | 616.00p | 14031 |
04/08/2014 | 633.50p | 635.50p | 623.00p | 623.00p | 44254 |
01/08/2014 | 641.50p | 645.13p | 628.00p | 628.00p | 16789 |
31/07/2014 | 646.50p | 652.25p | 640.00p | 642.50p | 12163 |
30/07/2014 | 649.50p | 655.00p | 641.50p | 645.00p | 33102 |
29/07/2014 | 648.50p | 649.50p | 640.00p | 640.00p | 10861 |
28/07/2014 | 647.50p | 648.26p | 640.50p | 643.00p | 18901 |
25/07/2014 | 639.50p | 648.50p | 639.13p | 644.50p | 15221 |
24/07/2014 | 636.50p | 640.00p | 631.50p | 631.50p | 511533 |
23/07/2014 | 639.50p | 640.00p | 631.00p | 636.00p | 27012 |
22/07/2014 | 636.50p | 649.50p | 630.00p | 631.50p | 63981 |
21/07/2014 | 650.00p | 650.00p | 636.00p | 637.50p | 34133 |
18/07/2014 | 636.00p | 647.50p | 636.00p | 645.00p | 67085 |
17/07/2014 | 646.00p | 647.50p | 637.50p | 637.50p | 8164 |
16/07/2014 | 646.50p | 646.50p | 634.00p | 640.00p | 521254 |
15/07/2014 | 642.50p | 642.50p | 634.50p | 642.00p | 18367 |
14/07/2014 | 636.00p | 643.00p | 626.18p | 636.00p | 8545 |
11/07/2014 | 647.00p | 653.03p | 625.00p | 633.00p | 33460 |
10/07/2014 | 661.50p | 665.75p | 646.00p | 647.00p | 18396 |
09/07/2014 | 679.50p | 679.50p | 660.50p | 663.50p | 15332 |
08/07/2014 | 680.00p | 680.22p | 670.00p | 670.00p | 12802 |
07/07/2014 | 674.50p | 682.00p | 665.95p | 681.00p | 5689 |
04/07/2014 | 665.00p | 675.00p | 664.00p | 675.00p | 6881 |
03/07/2014 | 655.00p | 665.00p | 647.88p | 665.00p | 10644 |
02/07/2014 | 649.50p | 651.06p | 640.73p | 645.50p | 7808 |
01/07/2014 | 642.00p | 648.00p | 634.50p | 645.00p | 22284 |
30/06/2014 | 640.50p | 641.00p | 631.00p | 640.50p | 12269 |
27/06/2014 | 629.50p | 632.68p | 628.00p | 631.00p | 73517 |
26/06/2014 | 629.50p | 635.03p | 628.00p | 628.00p | 5431 |
25/06/2014 | 644.50p | 644.50p | 628.00p | 628.50p | 9820 |
24/06/2014 | 641.00p | 642.00p | 634.00p | 634.50p | 13996 |
23/06/2014 | 632.50p | 646.00p | 621.10p | 642.00p | 190754 |
20/06/2014 | 622.00p | 631.50p | 614.00p | 630.00p | 50058 |
19/06/2014 | 632.50p | 642.68p | 620.50p | 620.50p | 247022 |
18/06/2014 | 640.00p | 643.50p | 635.50p | 638.00p | 34374 |
17/06/2014 | 632.00p | 649.00p | 621.56p | 635.00p | 76100 |
16/06/2014 | 640.00p | 640.50p | 620.00p | 627.00p | 29670 |
13/06/2014 | 663.50p | 664.00p | 614.00p | 640.50p | 93377 |
12/06/2014 | 677.50p | 681.50p | 661.50p | 661.50p | 934787 |
11/06/2014 | 666.00p | 682.00p | 666.00p | 678.00p | 32623 |
10/06/2014 | 677.50p | 679.50p | 666.50p | 674.50p | 7542 |
09/06/2014 | 682.50p | 682.50p | 670.00p | 670.00p | 7236 |
06/06/2014 | 666.50p | 680.00p | 666.50p | 675.00p | 31400 |
05/06/2014 | 682.00p | 682.00p | 666.50p | 667.00p | 5412 |
04/06/2014 | 674.50p | 683.00p | 670.00p | 673.50p | 4725 |
03/06/2014 | 687.50p | 687.50p | 675.50p | 680.00p | 5579 |
02/06/2014 | 686.50p | 687.50p | 674.50p | 675.50p | 8336 |
30/05/2014 | 687.50p | 688.00p | 677.05p | 688.00p | 7152 |
29/05/2014 | 685.50p | 687.80p | 679.50p | 682.00p | 7878 |
28/05/2014 | 673.50p | 685.00p | 673.50p | 685.00p | 81021 |
27/05/2014 | 666.00p | 680.00p | 666.00p | 675.00p | 13472 |
23/05/2014 | 682.50p | 682.50p | 667.41p | 673.50p | 10104 |
22/05/2014 | 677.50p | 685.00p | 665.00p | 673.50p | 29921 |
21/05/2014 | 672.00p | 678.00p | 664.00p | 671.00p | 47834 |
20/05/2014 | 675.50p | 675.50p | 664.00p | 664.00p | 25244 |
19/05/2014 | 666.00p | 671.25p | 665.28p | 668.00p | 21109 |
16/05/2014 | 683.50p | 690.63p | 660.00p | 660.00p | 25011 |
15/05/2014 | 683.50p | 695.00p | 683.50p | 690.00p | 35909 |
14/05/2014 | 688.00p | 693.00p | 676.00p | 693.00p | 38696 |
13/05/2014 | 673.50p | 687.50p | 673.50p | 686.00p | 19038 |
12/05/2014 | 674.00p | 684.50p | 673.62p | 684.50p | 293399 |
09/05/2014 | 671.50p | 680.67p | 670.50p | 675.00p | 7643 |
08/05/2014 | 674.50p | 680.00p | 665.50p | 680.00p | 136878 |
07/05/2014 | 665.00p | 674.50p | 665.00p | 668.00p | 13265 |
06/05/2014 | 671.50p | 674.50p | 665.00p | 665.50p | 17840 |
02/05/2014 | 666.50p | 670.50p | 665.00p | 668.00p | 28879 |
01/05/2014 | 666.50p | 678.00p | 666.50p | 673.00p | 12055 |
30/04/2014 | 687.00p | 688.00p | 667.50p | 677.50p | 40439 |
29/04/2014 | 697.50p | 702.27p | 687.00p | 687.50p | 201656 |
28/04/2014 | 691.50p | 705.00p | 690.00p | 690.00p | 26091 |
25/04/2014 | 673.00p | 704.00p | 673.00p | 698.00p | 339092 |
24/04/2014 | 679.50p | 679.73p | 670.00p | 675.00p | 18520 |
23/04/2014 | 676.50p | 684.00p | 670.50p | 674.50p | 9937 |
22/04/2014 | 665.50p | 684.00p | 665.50p | 681.00p | 167761 |
17/04/2014 | 665.50p | 677.50p | 665.00p | 671.50p | 71729 |
16/04/2014 | 660.50p | 670.00p | 660.50p | 670.00p | 23726 |
15/04/2014 | 670.00p | 679.50p | 660.50p | 661.50p | 30577 |
14/04/2014 | 693.50p | 702.50p | 669.88p | 673.00p | 118845 |
11/04/2014 | 688.50p | 705.00p | 688.50p | 702.50p | 43425 |
10/04/2014 | 699.50p | 705.00p | 695.50p | 695.50p | 25719 |
09/04/2014 | 689.50p | 700.00p | 689.16p | 699.00p | 23155 |
08/04/2014 | 696.50p | 709.50p | 677.00p | 690.50p | 27793 |
07/04/2014 | 710.50p | 710.50p | 695.00p | 700.50p | 20483 |
04/04/2014 | 717.00p | 717.50p | 700.00p | 700.00p | 25084 |
03/04/2014 | 712.50p | 718.00p | 702.50p | 712.50p | 62271 |
02/04/2014 | 678.00p | 733.50p | 674.25p | 713.50p | 55251 |
01/04/2014 | 656.50p | 678.00p | 645.59p | 678.00p | 48086 |
31/03/2014 | 643.50p | 656.00p | 643.50p | 649.50p | 48781 |
28/03/2014 | 656.50p | 665.12p | 635.50p | 653.50p | 52507 |
27/03/2014 | 669.50p | 675.23p | 654.02p | 658.50p | 32969 |
26/03/2014 | 680.00p | 689.50p | 666.55p | 667.50p | 34998 |
25/03/2014 | 682.00p | 694.00p | 677.00p | 677.00p | 26107 |
24/03/2014 | 694.50p | 695.00p | 681.54p | 684.50p | 87304 |
21/03/2014 | 678.00p | 693.00p | 678.00p | 690.50p | 45627 |
20/03/2014 | 688.00p | 699.60p | 676.00p | 680.50p | 46190 |
19/03/2014 | 700.50p | 702.85p | 688.04p | 694.00p | 16197 |
18/03/2014 | 695.50p | 707.90p | 688.00p | 688.00p | 34524 |
17/03/2014 | 709.50p | 715.00p | 697.00p | 700.50p | 47542 |
14/03/2014 | 720.50p | 731.00p | 691.15p | 702.50p | 60421 |
13/03/2014 | 734.50p | 736.50p | 723.93p | 726.00p | 26639 |
12/03/2014 | 754.50p | 755.00p | 733.00p | 733.00p | 18614 |
11/03/2014 | 755.50p | 769.50p | 747.00p | 747.00p | 45037 |
10/03/2014 | 786.00p | 786.00p | 755.00p | 755.00p | 48428 |
07/03/2014 | 787.00p | 795.00p | 773.50p | 783.50p | 50663 |
06/03/2014 | 798.00p | 798.00p | 785.00p | 790.00p | 51677 |
05/03/2014 | 774.50p | 800.00p | 761.50p | 791.50p | 76713 |
04/03/2014 | 740.00p | 775.00p | 730.56p | 774.50p | 101693 |
03/03/2014 | 738.50p | 746.00p | 730.00p | 735.00p | 25055 |
28/02/2014 | 745.50p | 749.00p | 734.75p | 746.00p | 30803 |
27/02/2014 | 729.50p | 744.50p | 717.50p | 744.50p | 22359 |
26/02/2014 | 719.50p | 730.00p | 713.00p | 730.00p | 55821 |
25/02/2014 | 724.50p | 724.50p | 712.00p | 720.00p | 44317 |
24/02/2014 | 724.00p | 724.00p | 714.49p | 720.00p | 15077 |
21/02/2014 | 728.00p | 728.00p | 718.00p | 725.00p | 32669 |
20/02/2014 | 729.00p | 729.00p | 717.50p | 724.50p | 35823 |
19/02/2014 | 733.50p | 734.50p | 715.00p | 725.00p | 25496 |
18/02/2014 | 721.50p | 735.00p | 721.00p | 735.00p | 22007 |
17/02/2014 | 733.50p | 735.00p | 721.00p | 721.00p | 21866 |
14/02/2014 | 726.00p | 735.00p | 719.23p | 735.00p | 25696 |
13/02/2014 | 706.50p | 725.50p | 704.50p | 725.50p | 28537 |
12/02/2014 | 705.00p | 712.50p | 698.00p | 712.00p | 21972 |
11/02/2014 | 687.00p | 710.00p | 678.25p | 709.50p | 29292 |
10/02/2014 | 684.50p | 688.00p | 676.00p | 688.00p | 19801 |
07/02/2014 | 680.00p | 682.50p | 674.25p | 675.00p | 28261 |
06/02/2014 | 679.50p | 682.00p | 670.00p | 682.00p | 17406 |
05/02/2014 | 670.50p | 679.00p | 670.00p | 676.00p | 64897 |
04/02/2014 | 668.50p | 679.50p | 668.50p | 671.50p | 67389 |
03/02/2014 | 678.50p | 679.50p | 665.50p | 674.50p | 27803 |
31/01/2014 | 667.00p | 678.00p | 667.00p | 674.50p | 126190 |
30/01/2014 | 679.50p | 679.50p | 668.00p | 668.00p | 41113 |
29/01/2014 | 668.00p | 679.05p | 664.75p | 678.00p | 37725 |
28/01/2014 | 661.50p | 668.00p | 656.50p | 667.50p | 33318 |
27/01/2014 | 682.00p | 691.80p | 652.00p | 661.50p | 74905 |
24/01/2014 | 680.00p | 694.79p | 673.00p | 690.00p | 66972 |
23/01/2014 | 672.00p | 679.91p | 666.50p | 673.00p | 31804 |
22/01/2014 | 680.00p | 688.50p | 666.50p | 666.50p | 33687 |
21/01/2014 | 699.50p | 699.50p | 675.05p | 675.50p | 51755 |
*Close Price adjusted for both dividends and splits