Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2014 | 687.50p | 740.00p | 685.00p | 715.00p | 28789 |
21/11/2014 | 672.50p | 685.00p | 662.00p | 677.50p | 4912 |
20/11/2014 | 667.50p | 680.00p | 662.30p | 672.50p | 5765 |
19/11/2014 | 677.50p | 685.00p | 667.50p | 667.50p | 10112 |
18/11/2014 | 682.50p | 690.00p | 673.87p | 677.50p | 5144 |
17/11/2014 | 676.00p | 693.90p | 675.00p | 682.50p | 7706 |
14/11/2014 | 665.00p | 676.00p | 658.00p | 676.00p | 2470 |
13/11/2014 | 660.00p | 670.00p | 660.00p | 665.00p | 3778 |
12/11/2014 | 680.00p | 680.00p | 648.00p | 660.00p | 19874 |
11/11/2014 | 682.50p | 687.75p | 675.00p | 680.00p | 1715 |
10/11/2014 | 682.50p | 690.00p | 681.00p | 682.50p | 2141 |
07/11/2014 | 680.00p | 694.00p | 680.00p | 682.50p | 3020 |
06/11/2014 | 675.00p | 685.00p | 670.00p | 680.00p | 8492 |
05/11/2014 | 645.00p | 685.00p | 645.00p | 675.00p | 15687 |
04/11/2014 | 637.50p | 654.80p | 637.50p | 645.00p | 2335 |
03/11/2014 | 620.00p | 645.00p | 620.00p | 637.50p | 14073 |
31/10/2014 | 610.00p | 625.00p | 610.00p | 620.00p | 4869 |
30/10/2014 | 610.00p | 620.00p | 610.00p | 610.00p | 11905 |
29/10/2014 | 617.50p | 619.80p | 601.00p | 610.00p | 1019 |
28/10/2014 | 625.00p | 628.35p | 615.00p | 617.50p | 4272 |
27/10/2014 | 595.00p | 635.00p | 595.00p | 625.00p | 6345 |
24/10/2014 | 597.50p | 605.00p | 597.50p | 597.50p | 3410 |
23/10/2014 | 560.00p | 600.00p | 560.00p | 597.50p | 6964 |
22/10/2014 | 542.50p | 567.00p | 542.50p | 560.00p | 3689 |
21/10/2014 | 535.00p | 555.00p | 535.00p | 543.50p | 1971 |
20/10/2014 | 530.00p | 545.00p | 530.00p | 535.00p | 2094 |
17/10/2014 | 530.00p | 537.80p | 530.00p | 530.00p | 398 |
16/10/2014 | 530.00p | 530.00p | 530.00p | 527.50p | 0 |
15/10/2014 | 530.00p | 530.00p | 530.00p | 527.50p | 0 |
14/10/2014 | 530.00p | 530.00p | 527.50p | 527.50p | 0 |
13/10/2014 | 530.00p | 535.00p | 520.00p | 527.50p | 1098 |
10/10/2014 | 542.50p | 542.50p | 520.00p | 530.00p | 7148 |
09/10/2014 | 562.50p | 562.50p | 525.00p | 542.50p | 24343 |
08/10/2014 | 562.50p | 570.00p | 550.25p | 562.50p | 2177 |
07/10/2014 | 562.50p | 572.00p | 552.00p | 562.50p | 1954 |
06/10/2014 | 582.50p | 582.50p | 550.50p | 562.50p | 7374 |
03/10/2014 | 595.00p | 595.00p | 580.00p | 582.50p | 4644 |
02/10/2014 | 600.00p | 610.00p | 586.00p | 595.00p | 3293 |
01/10/2014 | 600.00p | 610.00p | 600.00p | 600.00p | 600 |
30/09/2014 | 597.50p | 610.00p | 597.50p | 600.00p | 1114 |
29/09/2014 | 597.50p | 606.25p | 585.00p | 597.50p | 3029 |
26/09/2014 | 597.50p | 605.00p | 585.00p | 597.50p | 2020 |
25/09/2014 | 597.50p | 605.00p | 585.00p | 597.50p | 6075 |
24/09/2014 | 597.50p | 605.00p | 597.50p | 597.50p | 3343 |
23/09/2014 | 597.50p | 610.00p | 597.50p | 597.50p | 6782 |
22/09/2014 | 597.50p | 605.00p | 597.50p | 597.50p | 3448 |
19/09/2014 | 597.50p | 605.00p | 597.50p | 597.50p | 5488 |
18/09/2014 | 597.50p | 597.50p | 585.38p | 597.50p | 100 |
17/09/2014 | 600.00p | 600.00p | 590.00p | 597.50p | 2598 |
16/09/2014 | 600.00p | 600.00p | 590.00p | 600.00p | 167 |
15/09/2014 | 600.00p | 600.00p | 590.00p | 600.00p | 2736 |
12/09/2014 | 605.00p | 608.00p | 590.00p | 600.00p | 7955 |
11/09/2014 | 605.00p | 610.00p | 598.28p | 605.00p | 2899 |
10/09/2014 | 605.00p | 610.00p | 601.50p | 605.00p | 1546 |
09/09/2014 | 597.50p | 610.00p | 597.50p | 605.00p | 1770 |
08/09/2014 | 597.50p | 610.00p | 590.00p | 597.50p | 4066 |
05/09/2014 | 605.00p | 615.00p | 590.00p | 597.50p | 9755 |
04/09/2014 | 570.00p | 610.00p | 570.00p | 602.50p | 16088 |
03/09/2014 | 520.00p | 580.00p | 520.00p | 570.00p | 16814 |
02/09/2014 | 525.00p | 530.00p | 520.00p | 525.00p | 15236 |
01/09/2014 | 525.00p | 540.00p | 520.00p | 525.00p | 12636 |
29/08/2014 | 525.00p | 530.00p | 520.00p | 525.00p | 4227 |
28/08/2014 | 537.50p | 542.86p | 520.00p | 525.00p | 11058 |
27/08/2014 | 542.50p | 543.35p | 530.00p | 537.50p | 4241 |
26/08/2014 | 542.50p | 543.90p | 540.00p | 542.50p | 2032 |
22/08/2014 | 555.00p | 555.00p | 540.00p | 542.50p | 18316 |
21/08/2014 | 547.50p | 559.00p | 545.00p | 555.00p | 4967 |
20/08/2014 | 572.50p | 572.50p | 540.00p | 547.50p | 10922 |
19/08/2014 | 572.50p | 574.00p | 560.00p | 572.50p | 5701 |
18/08/2014 | 572.50p | 578.50p | 560.00p | 572.50p | 14853 |
15/08/2014 | 572.50p | 578.50p | 572.50p | 572.50p | 50 |
14/08/2014 | 572.50p | 579.00p | 560.10p | 572.50p | 4393 |
13/08/2014 | 585.00p | 585.00p | 561.00p | 572.50p | 6680 |
12/08/2014 | 597.50p | 597.50p | 575.00p | 585.00p | 5901 |
11/08/2014 | 595.00p | 605.00p | 590.10p | 597.50p | 7558 |
08/08/2014 | 597.50p | 600.00p | 590.10p | 595.00p | 4339 |
07/08/2014 | 597.50p | 597.50p | 590.10p | 597.50p | 1595 |
06/08/2014 | 592.50p | 604.00p | 585.00p | 597.50p | 9089 |
05/08/2014 | 505.00p | 630.00p | 482.50p | 595.00p | 47782 |
04/08/2014 | 477.50p | 485.00p | 475.00p | 482.50p | 3548 |
01/08/2014 | 470.00p | 479.98p | 470.00p | 475.00p | 2757 |
31/07/2014 | 457.50p | 482.87p | 457.50p | 470.00p | 13170 |
30/07/2014 | 457.50p | 463.00p | 453.00p | 457.50p | 0 |
29/07/2014 | 455.00p | 463.00p | 453.00p | 457.50p | 20394 |
28/07/2014 | 455.00p | 460.00p | 450.11p | 455.00p | 1102 |
25/07/2014 | 450.00p | 460.00p | 450.00p | 455.00p | 3562 |
24/07/2014 | 450.00p | 455.00p | 450.00p | 450.00p | 657 |
23/07/2014 | 450.00p | 452.50p | 445.00p | 450.00p | 1723 |
22/07/2014 | 457.50p | 458.50p | 445.00p | 450.00p | 8541 |
21/07/2014 | 460.00p | 460.00p | 457.50p | 457.50p | 2828 |
18/07/2014 | 462.50p | 469.90p | 455.00p | 460.00p | 4940 |
17/07/2014 | 480.00p | 490.00p | 460.00p | 462.50p | 16546 |
16/07/2014 | 435.00p | 480.00p | 430.00p | 480.00p | 12405 |
15/07/2014 | 405.00p | 440.00p | 400.20p | 435.00p | 15176 |
14/07/2014 | 397.50p | 410.00p | 395.00p | 405.00p | 41551 |
11/07/2014 | 395.00p | 400.00p | 395.00p | 395.00p | 6384 |
10/07/2014 | 395.00p | 400.00p | 390.00p | 395.00p | 0 |
09/07/2014 | 395.00p | 400.00p | 390.00p | 395.00p | 2683 |
08/07/2014 | 395.00p | 400.00p | 390.00p | 395.00p | 3308 |
07/07/2014 | 395.00p | 400.00p | 390.00p | 395.00p | 11913 |
04/07/2014 | 390.00p | 394.90p | 390.00p | 390.00p | 0 |
03/07/2014 | 390.00p | 394.90p | 390.00p | 390.00p | 550 |
02/07/2014 | 393.50p | 395.00p | 385.00p | 390.00p | 5682 |
01/07/2014 | 395.00p | 400.00p | 390.00p | 393.50p | 16443 |
30/06/2014 | 395.00p | 400.00p | 395.00p | 395.00p | 560 |
27/06/2014 | 395.00p | 400.00p | 390.20p | 395.00p | 1800 |
26/06/2014 | 395.00p | 400.00p | 395.00p | 395.00p | 1618 |
25/06/2014 | 395.00p | 400.00p | 390.00p | 395.00p | 9984 |
24/06/2014 | 395.00p | 400.00p | 395.00p | 395.00p | 0 |
23/06/2014 | 395.00p | 400.00p | 395.00p | 395.00p | 2912 |
20/06/2014 | 395.00p | 400.00p | 395.00p | 395.00p | 1194 |
19/06/2014 | 395.00p | 400.00p | 395.00p | 395.00p | 576 |
18/06/2014 | 397.00p | 402.00p | 390.20p | 395.00p | 5398 |
17/06/2014 | 396.00p | 398.00p | 396.00p | 397.00p | 2207 |
16/06/2014 | 397.00p | 402.00p | 396.00p | 396.00p | 245 |
13/06/2014 | 398.00p | 402.00p | 394.00p | 397.00p | 1302 |
12/06/2014 | 395.00p | 403.00p | 395.00p | 398.00p | 11751 |
11/06/2014 | 396.50p | 401.00p | 390.00p | 395.00p | 24556 |
10/06/2014 | 392.50p | 398.00p | 392.50p | 396.50p | 18982 |
09/06/2014 | 394.00p | 400.00p | 394.00p | 396.50p | 1628 |
06/06/2014 | 392.50p | 395.00p | 390.00p | 394.00p | 245 |
05/06/2014 | 392.50p | 395.00p | 391.25p | 392.50p | 1276 |
04/06/2014 | 392.50p | 394.00p | 390.00p | 392.50p | 4693 |
03/06/2014 | 390.00p | 395.00p | 390.00p | 392.50p | 4529 |
02/06/2014 | 390.00p | 395.00p | 385.00p | 390.00p | 0 |
30/05/2014 | 390.00p | 395.00p | 385.00p | 390.00p | 452 |
29/05/2014 | 390.00p | 390.00p | 387.55p | 390.00p | 185 |
28/05/2014 | 387.50p | 395.00p | 386.50p | 390.00p | 3369 |
27/05/2014 | 392.50p | 393.00p | 388.00p | 391.00p | 7902 |
23/05/2014 | 404.00p | 407.00p | 390.00p | 392.50p | 11700 |
22/05/2014 | 398.00p | 400.00p | 397.00p | 398.00p | 305 |
21/05/2014 | 402.00p | 402.00p | 397.00p | 398.00p | 4515 |
20/05/2014 | 402.00p | 406.50p | 398.00p | 402.00p | 693 |
19/05/2014 | 402.00p | 402.00p | 397.11p | 402.00p | 3334 |
16/05/2014 | 412.50p | 415.00p | 397.09p | 402.00p | 10407 |
15/05/2014 | 411.00p | 415.00p | 407.00p | 412.50p | 3892 |
14/05/2014 | 385.50p | 414.00p | 385.50p | 411.00p | 10082 |
13/05/2014 | 385.50p | 390.00p | 381.45p | 385.50p | 1679 |
12/05/2014 | 385.50p | 390.00p | 382.00p | 382.50p | 880 |
09/05/2014 | 377.00p | 385.50p | 377.00p | 382.50p | 6345 |
08/05/2014 | 377.00p | 381.50p | 372.00p | 377.00p | 3262 |
07/05/2014 | 377.00p | 377.00p | 372.10p | 377.00p | 400 |
06/05/2014 | 376.50p | 377.50p | 373.00p | 377.00p | 0 |
02/05/2014 | 377.00p | 377.00p | 373.00p | 377.00p | 2685 |
01/05/2014 | 377.00p | 382.00p | 373.00p | 377.00p | 0 |
30/04/2014 | 377.00p | 382.00p | 373.00p | 377.00p | 20387 |
29/04/2014 | 377.00p | 380.00p | 373.00p | 377.00p | 0 |
28/04/2014 | 378.00p | 380.00p | 373.00p | 377.00p | 12500 |
25/04/2014 | 378.50p | 378.50p | 377.00p | 378.00p | 1850 |
24/04/2014 | 378.50p | 385.00p | 375.25p | 378.50p | 0 |
23/04/2014 | 380.00p | 385.00p | 375.25p | 378.50p | 7569 |
22/04/2014 | 379.50p | 384.00p | 379.50p | 380.00p | 0 |
17/04/2014 | 380.00p | 384.00p | 379.50p | 379.50p | 1000 |
16/04/2014 | 378.50p | 383.00p | 375.00p | 379.50p | 12732 |
15/04/2014 | 379.50p | 381.00p | 373.00p | 378.50p | 4579 |
14/04/2014 | 379.50p | 382.00p | 375.00p | 379.50p | 3656 |
11/04/2014 | 379.50p | 382.00p | 375.00p | 379.50p | 5725 |
10/04/2014 | 379.50p | 384.00p | 379.50p | 379.50p | 3301 |
09/04/2014 | 380.00p | 384.00p | 375.09p | 379.50p | 2270 |
08/04/2014 | 370.00p | 380.00p | 370.00p | 379.50p | 9002 |
07/04/2014 | 368.00p | 374.00p | 365.00p | 370.00p | 14907 |
04/04/2014 | 352.00p | 365.50p | 350.00p | 365.50p | 19655 |
03/04/2014 | 351.00p | 355.00p | 351.00p | 352.00p | 2956 |
02/04/2014 | 351.00p | 351.00p | 348.00p | 351.00p | 3000 |
01/04/2014 | 344.00p | 351.00p | 344.00p | 351.00p | 7000 |
31/03/2014 | 362.50p | 362.50p | 340.00p | 344.00p | 10871 |
28/03/2014 | 360.00p | 362.50p | 360.00p | 362.50p | 56 |
27/03/2014 | 371.00p | 371.00p | 360.00p | 360.00p | 2000 |
26/03/2014 | 372.00p | 372.00p | 363.00p | 370.00p | 1931 |
25/03/2014 | 378.50p | 379.20p | 372.00p | 372.00p | 10765 |
24/03/2014 | 380.00p | 385.00p | 373.24p | 378.50p | 17374 |
21/03/2014 | 374.00p | 380.00p | 374.00p | 375.00p | 4396 |
20/03/2014 | 360.00p | 375.00p | 360.00p | 374.00p | 8087 |
19/03/2014 | 360.00p | 365.00p | 360.00p | 360.00p | 2272 |
18/03/2014 | 360.50p | 365.00p | 359.07p | 360.00p | 6779 |
17/03/2014 | 353.50p | 366.00p | 353.50p | 359.50p | 15589 |
14/03/2014 | 361.00p | 361.00p | 352.00p | 353.50p | 45253 |
13/03/2014 | 335.50p | 366.00p | 335.50p | 361.00p | 17111 |
12/03/2014 | 322.50p | 338.00p | 322.50p | 335.50p | 8537 |
11/03/2014 | 318.00p | 326.33p | 318.00p | 322.50p | 13286 |
10/03/2014 | 318.00p | 320.50p | 318.00p | 318.00p | 88 |
07/03/2014 | 314.00p | 320.00p | 314.00p | 318.00p | 4291 |
06/03/2014 | 314.00p | 318.00p | 314.00p | 314.00p | 3243 |
05/03/2014 | 314.00p | 317.20p | 312.00p | 314.00p | 905 |
04/03/2014 | 314.00p | 316.00p | 312.00p | 314.00p | 1603 |
03/03/2014 | 314.00p | 316.00p | 314.00p | 314.00p | 3099 |
28/02/2014 | 314.00p | 316.00p | 314.00p | 314.00p | 1110 |
27/02/2014 | 314.00p | 316.00p | 314.00p | 314.00p | 0 |
26/02/2014 | 314.00p | 316.00p | 314.00p | 314.00p | 6000 |
25/02/2014 | 314.00p | 316.40p | 311.00p | 314.00p | 5311 |
24/02/2014 | 312.50p | 314.00p | 310.40p | 314.00p | 3362 |
21/02/2014 | 312.50p | 316.40p | 309.99p | 312.50p | 0 |
20/02/2014 | 312.50p | 316.40p | 309.99p | 312.50p | 0 |
19/02/2014 | 314.00p | 316.40p | 309.99p | 312.50p | 9092 |
18/02/2014 | 311.00p | 317.00p | 311.00p | 314.00p | 2196 |
17/02/2014 | 311.00p | 314.50p | 307.80p | 311.00p | 3524 |
14/02/2014 | 308.50p | 312.00p | 308.50p | 311.00p | 2539 |
13/02/2014 | 308.50p | 316.00p | 308.50p | 308.50p | 0 |
12/02/2014 | 312.00p | 316.00p | 308.50p | 308.50p | 8272 |
11/02/2014 | 309.00p | 315.00p | 306.68p | 311.50p | 11887 |
*Close Price adjusted for both dividends and splits