Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 132.50p | 138.00p | 132.50p | 132.50p | 15650 |
16/12/2014 | 142.50p | 142.50p | 120.00p | 132.50p | 95992 |
15/12/2014 | 147.50p | 147.50p | 141.50p | 145.00p | 6846 |
12/12/2014 | 150.00p | 150.00p | 145.00p | 147.50p | 78709 |
11/12/2014 | 152.50p | 152.50p | 146.88p | 152.50p | 2410 |
10/12/2014 | 152.50p | 152.50p | 146.88p | 152.50p | 52320 |
09/12/2014 | 155.00p | 157.50p | 148.00p | 152.50p | 65320 |
08/12/2014 | 155.00p | 157.95p | 152.00p | 155.00p | 9000 |
05/12/2014 | 155.00p | 155.00p | 152.00p | 155.00p | 1695 |
04/12/2014 | 155.00p | 158.00p | 152.00p | 155.00p | 39602 |
03/12/2014 | 155.00p | 158.50p | 150.00p | 155.00p | 15550 |
02/12/2014 | 155.00p | 158.90p | 151.50p | 155.00p | 20901 |
01/12/2014 | 155.00p | 159.00p | 155.00p | 155.00p | 2000 |
28/11/2014 | 155.00p | 159.00p | 152.00p | 155.00p | 8815 |
27/11/2014 | 155.00p | 159.50p | 150.00p | 155.00p | 8164 |
26/11/2014 | 155.00p | 159.50p | 151.50p | 155.00p | 8050 |
25/11/2014 | 155.00p | 155.00p | 150.00p | 155.00p | 1890 |
24/11/2014 | 155.00p | 157.75p | 152.00p | 155.00p | 24241 |
21/11/2014 | 155.00p | 155.00p | 150.00p | 155.00p | 6603 |
20/11/2014 | 155.00p | 160.00p | 155.00p | 155.00p | 37530 |
19/11/2014 | 155.00p | 159.95p | 153.25p | 155.00p | 322 |
18/11/2014 | 155.00p | 158.75p | 153.00p | 155.00p | 6788 |
17/11/2014 | 158.50p | 160.00p | 155.00p | 155.00p | 725 |
14/11/2014 | 147.50p | 160.00p | 142.00p | 159.00p | 37810 |
13/11/2014 | 147.50p | 149.00p | 147.50p | 147.50p | 157 |
12/11/2014 | 150.00p | 150.50p | 140.00p | 147.50p | 42695 |
11/11/2014 | 157.50p | 162.00p | 146.25p | 150.00p | 53443 |
10/11/2014 | 157.50p | 160.00p | 155.40p | 157.50p | 52324 |
07/11/2014 | 157.50p | 158.00p | 150.00p | 157.50p | 21512 |
06/11/2014 | 157.50p | 161.50p | 157.50p | 157.50p | 12071 |
05/11/2014 | 152.50p | 160.00p | 150.00p | 157.50p | 43840 |
04/11/2014 | 157.50p | 157.50p | 148.00p | 152.50p | 220117 |
03/11/2014 | 160.00p | 164.00p | 151.50p | 157.50p | 95511 |
31/10/2014 | 155.00p | 170.00p | 153.00p | 160.00p | 14058 |
30/10/2014 | 162.50p | 165.00p | 145.00p | 155.00p | 301938 |
29/10/2014 | 167.50p | 175.00p | 155.00p | 162.50p | 68845 |
28/10/2014 | 217.50p | 217.50p | 165.00p | 170.00p | 37903 |
27/10/2014 | 280.00p | 280.00p | 210.00p | 215.00p | 61907 |
24/10/2014 | 315.00p | 315.00p | 300.00p | 315.00p | 5391 |
23/10/2014 | 315.00p | 315.00p | 300.00p | 315.00p | 20902 |
22/10/2014 | 315.00p | 315.00p | 300.00p | 315.00p | 1812 |
21/10/2014 | 325.00p | 325.00p | 310.00p | 315.00p | 44937 |
20/10/2014 | 325.00p | 325.00p | 310.00p | 325.00p | 9611 |
17/10/2014 | 327.50p | 327.50p | 310.00p | 325.00p | 1310 |
16/10/2014 | 332.50p | 333.00p | 315.00p | 327.50p | 6774 |
15/10/2014 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
14/10/2014 | 340.00p | 340.00p | 320.00p | 332.50p | 4288 |
13/10/2014 | 340.00p | 340.00p | 336.00p | 340.00p | 5425 |
10/10/2014 | 340.00p | 340.00p | 336.00p | 340.00p | 224 |
09/10/2014 | 342.50p | 350.00p | 335.00p | 342.50p | 63473 |
08/10/2014 | 345.00p | 345.00p | 336.00p | 342.50p | 1453 |
07/10/2014 | 345.00p | 345.00p | 335.00p | 345.00p | 7700 |
06/10/2014 | 345.00p | 348.00p | 335.00p | 345.00p | 4404 |
03/10/2014 | 345.00p | 345.00p | 335.00p | 345.00p | 2557 |
02/10/2014 | 345.00p | 350.00p | 336.00p | 345.00p | 12069 |
01/10/2014 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
30/09/2014 | 347.50p | 347.50p | 335.00p | 345.00p | 6822 |
29/09/2014 | 362.50p | 365.00p | 340.00p | 347.50p | 7112 |
26/09/2014 | 362.50p | 365.00p | 350.00p | 362.50p | 1703 |
25/09/2014 | 362.50p | 363.75p | 350.50p | 362.50p | 1290 |
24/09/2014 | 367.50p | 367.50p | 350.00p | 362.50p | 7292 |
23/09/2014 | 370.00p | 375.00p | 360.00p | 367.50p | 2552 |
22/09/2014 | 370.00p | 370.00p | 360.00p | 370.00p | 876 |
19/09/2014 | 370.00p | 380.00p | 365.00p | 370.00p | 3611 |
18/09/2014 | 370.00p | 379.00p | 360.00p | 370.00p | 4167 |
17/09/2014 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
16/09/2014 | 375.00p | 375.00p | 370.00p | 370.00p | 4833 |
15/09/2014 | 375.00p | 375.00p | 370.10p | 375.00p | 1610 |
12/09/2014 | 375.00p | 375.00p | 365.00p | 375.00p | 923 |
11/09/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
10/09/2014 | 370.00p | 384.00p | 365.25p | 375.00p | 28585 |
09/09/2014 | 372.50p | 373.00p | 365.00p | 370.00p | 8457 |
08/09/2014 | 372.50p | 377.00p | 365.00p | 372.50p | 9112 |
05/09/2014 | 372.50p | 375.00p | 372.50p | 372.50p | 11500 |
04/09/2014 | 375.00p | 382.80p | 365.00p | 372.50p | 19228 |
03/09/2014 | 377.50p | 387.00p | 365.00p | 377.50p | 15965 |
02/09/2014 | 367.50p | 383.00p | 360.25p | 377.50p | 5397 |
01/09/2014 | 365.00p | 377.00p | 360.00p | 365.00p | 2392 |
29/08/2014 | 365.00p | 375.00p | 350.00p | 365.00p | 5430 |
28/08/2014 | 362.50p | 372.00p | 356.00p | 365.00p | 7150 |
27/08/2014 | 362.50p | 368.50p | 352.00p | 362.50p | 4582 |
26/08/2014 | 362.50p | 369.00p | 351.00p | 362.50p | 2293 |
22/08/2014 | 347.50p | 375.00p | 340.00p | 362.50p | 16814 |
21/08/2014 | 347.50p | 347.50p | 340.00p | 347.50p | 17109 |
20/08/2014 | 352.50p | 352.50p | 340.00p | 347.50p | 7351 |
19/08/2014 | 352.50p | 355.00p | 340.00p | 352.50p | 11593 |
18/08/2014 | 352.50p | 360.00p | 340.00p | 352.50p | 4390 |
15/08/2014 | 350.00p | 365.00p | 342.00p | 352.50p | 17418 |
14/08/2014 | 350.00p | 350.00p | 345.00p | 350.00p | 8024 |
13/08/2014 | 342.50p | 352.00p | 342.50p | 350.00p | 19276 |
12/08/2014 | 337.50p | 348.00p | 331.05p | 337.50p | 7131 |
11/08/2014 | 337.50p | 340.00p | 330.00p | 337.50p | 152661 |
08/08/2014 | 337.50p | 338.00p | 337.50p | 337.50p | 480 |
07/08/2014 | 342.50p | 342.50p | 335.00p | 340.00p | 53451 |
06/08/2014 | 345.00p | 345.00p | 336.00p | 342.50p | 6983 |
05/08/2014 | 345.00p | 345.00p | 335.00p | 345.00p | 6201 |
04/08/2014 | 347.50p | 347.50p | 335.00p | 345.00p | 10658 |
01/08/2014 | 347.50p | 357.50p | 341.00p | 347.50p | 12210 |
31/07/2014 | 342.50p | 357.50p | 342.50p | 347.50p | 29677 |
30/07/2014 | 335.00p | 350.00p | 335.00p | 342.50p | 82253 |
29/07/2014 | 327.50p | 340.00p | 327.50p | 335.00p | 21886 |
28/07/2014 | 337.50p | 355.00p | 332.00p | 342.50p | 71520 |
25/07/2014 | 342.50p | 342.75p | 330.00p | 337.50p | 60872 |
24/07/2014 | 342.50p | 342.50p | 340.00p | 342.50p | 2290 |
23/07/2014 | 342.50p | 342.50p | 339.00p | 342.50p | 2495 |
22/07/2014 | 342.50p | 342.50p | 330.00p | 342.50p | 11510 |
21/07/2014 | 345.00p | 345.00p | 330.00p | 342.50p | 3986 |
18/07/2014 | 345.00p | 345.00p | 331.00p | 345.00p | 1980 |
17/07/2014 | 345.00p | 360.00p | 340.00p | 345.00p | 2875 |
16/07/2014 | 345.00p | 360.00p | 330.00p | 345.00p | 6257 |
15/07/2014 | 345.00p | 345.00p | 337.00p | 345.00p | 80250 |
14/07/2014 | 345.00p | 345.00p | 330.00p | 345.00p | 7922 |
11/07/2014 | 345.00p | 345.00p | 330.00p | 345.00p | 10207 |
10/07/2014 | 345.00p | 345.00p | 330.00p | 345.00p | 5462 |
09/07/2014 | 345.00p | 345.00p | 332.24p | 345.00p | 6795 |
08/07/2014 | 345.00p | 360.00p | 330.00p | 345.00p | 13104 |
07/07/2014 | 340.00p | 350.00p | 340.00p | 345.00p | 6289 |
04/07/2014 | 342.50p | 345.00p | 330.00p | 340.00p | 21747 |
03/07/2014 | 355.00p | 355.00p | 340.00p | 345.00p | 40129 |
02/07/2014 | 355.00p | 361.00p | 341.00p | 355.00p | 40334 |
01/07/2014 | 352.50p | 356.00p | 340.00p | 355.00p | 44163 |
30/06/2014 | 352.50p | 355.00p | 340.00p | 352.50p | 4564 |
27/06/2014 | 342.50p | 343.00p | 331.39p | 342.50p | 21862 |
26/06/2014 | 329.00p | 342.50p | 321.25p | 342.50p | 125606 |
25/06/2014 | 340.00p | 426.00p | 307.50p | 329.00p | 349634 |
24/06/2014 | 425.00p | 428.00p | 424.12p | 426.00p | 71108 |
23/06/2014 | 425.00p | 427.00p | 422.60p | 425.00p | 2355 |
20/06/2014 | 425.00p | 427.00p | 420.00p | 425.00p | 21061 |
19/06/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 3240 |
18/06/2014 | 425.00p | 428.00p | 420.00p | 425.00p | 9881 |
17/06/2014 | 425.00p | 425.00p | 420.10p | 425.00p | 20002 |
16/06/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 30 |
13/06/2014 | 425.00p | 425.00p | 422.05p | 425.00p | 52121 |
12/06/2014 | 425.00p | 429.00p | 420.00p | 425.00p | 20231 |
11/06/2014 | 425.00p | 430.00p | 425.00p | 425.00p | 2513 |
10/06/2014 | 425.00p | 429.00p | 422.05p | 425.00p | 5427 |
09/06/2014 | 425.00p | 427.50p | 420.00p | 425.00p | 8036 |
06/06/2014 | 420.00p | 427.50p | 415.00p | 425.00p | 46901 |
05/06/2014 | 417.50p | 435.00p | 412.00p | 420.00p | 37947 |
04/06/2014 | 417.50p | 425.00p | 410.50p | 417.50p | 12471 |
03/06/2014 | 417.50p | 422.50p | 405.63p | 417.50p | 3370 |
02/06/2014 | 417.50p | 430.00p | 405.64p | 417.50p | 2642 |
30/05/2014 | 417.50p | 425.00p | 405.75p | 417.50p | 50042 |
29/05/2014 | 420.00p | 430.00p | 405.00p | 417.50p | 6645 |
28/05/2014 | 420.00p | 435.00p | 420.00p | 420.00p | 3868 |
27/05/2014 | 420.00p | 433.00p | 410.00p | 420.00p | 5392 |
23/05/2014 | 417.50p | 430.00p | 405.00p | 420.00p | 9216 |
22/05/2014 | 420.00p | 420.00p | 405.00p | 417.50p | 32148 |
21/05/2014 | 420.00p | 429.00p | 405.75p | 420.00p | 5050 |
20/05/2014 | 420.00p | 420.00p | 405.00p | 420.00p | 4883 |
19/05/2014 | 420.00p | 429.60p | 406.00p | 420.00p | 30877 |
16/05/2014 | 425.00p | 429.60p | 412.62p | 420.00p | 4921 |
15/05/2014 | 425.00p | 429.90p | 416.00p | 425.00p | 3349 |
14/05/2014 | 425.00p | 429.00p | 415.00p | 425.00p | 28406 |
13/05/2014 | 425.00p | 435.00p | 415.00p | 425.00p | 65068 |
12/05/2014 | 427.50p | 435.00p | 420.00p | 430.00p | 11276 |
09/05/2014 | 430.00p | 435.00p | 420.00p | 430.00p | 18626 |
08/05/2014 | 430.00p | 435.00p | 426.50p | 430.00p | 7009 |
07/05/2014 | 427.50p | 440.00p | 421.95p | 430.00p | 10475 |
06/05/2014 | 427.50p | 431.25p | 421.65p | 427.50p | 8211 |
02/05/2014 | 427.50p | 431.25p | 420.00p | 427.50p | 12074 |
01/05/2014 | 427.50p | 434.10p | 422.60p | 427.50p | 8015 |
30/04/2014 | 410.00p | 440.00p | 410.00p | 427.50p | 30109 |
29/04/2014 | 392.50p | 419.92p | 388.88p | 410.00p | 329759 |
28/04/2014 | 385.00p | 397.00p | 380.80p | 390.00p | 10384 |
25/04/2014 | 375.00p | 394.00p | 374.60p | 385.00p | 6651 |
24/04/2014 | 375.00p | 380.00p | 373.20p | 375.00p | 18961 |
23/04/2014 | 395.00p | 395.00p | 370.00p | 375.00p | 31617 |
22/04/2014 | 395.00p | 405.00p | 385.10p | 395.00p | 6289 |
17/04/2014 | 395.00p | 405.00p | 385.00p | 395.00p | 3120 |
16/04/2014 | 395.00p | 396.40p | 395.00p | 395.00p | 7004 |
15/04/2014 | 395.00p | 405.00p | 385.10p | 395.00p | 21845 |
14/04/2014 | 395.00p | 402.00p | 385.00p | 395.00p | 8788 |
11/04/2014 | 395.00p | 395.00p | 385.00p | 395.00p | 633 |
10/04/2014 | 395.00p | 397.60p | 385.00p | 395.00p | 31912 |
09/04/2014 | 397.50p | 400.00p | 385.00p | 395.00p | 5312 |
08/04/2014 | 395.00p | 403.00p | 387.00p | 397.50p | 11382 |
07/04/2014 | 395.00p | 405.00p | 385.00p | 395.00p | 32187 |
04/04/2014 | 392.50p | 404.00p | 381.25p | 395.00p | 28208 |
03/04/2014 | 392.50p | 400.75p | 381.00p | 392.50p | 8192 |
02/04/2014 | 392.50p | 402.45p | 385.00p | 392.50p | 9902 |
01/04/2014 | 382.50p | 401.00p | 375.00p | 392.50p | 103339 |
31/03/2014 | 397.50p | 400.00p | 355.00p | 382.50p | 42717 |
28/03/2014 | 405.00p | 412.40p | 390.00p | 410.00p | 13131 |
27/03/2014 | 407.50p | 415.00p | 395.60p | 405.00p | 10902 |
26/03/2014 | 407.50p | 413.45p | 400.00p | 407.50p | 42608 |
25/03/2014 | 407.50p | 418.00p | 400.00p | 407.50p | 20121 |
24/03/2014 | 423.50p | 423.50p | 400.00p | 407.50p | 14702 |
21/03/2014 | 425.50p | 425.50p | 415.00p | 423.50p | 12042 |
20/03/2014 | 427.50p | 427.50p | 416.00p | 425.50p | 5940 |
19/03/2014 | 427.50p | 430.00p | 420.00p | 427.50p | 15801 |
18/03/2014 | 430.00p | 430.00p | 420.00p | 425.00p | 11343 |
17/03/2014 | 430.00p | 435.00p | 422.00p | 435.00p | 12108 |
14/03/2014 | 430.00p | 437.00p | 422.00p | 430.00p | 46851 |
13/03/2014 | 430.00p | 437.00p | 420.00p | 430.00p | 11284 |
12/03/2014 | 431.00p | 437.00p | 420.00p | 430.00p | 22822 |
11/03/2014 | 431.00p | 432.00p | 422.00p | 431.00p | 49129 |
10/03/2014 | 428.50p | 431.00p | 422.00p | 431.00p | 4820 |
07/03/2014 | 431.00p | 433.00p | 422.00p | 428.50p | 68769 |
06/03/2014 | 435.00p | 438.00p | 422.00p | 431.00p | 43993 |
*Close Price adjusted for both dividends and splits