Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/11/2014 | 297.50p | 308.00p | 295.50p | 301.50p | 110904 |
10/11/2014 | 294.50p | 310.00p | 294.50p | 297.50p | 244489 |
07/11/2014 | 280.00p | 297.00p | 278.00p | 294.50p | 305337 |
06/11/2014 | 285.50p | 286.00p | 270.50p | 279.00p | 249415 |
05/11/2014 | 288.50p | 290.00p | 283.00p | 285.50p | 128475 |
04/11/2014 | 290.50p | 294.45p | 287.00p | 288.50p | 173663 |
03/11/2014 | 294.50p | 299.99p | 282.00p | 290.50p | 595124 |
31/10/2014 | 300.00p | 305.00p | 292.00p | 293.50p | 159339 |
30/10/2014 | 306.00p | 307.00p | 298.00p | 300.00p | 190045 |
29/10/2014 | 310.50p | 312.00p | 305.00p | 306.00p | 133680 |
28/10/2014 | 318.00p | 318.50p | 305.03p | 309.00p | 94841 |
27/10/2014 | 317.50p | 319.40p | 316.00p | 317.00p | 210138 |
24/10/2014 | 317.50p | 320.00p | 310.00p | 316.50p | 293139 |
23/10/2014 | 318.50p | 320.00p | 316.64p | 317.50p | 200683 |
22/10/2014 | 317.50p | 320.00p | 315.00p | 318.50p | 271788 |
21/10/2014 | 302.50p | 320.00p | 300.00p | 317.50p | 199783 |
20/10/2014 | 299.50p | 305.00p | 296.00p | 302.50p | 235360 |
17/10/2014 | 296.00p | 308.00p | 295.00p | 299.50p | 371723 |
16/10/2014 | 304.50p | 307.00p | 295.00p | 296.00p | 248377 |
15/10/2014 | 305.00p | 309.75p | 302.00p | 304.50p | 286132 |
14/10/2014 | 300.50p | 307.00p | 299.25p | 305.00p | 207649 |
13/10/2014 | 292.50p | 304.95p | 286.10p | 300.50p | 247730 |
10/10/2014 | 311.50p | 313.00p | 278.00p | 294.00p | 625282 |
09/10/2014 | 311.00p | 315.00p | 309.20p | 312.50p | 139438 |
08/10/2014 | 323.00p | 323.90p | 306.00p | 311.00p | 259082 |
07/10/2014 | 324.00p | 325.63p | 320.00p | 323.00p | 144581 |
06/10/2014 | 317.00p | 327.13p | 316.00p | 324.00p | 236206 |
03/10/2014 | 314.00p | 319.00p | 314.00p | 317.00p | 186909 |
02/10/2014 | 306.00p | 316.62p | 306.00p | 314.00p | 183006 |
01/10/2014 | 301.50p | 310.00p | 300.00p | 306.00p | 138644 |
30/09/2014 | 289.00p | 305.00p | 288.40p | 301.50p | 290736 |
29/09/2014 | 291.50p | 294.65p | 288.00p | 289.00p | 137354 |
26/09/2014 | 292.00p | 295.00p | 289.78p | 291.50p | 69121 |
25/09/2014 | 290.50p | 298.00p | 289.68p | 292.00p | 49689 |
24/09/2014 | 297.50p | 299.00p | 290.00p | 291.50p | 182485 |
23/09/2014 | 303.50p | 305.00p | 297.00p | 297.50p | 105662 |
22/09/2014 | 303.50p | 305.00p | 302.00p | 303.50p | 99105 |
19/09/2014 | 296.50p | 305.00p | 296.50p | 303.50p | 186966 |
18/09/2014 | 296.50p | 298.00p | 295.78p | 296.50p | 85380 |
17/09/2014 | 296.50p | 298.00p | 295.00p | 296.50p | 109970 |
16/09/2014 | 301.50p | 301.50p | 296.00p | 296.50p | 220753 |
15/09/2014 | 301.00p | 304.71p | 298.00p | 301.50p | 177853 |
12/09/2014 | 300.50p | 304.00p | 298.00p | 301.00p | 155858 |
11/09/2014 | 296.50p | 302.00p | 295.50p | 300.00p | 68645 |
10/09/2014 | 292.50p | 299.00p | 292.50p | 296.50p | 47022 |
09/09/2014 | 294.50p | 297.00p | 290.00p | 292.50p | 46859 |
08/09/2014 | 299.50p | 301.90p | 292.50p | 294.50p | 131595 |
05/09/2014 | 296.50p | 301.20p | 294.50p | 299.50p | 212404 |
04/09/2014 | 292.50p | 297.50p | 290.55p | 296.00p | 130670 |
03/09/2014 | 292.50p | 295.00p | 289.00p | 292.50p | 173712 |
02/09/2014 | 284.50p | 296.00p | 284.25p | 292.50p | 211999 |
01/09/2014 | 284.50p | 287.00p | 283.00p | 284.50p | 138891 |
29/08/2014 | 278.50p | 287.00p | 278.50p | 284.50p | 206746 |
28/08/2014 | 279.50p | 286.00p | 276.00p | 278.50p | 205573 |
27/08/2014 | 281.50p | 282.00p | 273.00p | 279.50p | 498341 |
26/08/2014 | 288.00p | 292.00p | 280.50p | 281.50p | 320464 |
22/08/2014 | 279.50p | 291.26p | 279.10p | 287.50p | 357181 |
21/08/2014 | 279.50p | 281.00p | 278.50p | 279.50p | 224169 |
20/08/2014 | 280.00p | 282.00p | 278.00p | 279.50p | 124369 |
19/08/2014 | 273.00p | 282.00p | 271.00p | 280.00p | 111013 |
18/08/2014 | 274.00p | 277.95p | 272.75p | 273.00p | 136741 |
15/08/2014 | 269.50p | 276.00p | 269.50p | 274.00p | 145412 |
14/08/2014 | 256.50p | 271.00p | 256.00p | 269.50p | 385794 |
13/08/2014 | 246.00p | 260.00p | 246.00p | 256.50p | 239182 |
12/08/2014 | 244.00p | 249.00p | 243.00p | 246.00p | 101888 |
11/08/2014 | 241.00p | 246.95p | 239.00p | 244.00p | 55602 |
08/08/2014 | 235.50p | 242.00p | 235.00p | 241.00p | 78482 |
07/08/2014 | 235.50p | 237.50p | 233.00p | 235.50p | 28087 |
06/08/2014 | 241.50p | 242.00p | 235.50p | 235.50p | 77717 |
05/08/2014 | 242.50p | 245.94p | 240.00p | 241.50p | 52450 |
04/08/2014 | 231.00p | 244.00p | 231.00p | 242.50p | 242692 |
01/08/2014 | 232.50p | 234.50p | 228.17p | 231.00p | 56203 |
31/07/2014 | 232.50p | 235.00p | 230.00p | 232.50p | 55928 |
30/07/2014 | 229.50p | 234.00p | 227.00p | 232.00p | 118187 |
29/07/2014 | 232.00p | 232.20p | 227.00p | 229.50p | 56723 |
28/07/2014 | 231.50p | 234.00p | 230.00p | 232.00p | 56042 |
25/07/2014 | 233.00p | 233.00p | 230.00p | 231.50p | 79642 |
24/07/2014 | 233.50p | 234.00p | 232.00p | 233.00p | 142309 |
23/07/2014 | 233.50p | 236.00p | 232.00p | 233.50p | 62618 |
22/07/2014 | 236.00p | 236.96p | 232.00p | 233.50p | 58897 |
21/07/2014 | 236.00p | 238.50p | 233.00p | 236.00p | 42147 |
18/07/2014 | 236.00p | 238.40p | 234.00p | 236.00p | 81981 |
17/07/2014 | 237.50p | 239.50p | 233.00p | 236.00p | 36443 |
16/07/2014 | 235.00p | 240.00p | 235.00p | 237.50p | 51574 |
15/07/2014 | 233.00p | 238.00p | 231.50p | 235.00p | 27028 |
14/07/2014 | 233.00p | 235.00p | 231.00p | 233.00p | 67840 |
11/07/2014 | 233.00p | 235.00p | 231.00p | 233.00p | 76193 |
10/07/2014 | 236.00p | 237.00p | 231.00p | 233.00p | 123896 |
09/07/2014 | 236.50p | 237.00p | 233.00p | 236.00p | 47801 |
08/07/2014 | 236.50p | 240.00p | 233.00p | 236.50p | 155067 |
07/07/2014 | 235.50p | 238.00p | 233.00p | 236.50p | 60066 |
04/07/2014 | 232.50p | 237.00p | 228.05p | 235.50p | 194340 |
03/07/2014 | 236.50p | 236.50p | 230.00p | 232.50p | 115964 |
02/07/2014 | 238.50p | 238.50p | 234.50p | 236.50p | 146014 |
01/07/2014 | 235.00p | 240.00p | 234.15p | 238.50p | 185984 |
30/06/2014 | 235.00p | 237.41p | 234.12p | 235.00p | 34079 |
27/06/2014 | 233.50p | 237.00p | 233.00p | 235.00p | 48839 |
26/06/2014 | 223.50p | 235.00p | 223.00p | 233.50p | 95093 |
25/06/2014 | 222.50p | 225.00p | 220.00p | 223.50p | 54858 |
24/06/2014 | 224.00p | 225.40p | 220.83p | 222.50p | 62911 |
23/06/2014 | 228.50p | 229.97p | 222.00p | 224.00p | 110265 |
20/06/2014 | 229.00p | 231.00p | 227.00p | 228.50p | 54634 |
19/06/2014 | 235.00p | 235.00p | 224.62p | 229.50p | 155145 |
18/06/2014 | 237.00p | 238.00p | 232.00p | 235.00p | 94482 |
17/06/2014 | 237.50p | 240.00p | 235.50p | 237.00p | 141124 |
16/06/2014 | 237.50p | 240.00p | 235.00p | 237.50p | 52232 |
13/06/2014 | 241.50p | 243.50p | 235.00p | 237.50p | 91750 |
12/06/2014 | 242.50p | 245.00p | 238.17p | 241.50p | 49076 |
11/06/2014 | 242.50p | 243.50p | 240.00p | 242.50p | 303437 |
10/06/2014 | 241.50p | 244.98p | 240.00p | 242.50p | 42652 |
09/06/2014 | 240.00p | 243.00p | 238.46p | 241.50p | 215424 |
06/06/2014 | 237.50p | 242.00p | 236.50p | 240.00p | 42023 |
05/06/2014 | 231.00p | 240.00p | 230.00p | 237.50p | 177392 |
04/06/2014 | 237.50p | 240.00p | 229.60p | 231.00p | 161057 |
03/06/2014 | 240.00p | 240.97p | 238.00p | 239.50p | 56072 |
02/06/2014 | 241.50p | 241.97p | 239.00p | 240.00p | 61834 |
30/05/2014 | 244.00p | 247.00p | 238.00p | 241.50p | 113598 |
29/05/2014 | 245.00p | 247.00p | 241.00p | 244.00p | 77239 |
28/05/2014 | 238.50p | 246.84p | 237.00p | 245.00p | 121781 |
27/05/2014 | 238.50p | 240.00p | 237.00p | 238.50p | 53779 |
23/05/2014 | 238.50p | 238.50p | 235.50p | 238.50p | 116389 |
22/05/2014 | 237.00p | 239.00p | 236.00p | 238.50p | 63358 |
21/05/2014 | 243.50p | 244.67p | 232.00p | 237.00p | 381668 |
20/05/2014 | 252.50p | 256.90p | 237.00p | 243.50p | 576292 |
19/05/2014 | 240.50p | 250.00p | 238.10p | 247.50p | 244328 |
16/05/2014 | 244.50p | 245.88p | 238.00p | 240.50p | 131194 |
15/05/2014 | 247.50p | 249.00p | 242.00p | 244.50p | 102340 |
14/05/2014 | 247.50p | 249.00p | 246.00p | 247.50p | 107549 |
13/05/2014 | 244.50p | 249.00p | 242.00p | 247.50p | 227235 |
12/05/2014 | 244.00p | 250.00p | 243.00p | 244.50p | 316068 |
09/05/2014 | 244.00p | 247.00p | 242.00p | 244.50p | 158583 |
08/05/2014 | 247.50p | 249.00p | 241.00p | 244.00p | 256859 |
07/05/2014 | 244.50p | 249.00p | 242.10p | 247.50p | 307932 |
06/05/2014 | 239.50p | 245.00p | 237.54p | 244.50p | 216308 |
02/05/2014 | 240.00p | 242.00p | 234.10p | 239.50p | 195376 |
01/05/2014 | 248.00p | 248.00p | 239.00p | 240.00p | 288603 |
30/04/2014 | 234.50p | 251.00p | 234.00p | 248.00p | 442011 |
29/04/2014 | 216.00p | 236.00p | 216.00p | 234.00p | 247948 |
28/04/2014 | 216.00p | 218.00p | 213.10p | 216.00p | 240466 |
25/04/2014 | 213.00p | 218.00p | 213.00p | 216.00p | 110392 |
24/04/2014 | 211.50p | 215.00p | 210.10p | 213.00p | 196545 |
23/04/2014 | 212.50p | 212.55p | 205.00p | 211.50p | 384884 |
22/04/2014 | 224.00p | 226.00p | 210.00p | 212.50p | 286251 |
17/04/2014 | 223.50p | 224.50p | 222.00p | 224.50p | 49104 |
16/04/2014 | 223.50p | 227.00p | 222.00p | 223.50p | 140892 |
15/04/2014 | 231.50p | 231.50p | 217.00p | 223.50p | 337781 |
14/04/2014 | 234.50p | 235.00p | 228.00p | 231.50p | 166038 |
11/04/2014 | 234.50p | 235.85p | 233.00p | 234.50p | 74981 |
10/04/2014 | 234.50p | 235.97p | 233.00p | 234.50p | 94755 |
09/04/2014 | 239.75p | 240.00p | 232.75p | 234.50p | 84670 |
08/04/2014 | 238.00p | 240.79p | 237.00p | 239.75p | 339511 |
07/04/2014 | 235.50p | 240.00p | 234.60p | 238.00p | 81888 |
04/04/2014 | 234.50p | 237.00p | 233.10p | 235.50p | 97846 |
03/04/2014 | 233.00p | 237.00p | 232.00p | 234.50p | 157634 |
02/04/2014 | 238.50p | 239.50p | 231.00p | 232.50p | 175075 |
01/04/2014 | 237.00p | 240.00p | 236.00p | 238.50p | 158289 |
31/03/2014 | 238.00p | 240.00p | 232.00p | 237.00p | 159445 |
28/03/2014 | 229.00p | 239.99p | 228.00p | 238.00p | 204804 |
27/03/2014 | 231.50p | 231.86p | 225.00p | 228.00p | 153439 |
26/03/2014 | 235.00p | 236.00p | 229.29p | 231.50p | 103182 |
25/03/2014 | 237.50p | 238.00p | 233.00p | 235.00p | 85590 |
24/03/2014 | 239.00p | 242.00p | 235.00p | 237.50p | 171967 |
21/03/2014 | 235.50p | 241.00p | 235.00p | 239.00p | 146221 |
20/03/2014 | 238.50p | 241.00p | 233.00p | 235.50p | 121712 |
19/03/2014 | 236.50p | 244.41p | 236.00p | 238.50p | 201416 |
18/03/2014 | 224.50p | 238.00p | 223.00p | 235.50p | 158770 |
17/03/2014 | 226.50p | 228.00p | 224.50p | 225.00p | 288781 |
14/03/2014 | 235.50p | 238.09p | 217.00p | 226.50p | 508798 |
13/03/2014 | 240.50p | 244.41p | 233.00p | 235.50p | 159747 |
12/03/2014 | 247.50p | 250.00p | 238.00p | 240.50p | 182477 |
11/03/2014 | 239.50p | 250.00p | 238.00p | 247.50p | 242275 |
10/03/2014 | 236.00p | 246.23p | 230.00p | 239.50p | 473109 |
07/03/2014 | 227.00p | 229.00p | 226.00p | 228.00p | 50299 |
06/03/2014 | 229.00p | 229.50p | 225.50p | 227.00p | 240893 |
05/03/2014 | 228.50p | 231.97p | 228.00p | 229.00p | 118272 |
04/03/2014 | 226.00p | 229.00p | 225.00p | 228.50p | 244901 |
03/03/2014 | 230.50p | 231.00p | 225.00p | 226.00p | 194442 |
28/02/2014 | 219.00p | 232.95p | 218.50p | 230.75p | 244300 |
27/02/2014 | 212.00p | 222.96p | 211.54p | 218.50p | 165465 |
26/02/2014 | 211.00p | 213.00p | 210.00p | 212.00p | 260290 |
25/02/2014 | 208.50p | 212.00p | 208.00p | 211.00p | 127775 |
24/02/2014 | 208.00p | 209.97p | 203.00p | 208.50p | 574703 |
21/02/2014 | 208.00p | 210.05p | 207.00p | 208.00p | 233375 |
20/02/2014 | 208.00p | 210.00p | 207.00p | 208.00p | 147056 |
19/02/2014 | 210.50p | 211.00p | 207.00p | 208.00p | 134137 |
18/02/2014 | 211.00p | 212.00p | 209.15p | 211.50p | 279880 |
17/02/2014 | 206.50p | 214.00p | 205.50p | 211.00p | 494915 |
14/02/2014 | 206.50p | 208.00p | 205.50p | 206.50p | 134490 |
13/02/2014 | 203.50p | 208.00p | 203.50p | 206.50p | 78425 |
12/02/2014 | 202.00p | 208.00p | 202.00p | 203.50p | 163431 |
11/02/2014 | 203.00p | 205.02p | 200.00p | 202.00p | 535648 |
10/02/2014 | 206.50p | 207.50p | 201.00p | 203.00p | 135094 |
07/02/2014 | 207.00p | 210.06p | 205.00p | 206.50p | 306200 |
06/02/2014 | 204.00p | 211.00p | 204.00p | 207.00p | 237231 |
05/02/2014 | 203.00p | 206.00p | 202.00p | 204.00p | 53308 |
04/02/2014 | 205.50p | 208.00p | 196.00p | 203.00p | 212544 |
03/02/2014 | 197.50p | 208.00p | 195.60p | 205.50p | 289513 |
31/01/2014 | 194.50p | 198.75p | 194.00p | 197.00p | 254788 |
30/01/2014 | 201.00p | 201.99p | 192.30p | 194.50p | 272352 |
29/01/2014 | 188.00p | 202.62p | 182.50p | 201.00p | 436559 |
*Close Price adjusted for both dividends and splits