Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2014 | 283.75p | 285.00p | 280.00p | 280.00p | 22703 |
20/11/2014 | 280.00p | 283.25p | 280.00p | 280.00p | 123391 |
19/11/2014 | 282.75p | 282.75p | 280.00p | 280.00p | 736 |
18/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 1883 |
17/11/2014 | 285.00p | 285.63p | 285.00p | 285.63p | 0 |
14/11/2014 | 285.00p | 288.50p | 285.00p | 285.00p | 6372 |
13/11/2014 | 289.31p | 290.90p | 288.75p | 288.75p | 1794 |
12/11/2014 | 286.50p | 289.75p | 286.50p | 289.75p | 713 |
11/11/2014 | 287.00p | 291.75p | 287.00p | 287.00p | 38357 |
10/11/2014 | 287.00p | 290.00p | 287.00p | 290.00p | 1117 |
07/11/2014 | 286.50p | 286.50p | 286.50p | 286.50p | 43084 |
06/11/2014 | 285.00p | 286.50p | 285.00p | 286.50p | 69759 |
05/11/2014 | 290.00p | 292.00p | 285.00p | 289.50p | 32402 |
04/11/2014 | 290.00p | 290.00p | 283.75p | 284.50p | 2440 |
03/11/2014 | 289.75p | 289.75p | 287.88p | 289.75p | 581 |
31/10/2014 | 287.75p | 289.00p | 283.50p | 288.75p | 974675 |
30/10/2014 | 283.75p | 284.50p | 283.75p | 284.50p | 26 |
29/10/2014 | 279.75p | 283.50p | 277.30p | 279.50p | 4183 |
28/10/2014 | 276.25p | 280.00p | 276.25p | 278.50p | 118834 |
27/10/2014 | 278.00p | 280.87p | 276.00p | 276.00p | 5958 |
24/10/2014 | 279.00p | 282.00p | 279.00p | 280.50p | 21887 |
23/10/2014 | 279.00p | 282.75p | 279.00p | 279.00p | 98050 |
22/10/2014 | 288.75p | 288.75p | 280.00p | 280.00p | 18974 |
21/10/2014 | 288.50p | 288.50p | 284.50p | 287.00p | 400 |
20/10/2014 | 289.00p | 289.00p | 285.25p | 288.00p | 7422 |
17/10/2014 | 279.00p | 289.50p | 279.00p | 289.50p | 325621 |
16/10/2014 | 287.25p | 288.00p | 280.00p | 280.25p | 19918 |
15/10/2014 | 287.25p | 291.75p | 287.25p | 289.00p | 39011 |
14/10/2014 | 287.25p | 291.00p | 287.25p | 291.00p | 27594 |
13/10/2014 | 291.25p | 291.75p | 289.50p | 289.50p | 208124 |
10/10/2014 | 298.00p | 298.00p | 293.75p | 293.75p | 14733 |
09/10/2014 | 302.00p | 302.00p | 296.00p | 297.75p | 23702 |
08/10/2014 | 301.25p | 301.25p | 293.75p | 295.50p | 77330 |
07/10/2014 | 313.00p | 313.00p | 301.50p | 303.75p | 110649 |
06/10/2014 | 304.00p | 304.00p | 302.00p | 302.75p | 34421 |
03/10/2014 | 302.75p | 305.19p | 300.75p | 300.75p | 49896 |
02/10/2014 | 310.00p | 310.00p | 301.00p | 302.75p | 468633 |
01/10/2014 | 303.00p | 304.25p | 302.50p | 302.50p | 18124 |
30/09/2014 | 310.00p | 310.00p | 298.75p | 302.50p | 116384 |
29/09/2014 | 300.00p | 301.25p | 300.00p | 300.00p | 604 |
26/09/2014 | 303.00p | 303.00p | 300.75p | 300.75p | 2723 |
25/09/2014 | 304.25p | 305.50p | 303.00p | 303.00p | 3806 |
24/09/2014 | 307.00p | 314.75p | 303.00p | 305.00p | 263468 |
23/09/2014 | 309.00p | 313.50p | 307.00p | 309.00p | 11181 |
22/09/2014 | 309.25p | 311.75p | 308.50p | 308.50p | 20410 |
19/09/2014 | 311.75p | 311.75p | 309.50p | 311.50p | 350790 |
18/09/2014 | 312.75p | 314.25p | 310.25p | 312.50p | 778 |
17/09/2014 | 320.00p | 320.00p | 311.00p | 316.75p | 16648 |
16/09/2014 | 317.00p | 317.00p | 311.75p | 316.50p | 603386 |
15/09/2014 | 313.25p | 316.50p | 313.00p | 314.75p | 26213 |
12/09/2014 | 310.50p | 314.75p | 310.50p | 311.00p | 137874 |
11/09/2014 | 314.00p | 314.00p | 308.50p | 311.25p | 476997 |
10/09/2014 | 317.00p | 317.00p | 311.50p | 315.00p | 351883 |
09/09/2014 | 311.00p | 317.00p | 310.25p | 315.00p | 7146 |
08/09/2014 | 310.75p | 311.50p | 310.50p | 311.50p | 3859 |
05/09/2014 | 310.00p | 310.75p | 309.50p | 309.50p | 25697 |
04/09/2014 | 310.00p | 313.50p | 310.00p | 310.75p | 1491939 |
03/09/2014 | 310.00p | 311.37p | 310.00p | 311.37p | 129969 |
02/09/2014 | 316.00p | 316.50p | 310.80p | 311.25p | 676440 |
01/09/2014 | 318.00p | 318.00p | 310.00p | 311.00p | 1517411 |
29/08/2014 | 313.00p | 316.00p | 312.00p | 314.00p | 13923 |
28/08/2014 | 317.00p | 317.75p | 316.00p | 317.75p | 14000 |
27/08/2014 | 320.00p | 320.00p | 315.00p | 316.50p | 14628 |
26/08/2014 | 319.75p | 319.75p | 317.50p | 318.50p | 7946 |
22/08/2014 | 318.25p | 318.25p | 316.75p | 317.50p | 12123 |
21/08/2014 | 317.75p | 318.50p | 317.00p | 318.50p | 4365 |
20/08/2014 | 316.75p | 320.00p | 310.50p | 320.00p | 44656 |
19/08/2014 | 320.00p | 320.00p | 316.75p | 316.75p | 72722 |
18/08/2014 | 312.75p | 320.00p | 312.75p | 320.00p | 2408 |
15/08/2014 | 317.00p | 319.10p | 313.50p | 313.50p | 1386 |
14/08/2014 | 320.00p | 320.00p | 315.00p | 316.00p | 462879 |
13/08/2014 | 315.50p | 320.00p | 312.00p | 320.00p | 49964 |
12/08/2014 | 319.50p | 322.00p | 317.74p | 322.00p | 67504 |
11/08/2014 | 314.00p | 321.75p | 314.00p | 318.50p | 28302 |
08/08/2014 | 312.00p | 317.50p | 312.00p | 314.75p | 61774 |
07/08/2014 | 317.00p | 317.00p | 312.15p | 315.00p | 9950 |
06/08/2014 | 317.00p | 319.00p | 315.00p | 316.00p | 2394 |
05/08/2014 | 321.00p | 322.00p | 316.75p | 319.00p | 77733 |
04/08/2014 | 321.00p | 321.75p | 315.00p | 321.13p | 94671 |
01/08/2014 | 315.50p | 318.47p | 315.00p | 315.00p | 15184 |
31/07/2014 | 313.25p | 318.50p | 313.00p | 313.00p | 4698 |
30/07/2014 | 314.00p | 318.75p | 313.00p | 318.50p | 28208 |
29/07/2014 | 315.00p | 315.00p | 313.00p | 313.00p | 44156 |
28/07/2014 | 312.00p | 314.00p | 312.00p | 313.00p | 37063 |
25/07/2014 | 312.00p | 313.00p | 312.00p | 312.00p | 4621 |
24/07/2014 | 312.00p | 315.00p | 312.00p | 314.75p | 780677 |
23/07/2014 | 308.75p | 315.00p | 308.00p | 315.00p | 3142 |
22/07/2014 | 312.25p | 313.50p | 308.00p | 308.00p | 1018 |
21/07/2014 | 306.75p | 309.25p | 305.00p | 308.00p | 5068 |
18/07/2014 | 305.50p | 306.50p | 302.00p | 305.00p | 7407 |
17/07/2014 | 302.00p | 314.75p | 302.00p | 302.00p | 4920 |
16/07/2014 | 314.00p | 314.75p | 312.00p | 314.75p | 4999 |
15/07/2014 | 314.75p | 315.00p | 306.75p | 306.75p | 42024 |
14/07/2014 | 310.75p | 312.12p | 307.00p | 307.00p | 24681 |
11/07/2014 | 309.25p | 310.75p | 307.00p | 307.00p | 4321 |
10/07/2014 | 312.75p | 313.25p | 307.00p | 307.50p | 64277 |
09/07/2014 | 314.75p | 316.00p | 312.00p | 313.00p | 7501 |
08/07/2014 | 315.00p | 321.44p | 315.00p | 316.00p | 7288 |
07/07/2014 | 316.50p | 318.13p | 315.25p | 315.25p | 9713 |
04/07/2014 | 310.00p | 311.50p | 308.75p | 311.50p | 91 |
03/07/2014 | 309.00p | 310.00p | 308.75p | 309.63p | 887 |
02/07/2014 | 312.00p | 313.50p | 304.50p | 304.50p | 12015 |
01/07/2014 | 309.75p | 309.75p | 304.50p | 304.50p | 772 |
30/06/2014 | 304.75p | 308.00p | 304.75p | 307.25p | 35443 |
27/06/2014 | 308.75p | 309.50p | 307.00p | 308.00p | 1316 |
26/06/2014 | 314.00p | 314.00p | 308.00p | 309.50p | 1048 |
25/06/2014 | 314.00p | 314.00p | 304.75p | 304.75p | 30525 |
24/06/2014 | 304.50p | 307.75p | 304.50p | 304.50p | 132 |
23/06/2014 | 306.50p | 308.81p | 304.50p | 304.50p | 2497 |
20/06/2014 | 310.25p | 311.00p | 304.00p | 304.00p | 33607 |
19/06/2014 | 308.75p | 310.75p | 307.50p | 310.75p | 11500 |
18/06/2014 | 305.75p | 307.75p | 305.50p | 307.75p | 1486 |
17/06/2014 | 312.25p | 313.00p | 300.33p | 302.00p | 18179 |
16/06/2014 | 308.50p | 309.50p | 306.75p | 306.75p | 18370 |
13/06/2014 | 308.50p | 311.50p | 306.00p | 308.25p | 88059 |
12/06/2014 | 311.25p | 316.50p | 309.00p | 309.00p | 10611 |
11/06/2014 | 310.75p | 316.75p | 310.00p | 316.50p | 1241117 |
10/06/2014 | 310.75p | 314.15p | 310.00p | 310.00p | 2018 |
09/06/2014 | 315.75p | 316.50p | 314.00p | 314.00p | 329486 |
06/06/2014 | 316.00p | 319.25p | 310.00p | 310.00p | 45857 |
05/06/2014 | 315.75p | 316.00p | 310.00p | 310.00p | 9059 |
04/06/2014 | 313.50p | 315.81p | 310.00p | 310.00p | 13064 |
03/06/2014 | 314.00p | 317.75p | 310.00p | 310.00p | 15591 |
02/06/2014 | 317.50p | 317.75p | 317.50p | 317.75p | 724 |
30/05/2014 | 317.00p | 319.00p | 314.00p | 314.00p | 53316 |
29/05/2014 | 319.00p | 320.00p | 315.50p | 319.00p | 12463 |
28/05/2014 | 318.50p | 318.50p | 315.50p | 315.50p | 504 |
27/05/2014 | 318.75p | 318.75p | 311.75p | 313.75p | 0 |
23/05/2014 | 318.75p | 318.75p | 311.75p | 312.00p | 2873 |
22/05/2014 | 316.00p | 316.00p | 308.00p | 308.00p | 2576 |
21/05/2014 | 310.25p | 315.25p | 307.00p | 307.00p | 7559 |
20/05/2014 | 315.00p | 317.25p | 311.00p | 311.00p | 5225 |
19/05/2014 | 319.50p | 319.50p | 317.25p | 317.25p | 1500 |
16/05/2014 | 318.00p | 318.00p | 316.00p | 316.00p | 353 |
15/05/2014 | 316.00p | 319.00p | 315.00p | 318.00p | 22267 |
14/05/2014 | 319.00p | 320.00p | 317.00p | 317.00p | 6486 |
13/05/2014 | 320.00p | 320.00p | 316.00p | 317.00p | 11018 |
12/05/2014 | 315.00p | 320.24p | 310.00p | 319.00p | 25698 |
09/05/2014 | 310.00p | 313.25p | 308.00p | 310.00p | 11205 |
08/05/2014 | 308.50p | 311.00p | 307.00p | 308.00p | 18106 |
07/05/2014 | 307.75p | 312.50p | 305.00p | 306.00p | 22518 |
06/05/2014 | 317.00p | 319.00p | 302.00p | 302.00p | 28113 |
02/05/2014 | 320.00p | 320.00p | 319.00p | 319.00p | 3385 |
01/05/2014 | 320.00p | 321.00p | 319.00p | 320.00p | 0 |
30/04/2014 | 320.00p | 321.00p | 319.00p | 319.00p | 24886 |
29/04/2014 | 318.25p | 321.00p | 318.25p | 319.50p | 36762 |
28/04/2014 | 323.50p | 323.50p | 318.00p | 320.00p | 41249 |
25/04/2014 | 320.25p | 320.25p | 320.00p | 320.00p | 53457 |
24/04/2014 | 323.75p | 323.75p | 318.50p | 320.00p | 191300 |
23/04/2014 | 325.00p | 327.75p | 320.25p | 321.00p | 18566 |
22/04/2014 | 317.25p | 328.00p | 317.25p | 320.00p | 16018 |
17/04/2014 | 324.00p | 324.29p | 324.00p | 324.00p | 1120 |
16/04/2014 | 315.25p | 325.00p | 315.00p | 323.50p | 23283 |
15/04/2014 | 323.00p | 324.00p | 313.00p | 315.00p | 227208 |
14/04/2014 | 324.00p | 329.25p | 324.00p | 324.00p | 2370 |
11/04/2014 | 326.25p | 332.50p | 326.00p | 329.25p | 864696 |
10/04/2014 | 330.00p | 335.00p | 328.50p | 330.00p | 3189 |
09/04/2014 | 327.25p | 335.50p | 327.00p | 328.50p | 25146 |
08/04/2014 | 336.00p | 337.00p | 328.00p | 328.00p | 46516 |
07/04/2014 | 331.50p | 334.63p | 330.00p | 331.00p | 43600 |
04/04/2014 | 331.50p | 335.00p | 331.25p | 334.63p | 12491 |
03/04/2014 | 332.00p | 337.06p | 330.00p | 333.00p | 13989 |
02/04/2014 | 329.00p | 340.73p | 329.00p | 332.00p | 73704 |
01/04/2014 | 314.75p | 329.00p | 313.00p | 329.00p | 111668 |
31/03/2014 | 309.75p | 314.75p | 305.00p | 314.75p | 58026 |
28/03/2014 | 313.00p | 313.00p | 305.00p | 305.00p | 15263 |
27/03/2014 | 307.25p | 311.00p | 305.00p | 311.00p | 1742 |
26/03/2014 | 315.25p | 322.00p | 310.00p | 310.00p | 12570 |
25/03/2014 | 324.75p | 325.00p | 317.00p | 322.00p | 26222 |
24/03/2014 | 328.00p | 328.00p | 321.50p | 322.00p | 7540 |
21/03/2014 | 328.00p | 330.00p | 327.00p | 327.00p | 54236 |
20/03/2014 | 330.00p | 331.33p | 328.00p | 328.00p | 10265 |
19/03/2014 | 341.75p | 342.00p | 335.25p | 335.50p | 68731 |
18/03/2014 | 333.00p | 335.00p | 330.77p | 332.00p | 11055 |
17/03/2014 | 338.00p | 341.00p | 337.00p | 337.75p | 6659 |
14/03/2014 | 345.25p | 345.50p | 338.00p | 341.00p | 9973 |
13/03/2014 | 345.00p | 350.00p | 344.75p | 345.00p | 825757 |
12/03/2014 | 345.25p | 351.00p | 342.00p | 342.00p | 22607 |
11/03/2014 | 345.00p | 345.00p | 345.00p | 345.00p | 10 |
10/03/2014 | 355.00p | 355.00p | 346.64p | 350.00p | 1823 |
07/03/2014 | 355.00p | 359.00p | 345.75p | 350.00p | 34786 |
06/03/2014 | 359.75p | 360.00p | 355.25p | 359.00p | 6466 |
05/03/2014 | 358.00p | 363.00p | 352.00p | 360.00p | 59376 |
04/03/2014 | 359.50p | 362.75p | 350.25p | 357.00p | 12696 |
03/03/2014 | 358.00p | 361.75p | 351.00p | 353.00p | 10124 |
28/02/2014 | 348.00p | 358.00p | 346.00p | 358.00p | 50799 |
27/02/2014 | 347.00p | 347.00p | 347.00p | 347.00p | 1206 |
26/02/2014 | 349.75p | 350.00p | 340.00p | 345.00p | 3636 |
25/02/2014 | 347.25p | 347.75p | 340.00p | 340.00p | 1322 |
24/02/2014 | 348.75p | 348.75p | 348.75p | 348.75p | 2170 |
21/02/2014 | 349.75p | 350.00p | 346.00p | 348.75p | 3734 |
20/02/2014 | 348.75p | 350.00p | 341.86p | 350.00p | 23721 |
19/02/2014 | 345.00p | 347.00p | 345.00p | 345.75p | 164010 |
18/02/2014 | 347.00p | 347.00p | 342.00p | 347.00p | 1261 |
17/02/2014 | 342.50p | 348.00p | 341.75p | 342.00p | 11764 |
14/02/2014 | 343.00p | 348.00p | 340.50p | 348.00p | 2211 |
13/02/2014 | 343.25p | 345.50p | 340.63p | 345.50p | 1096 |
12/02/2014 | 345.00p | 348.00p | 345.00p | 345.25p | 825 |
11/02/2014 | 347.00p | 348.00p | 347.00p | 348.00p | 1890 |
10/02/2014 | 343.00p | 344.00p | 341.01p | 344.00p | 121156 |
*Close Price adjusted for both dividends and splits