Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2014 | 852.00p | 869.00p | 846.45p | 869.00p | 17784 |
18/11/2014 | 852.50p | 853.00p | 847.50p | 852.00p | 25971 |
17/11/2014 | 848.00p | 854.50p | 840.00p | 842.00p | 15613 |
14/11/2014 | 841.00p | 852.00p | 840.00p | 840.00p | 3500 |
13/11/2014 | 860.00p | 860.00p | 840.50p | 841.00p | 3230 |
12/11/2014 | 850.50p | 855.00p | 843.00p | 850.50p | 4868 |
11/11/2014 | 866.50p | 866.50p | 850.00p | 850.00p | 2637 |
10/11/2014 | 850.00p | 866.50p | 850.00p | 866.00p | 7769 |
07/11/2014 | 860.00p | 869.00p | 850.00p | 850.50p | 19399 |
06/11/2014 | 850.00p | 865.00p | 844.40p | 865.00p | 15248 |
05/11/2014 | 850.00p | 850.00p | 834.50p | 848.00p | 13190 |
04/11/2014 | 849.00p | 850.00p | 833.50p | 840.00p | 18489 |
03/11/2014 | 857.00p | 873.10p | 825.00p | 840.00p | 39063 |
31/10/2014 | 874.50p | 877.50p | 838.00p | 838.00p | 20162 |
30/10/2014 | 866.50p | 867.00p | 857.00p | 860.00p | 116988 |
29/10/2014 | 860.00p | 869.50p | 857.00p | 860.00p | 67111 |
28/10/2014 | 850.00p | 855.00p | 847.00p | 847.00p | 6248 |
27/10/2014 | 845.00p | 852.50p | 845.00p | 852.00p | 3371 |
24/10/2014 | 854.50p | 854.50p | 845.00p | 850.00p | 77818 |
23/10/2014 | 860.00p | 860.00p | 845.00p | 847.00p | 8367 |
22/10/2014 | 849.00p | 850.00p | 840.00p | 850.00p | 39020 |
21/10/2014 | 840.00p | 840.00p | 830.00p | 840.00p | 57918 |
20/10/2014 | 834.00p | 853.00p | 826.00p | 830.00p | 41087 |
17/10/2014 | 836.50p | 840.00p | 830.00p | 833.00p | 42974 |
16/10/2014 | 843.00p | 845.13p | 822.00p | 830.00p | 87999 |
15/10/2014 | 846.00p | 849.00p | 832.00p | 840.00p | 28522 |
14/10/2014 | 855.00p | 855.00p | 830.00p | 837.00p | 29341 |
13/10/2014 | 870.00p | 888.00p | 840.00p | 840.00p | 15554 |
10/10/2014 | 886.00p | 895.00p | 870.00p | 870.00p | 12384 |
09/10/2014 | 890.00p | 890.00p | 886.00p | 886.00p | 6313 |
08/10/2014 | 886.00p | 899.00p | 886.00p | 899.00p | 10323 |
07/10/2014 | 890.50p | 897.70p | 886.00p | 887.00p | 3962 |
06/10/2014 | 885.50p | 895.00p | 885.50p | 890.00p | 22221 |
03/10/2014 | 900.00p | 900.00p | 882.00p | 885.50p | 17461 |
02/10/2014 | 900.00p | 900.00p | 879.90p | 885.00p | 13414 |
01/10/2014 | 895.00p | 899.00p | 895.00p | 896.00p | 12080 |
30/09/2014 | 900.00p | 900.00p | 895.00p | 898.00p | 37083 |
29/09/2014 | 899.00p | 900.00p | 895.00p | 899.00p | 129261 |
26/09/2014 | 891.50p | 900.00p | 891.50p | 895.50p | 22993 |
25/09/2014 | 890.00p | 900.00p | 890.00p | 893.50p | 13552 |
24/09/2014 | 905.00p | 905.00p | 890.00p | 890.00p | 2766 |
23/09/2014 | 890.00p | 899.50p | 890.00p | 890.00p | 11019 |
22/09/2014 | 890.00p | 899.50p | 890.00p | 892.00p | 20652 |
19/09/2014 | 900.00p | 900.00p | 882.50p | 899.00p | 38923 |
18/09/2014 | 900.00p | 900.00p | 895.00p | 900.00p | 9146 |
17/09/2014 | 893.00p | 900.00p | 892.00p | 895.00p | 21377 |
16/09/2014 | 890.00p | 896.84p | 885.00p | 893.00p | 5965 |
15/09/2014 | 897.00p | 902.00p | 891.50p | 892.00p | 2773 |
12/09/2014 | 909.50p | 909.50p | 895.00p | 899.50p | 26511 |
11/09/2014 | 900.00p | 900.00p | 895.00p | 895.00p | 14203 |
10/09/2014 | 900.00p | 900.00p | 895.50p | 897.00p | 6263 |
09/09/2014 | 905.00p | 905.00p | 889.50p | 895.00p | 34813 |
08/09/2014 | 901.00p | 914.50p | 900.00p | 901.00p | 25630 |
05/09/2014 | 905.00p | 915.00p | 900.00p | 908.50p | 6875 |
04/09/2014 | 905.50p | 910.00p | 905.00p | 905.00p | 6097 |
03/09/2014 | 900.00p | 910.00p | 900.00p | 900.00p | 9491 |
02/09/2014 | 900.00p | 913.50p | 900.00p | 913.00p | 4799 |
01/09/2014 | 918.00p | 918.00p | 900.00p | 900.50p | 783 |
29/08/2014 | 918.00p | 918.00p | 900.00p | 902.00p | 9934 |
28/08/2014 | 910.00p | 919.00p | 910.00p | 913.00p | 22987 |
27/08/2014 | 919.00p | 919.00p | 910.00p | 910.00p | 2807 |
26/08/2014 | 919.00p | 919.00p | 906.85p | 918.00p | 2618 |
22/08/2014 | 915.00p | 915.00p | 905.00p | 905.00p | 3193 |
21/08/2014 | 905.00p | 915.00p | 905.00p | 908.00p | 1194 |
20/08/2014 | 905.50p | 915.00p | 905.00p | 905.00p | 5505 |
19/08/2014 | 915.00p | 915.00p | 901.51p | 915.00p | 2652 |
18/08/2014 | 899.00p | 915.00p | 899.00p | 915.00p | 4857 |
15/08/2014 | 918.50p | 918.50p | 908.52p | 915.00p | 2737 |
14/08/2014 | 910.00p | 915.00p | 906.50p | 912.00p | 16268 |
13/08/2014 | 909.50p | 913.45p | 900.50p | 906.50p | 10278 |
12/08/2014 | 915.00p | 915.00p | 910.00p | 915.00p | 6199 |
11/08/2014 | 901.00p | 915.00p | 892.40p | 915.00p | 2018 |
08/08/2014 | 903.00p | 903.00p | 890.00p | 900.00p | 19169 |
07/08/2014 | 890.00p | 900.00p | 890.00p | 890.00p | 8468 |
06/08/2014 | 900.00p | 905.00p | 890.00p | 890.00p | 62910 |
05/08/2014 | 900.00p | 905.00p | 895.51p | 900.00p | 68721 |
04/08/2014 | 900.00p | 905.00p | 880.50p | 905.00p | 6520 |
01/08/2014 | 903.00p | 910.00p | 890.00p | 900.00p | 60009 |
31/07/2014 | 901.00p | 909.50p | 901.00p | 903.00p | 29893 |
30/07/2014 | 924.50p | 925.00p | 905.00p | 906.00p | 24734 |
29/07/2014 | 915.50p | 919.50p | 905.00p | 905.00p | 18364 |
28/07/2014 | 905.00p | 920.00p | 905.00p | 915.00p | 11408 |
25/07/2014 | 905.00p | 925.00p | 905.00p | 920.00p | 13562 |
24/07/2014 | 916.50p | 925.00p | 906.60p | 925.00p | 6651 |
23/07/2014 | 905.00p | 916.50p | 905.00p | 914.00p | 7500 |
22/07/2014 | 916.50p | 916.50p | 901.50p | 915.00p | 14436 |
21/07/2014 | 901.00p | 910.00p | 901.00p | 910.00p | 4211 |
18/07/2014 | 900.50p | 916.50p | 896.50p | 916.50p | 14588 |
17/07/2014 | 905.00p | 908.50p | 899.00p | 902.50p | 18244 |
16/07/2014 | 909.50p | 909.50p | 900.00p | 905.00p | 8789 |
15/07/2014 | 900.50p | 924.50p | 899.00p | 903.50p | 68414 |
14/07/2014 | 918.00p | 925.00p | 909.32p | 918.00p | 6706 |
11/07/2014 | 919.50p | 920.00p | 905.33p | 920.00p | 3288 |
10/07/2014 | 912.00p | 917.00p | 901.00p | 908.00p | 2716 |
09/07/2014 | 900.50p | 918.50p | 900.50p | 906.50p | 4246 |
08/07/2014 | 911.00p | 918.50p | 902.50p | 918.50p | 6455 |
07/07/2014 | 917.50p | 918.50p | 906.98p | 911.00p | 6841 |
04/07/2014 | 922.50p | 922.50p | 910.00p | 921.00p | 9657 |
03/07/2014 | 903.00p | 922.00p | 901.27p | 922.00p | 51908 |
02/07/2014 | 912.50p | 915.62p | 904.00p | 904.00p | 7248 |
01/07/2014 | 901.50p | 925.00p | 901.50p | 911.50p | 2822 |
30/06/2014 | 928.50p | 960.50p | 914.50p | 925.00p | 68525 |
27/06/2014 | 897.00p | 960.50p | 892.93p | 960.50p | 173521 |
26/06/2014 | 895.50p | 897.00p | 891.50p | 897.00p | 3716 |
25/06/2014 | 896.00p | 896.00p | 885.00p | 890.00p | 90901 |
24/06/2014 | 892.50p | 898.00p | 890.00p | 891.00p | 30153 |
23/06/2014 | 880.00p | 902.50p | 880.00p | 894.00p | 50732 |
20/06/2014 | 894.00p | 900.00p | 890.00p | 899.00p | 12590 |
19/06/2014 | 900.00p | 900.00p | 890.50p | 895.00p | 5279 |
18/06/2014 | 895.00p | 895.00p | 882.00p | 893.50p | 15437 |
17/06/2014 | 884.50p | 899.50p | 879.30p | 888.00p | 15583 |
16/06/2014 | 900.00p | 900.00p | 880.50p | 889.00p | 22041 |
13/06/2014 | 890.00p | 898.50p | 885.00p | 890.50p | 3781 |
12/06/2014 | 890.00p | 899.00p | 886.50p | 899.00p | 10712 |
11/06/2014 | 887.50p | 894.00p | 884.00p | 891.50p | 8719 |
10/06/2014 | 895.00p | 896.50p | 890.00p | 896.00p | 12935 |
09/06/2014 | 886.50p | 898.50p | 886.50p | 890.50p | 2327 |
06/06/2014 | 879.50p | 898.50p | 879.50p | 898.50p | 8429 |
05/06/2014 | 880.50p | 884.00p | 875.50p | 881.00p | 34819 |
04/06/2014 | 883.00p | 885.00p | 870.00p | 879.00p | 3105 |
03/06/2014 | 885.50p | 904.50p | 885.00p | 885.00p | 12841 |
02/06/2014 | 894.50p | 905.00p | 890.00p | 891.00p | 19330 |
30/05/2014 | 890.00p | 894.50p | 887.50p | 889.50p | 19430 |
29/05/2014 | 887.50p | 894.50p | 849.50p | 894.00p | 6494 |
28/05/2014 | 904.50p | 904.50p | 890.00p | 890.00p | 39251 |
27/05/2014 | 900.00p | 905.00p | 893.00p | 893.00p | 9329 |
23/05/2014 | 900.00p | 905.00p | 887.50p | 892.00p | 10152 |
22/05/2014 | 920.00p | 920.00p | 895.00p | 899.50p | 18196 |
21/05/2014 | 904.50p | 905.00p | 885.50p | 895.00p | 6263 |
20/05/2014 | 895.00p | 909.50p | 890.00p | 890.00p | 13065 |
19/05/2014 | 897.00p | 905.00p | 892.50p | 895.00p | 9990 |
16/05/2014 | 897.50p | 909.50p | 890.50p | 892.00p | 11637 |
15/05/2014 | 909.50p | 909.50p | 889.00p | 891.00p | 18829 |
14/05/2014 | 899.00p | 907.50p | 899.00p | 900.00p | 10037 |
13/05/2014 | 912.00p | 912.00p | 900.00p | 900.00p | 21961 |
12/05/2014 | 900.00p | 905.34p | 895.50p | 900.00p | 13260 |
09/05/2014 | 900.00p | 912.00p | 899.50p | 900.00p | 12363 |
08/05/2014 | 901.00p | 908.40p | 897.00p | 900.00p | 34666 |
07/05/2014 | 900.00p | 902.50p | 898.50p | 901.00p | 8258 |
06/05/2014 | 910.00p | 910.00p | 900.00p | 909.00p | 3507 |
02/05/2014 | 900.00p | 900.00p | 891.50p | 900.00p | 46537 |
01/05/2014 | 900.00p | 914.50p | 900.00p | 910.00p | 9206 |
30/04/2014 | 900.50p | 908.00p | 889.00p | 895.00p | 30656 |
29/04/2014 | 898.00p | 900.00p | 897.00p | 900.00p | 23598 |
28/04/2014 | 893.50p | 909.00p | 893.50p | 898.50p | 12885 |
25/04/2014 | 902.00p | 902.00p | 890.00p | 894.00p | 7685 |
24/04/2014 | 892.50p | 900.00p | 890.00p | 890.00p | 4112 |
23/04/2014 | 890.00p | 897.67p | 890.00p | 892.50p | 6302 |
22/04/2014 | 894.00p | 900.00p | 890.00p | 892.00p | 5594 |
17/04/2014 | 900.00p | 900.00p | 895.00p | 895.00p | 7129 |
16/04/2014 | 900.00p | 900.00p | 890.50p | 900.00p | 23109 |
15/04/2014 | 900.00p | 900.50p | 890.00p | 896.00p | 14431 |
14/04/2014 | 897.50p | 919.50p | 890.00p | 900.00p | 34985 |
11/04/2014 | 890.00p | 916.00p | 890.00p | 910.00p | 30512 |
10/04/2014 | 919.00p | 919.00p | 898.42p | 910.00p | 52803 |
09/04/2014 | 890.00p | 900.00p | 890.00p | 900.00p | 10338 |
08/04/2014 | 898.00p | 899.50p | 881.90p | 890.00p | 11395 |
07/04/2014 | 897.50p | 898.00p | 885.00p | 898.00p | 12251 |
04/04/2014 | 885.00p | 898.00p | 885.00p | 897.00p | 19743 |
03/04/2014 | 885.00p | 894.00p | 885.00p | 887.00p | 60739 |
02/04/2014 | 875.00p | 894.50p | 875.00p | 890.00p | 49522 |
01/04/2014 | 885.00p | 895.00p | 867.20p | 895.00p | 28101 |
31/03/2014 | 895.00p | 895.00p | 886.00p | 895.00p | 13125 |
28/03/2014 | 883.00p | 895.00p | 883.00p | 895.00p | 8859 |
27/03/2014 | 891.00p | 895.00p | 885.00p | 895.00p | 10407 |
26/03/2014 | 885.00p | 889.00p | 871.00p | 889.00p | 35633 |
25/03/2014 | 890.00p | 893.20p | 871.00p | 871.00p | 19868 |
24/03/2014 | 895.00p | 895.00p | 879.50p | 895.00p | 10727 |
21/03/2014 | 884.00p | 895.00p | 884.00p | 890.00p | 22222 |
20/03/2014 | 892.00p | 899.50p | 876.78p | 885.00p | 119826 |
19/03/2014 | 899.50p | 899.50p | 892.00p | 892.00p | 17771 |
18/03/2014 | 891.00p | 897.90p | 891.00p | 892.00p | 13455 |
17/03/2014 | 890.50p | 899.72p | 890.00p | 890.00p | 22347 |
14/03/2014 | 890.00p | 900.00p | 890.00p | 890.00p | 3416 |
13/03/2014 | 910.00p | 914.50p | 897.00p | 900.00p | 403104 |
12/03/2014 | 903.00p | 920.00p | 891.13p | 920.00p | 38200 |
11/03/2014 | 904.50p | 904.50p | 891.67p | 900.00p | 12476 |
10/03/2014 | 908.50p | 908.50p | 890.00p | 900.00p | 9149 |
07/03/2014 | 895.50p | 908.50p | 895.50p | 900.00p | 4964 |
06/03/2014 | 912.00p | 920.00p | 895.50p | 900.00p | 8407 |
05/03/2014 | 895.00p | 920.00p | 895.00p | 920.00p | 25252 |
04/03/2014 | 900.00p | 911.50p | 895.00p | 900.00p | 14161 |
03/03/2014 | 910.00p | 920.00p | 896.00p | 900.00p | 12356 |
28/02/2014 | 915.50p | 924.00p | 910.00p | 920.00p | 20851 |
27/02/2014 | 916.00p | 929.50p | 910.00p | 910.00p | 17419 |
26/02/2014 | 916.00p | 929.50p | 916.00p | 929.00p | 10971 |
25/02/2014 | 900.00p | 939.00p | 900.00p | 939.00p | 34722 |
24/02/2014 | 899.50p | 922.50p | 899.50p | 922.50p | 8240 |
21/02/2014 | 905.00p | 919.50p | 901.00p | 901.00p | 2101 |
20/02/2014 | 899.00p | 921.00p | 899.00p | 918.50p | 2084 |
19/02/2014 | 899.00p | 908.00p | 899.00p | 904.00p | 4458 |
18/02/2014 | 895.00p | 920.00p | 895.00p | 910.00p | 517518 |
17/02/2014 | 905.00p | 910.00p | 850.00p | 910.00p | 752051 |
14/02/2014 | 920.50p | 930.00p | 909.50p | 910.00p | 12905 |
13/02/2014 | 895.00p | 930.00p | 895.00p | 930.00p | 12867 |
12/02/2014 | 895.00p | 910.00p | 895.00p | 905.00p | 47570 |
11/02/2014 | 895.00p | 910.00p | 895.00p | 910.00p | 6510 |
10/02/2014 | 900.00p | 912.41p | 895.50p | 908.50p | 22091 |
07/02/2014 | 910.00p | 927.10p | 900.50p | 910.00p | 14609 |
06/02/2014 | 899.50p | 910.00p | 893.50p | 910.00p | 9731 |
*Close Price adjusted for both dividends and splits