Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2014 | 612.50p | 612.50p | 525.25p | 575.00p | 17934 |
03/03/2014 | 712.50p | 712.50p | 575.00p | 612.50p | 9549 |
28/02/2014 | 637.50p | 659.50p | 630.00p | 650.00p | 1102 |
27/02/2014 | 650.00p | 661.00p | 625.00p | 637.50p | 2224 |
26/02/2014 | 650.00p | 650.00p | 625.00p | 650.00p | 672 |
25/02/2014 | 650.00p | 653.50p | 625.00p | 637.50p | 2906 |
24/02/2014 | 662.50p | 665.00p | 625.00p | 650.00p | 2721 |
21/02/2014 | 687.50p | 687.50p | 617.50p | 662.50p | 2968 |
20/02/2014 | 662.50p | 687.50p | 650.50p | 687.50p | 1225 |
19/02/2014 | 687.50p | 687.50p | 650.00p | 662.50p | 1488 |
18/02/2014 | 687.50p | 725.00p | 652.50p | 687.50p | 1868 |
17/02/2014 | 700.00p | 725.00p | 660.00p | 687.50p | 2007 |
14/02/2014 | 675.00p | 700.00p | 655.00p | 700.00p | 1862 |
13/02/2014 | 687.50p | 687.50p | 643.75p | 675.00p | 2298 |
12/02/2014 | 700.00p | 722.50p | 650.25p | 687.50p | 1046 |
11/02/2014 | 637.50p | 725.00p | 637.50p | 700.00p | 1482 |
10/02/2014 | 637.50p | 660.00p | 600.00p | 637.50p | 1056 |
07/02/2014 | 637.50p | 637.50p | 605.00p | 637.50p | 367 |
06/02/2014 | 625.00p | 637.50p | 605.00p | 637.50p | 99 |
05/02/2014 | 625.00p | 645.00p | 605.00p | 625.00p | 375 |
04/02/2014 | 625.00p | 650.00p | 600.00p | 625.00p | 2680 |
03/02/2014 | 650.00p | 650.00p | 600.00p | 625.00p | 1199 |
31/01/2014 | 650.00p | 650.00p | 625.00p | 650.00p | 1195 |
30/01/2014 | 650.00p | 650.00p | 603.75p | 650.00p | 1123 |
29/01/2014 | 650.00p | 656.25p | 620.00p | 650.00p | 2247 |
28/01/2014 | 700.00p | 700.00p | 625.00p | 650.00p | 1107 |
27/01/2014 | 712.50p | 712.50p | 637.50p | 675.00p | 2189 |
24/01/2014 | 712.50p | 725.00p | 675.00p | 712.50p | 1060 |
23/01/2014 | 712.50p | 731.25p | 705.00p | 712.50p | 756 |
22/01/2014 | 625.00p | 775.00p | 607.50p | 712.50p | 8643 |
21/01/2014 | 650.00p | 650.00p | 600.00p | 625.00p | 2613 |
20/01/2014 | 662.50p | 662.50p | 610.00p | 650.00p | 1197 |
17/01/2014 | 662.50p | 672.50p | 625.00p | 662.50p | 1273 |
16/01/2014 | 662.50p | 666.25p | 625.00p | 662.50p | 388 |
15/01/2014 | 662.50p | 675.00p | 625.00p | 662.50p | 2872 |
14/01/2014 | 662.50p | 662.50p | 625.00p | 662.50p | 1135 |
13/01/2014 | 675.00p | 675.00p | 625.00p | 662.50p | 1521 |
10/01/2014 | 675.00p | 675.00p | 650.00p | 675.00p | 5968 |
09/01/2014 | 687.50p | 687.50p | 650.00p | 675.00p | 4657 |
08/01/2014 | 662.50p | 725.00p | 662.50p | 687.50p | 8884 |
07/01/2014 | 687.50p | 687.50p | 650.00p | 662.50p | 3569 |
06/01/2014 | 687.50p | 705.00p | 650.00p | 687.50p | 2647 |
03/01/2014 | 700.00p | 705.00p | 662.50p | 687.50p | 2548 |
02/01/2014 | 637.50p | 747.50p | 625.00p | 700.00p | 7059 |
31/12/2013 | 637.50p | 656.25p | 600.00p | 637.50p | 1240 |
30/12/2013 | 625.00p | 662.50p | 576.25p | 637.50p | 4663 |
27/12/2013 | 650.00p | 650.00p | 575.00p | 625.00p | 1346 |
24/12/2013 | 662.50p | 662.50p | 625.00p | 650.00p | 869 |
23/12/2013 | 650.00p | 650.00p | 625.00p | 650.00p | 1144 |
20/12/2013 | 650.00p | 670.00p | 590.25p | 650.00p | 4228 |
19/12/2013 | 787.50p | 812.50p | 600.00p | 650.00p | 14608 |
18/12/2013 | 737.50p | 737.50p | 700.00p | 737.50p | 1318 |
17/12/2013 | 750.00p | 762.50p | 709.00p | 762.50p | 533 |
16/12/2013 | 750.00p | 750.00p | 725.00p | 750.00p | 653 |
13/12/2013 | 762.50p | 762.50p | 725.00p | 750.00p | 1467 |
12/12/2013 | 750.00p | 762.50p | 738.25p | 762.50p | 579 |
11/12/2013 | 750.00p | 787.50p | 727.50p | 787.50p | 3864 |
10/12/2013 | 775.00p | 775.00p | 728.75p | 750.00p | 1950 |
09/12/2013 | 787.50p | 825.00p | 737.50p | 775.00p | 2465 |
06/12/2013 | 775.00p | 812.50p | 750.00p | 812.50p | 2268 |
05/12/2013 | 775.00p | 786.00p | 750.00p | 775.00p | 1293 |
04/12/2013 | 737.50p | 815.00p | 737.50p | 775.00p | 7933 |
03/12/2013 | 787.50p | 787.50p | 713.25p | 737.50p | 3452 |
02/12/2013 | 787.50p | 787.50p | 775.00p | 787.50p | 1141 |
29/11/2013 | 787.50p | 790.00p | 775.00p | 787.50p | 4721 |
28/11/2013 | 787.50p | 792.25p | 775.00p | 787.50p | 1320 |
27/11/2013 | 787.50p | 797.50p | 776.25p | 787.50p | 1875 |
26/11/2013 | 825.00p | 825.00p | 775.00p | 787.50p | 2145 |
25/11/2013 | 825.00p | 829.50p | 800.00p | 825.00p | 2224 |
22/11/2013 | 850.00p | 862.50p | 800.00p | 825.00p | 5322 |
21/11/2013 | 837.50p | 860.00p | 825.00p | 850.00p | 2427 |
20/11/2013 | 850.00p | 850.00p | 825.00p | 837.50p | 565 |
19/11/2013 | 862.50p | 868.75p | 827.50p | 850.00p | 2348 |
18/11/2013 | 887.50p | 900.00p | 849.50p | 862.50p | 3116 |
15/11/2013 | 875.00p | 917.50p | 845.00p | 887.50p | 6311 |
14/11/2013 | 875.00p | 899.75p | 862.50p | 875.00p | 2864 |
13/11/2013 | 875.00p | 900.00p | 860.00p | 875.00p | 900 |
12/11/2013 | 900.00p | 912.50p | 868.75p | 875.00p | 2466 |
11/11/2013 | 925.00p | 937.25p | 875.00p | 900.00p | 3408 |
08/11/2013 | 937.50p | 987.50p | 900.00p | 925.00p | 6830 |
07/11/2013 | 850.00p | 975.00p | 850.00p | 937.50p | 6397 |
06/11/2013 | 862.50p | 875.00p | 827.50p | 850.00p | 7279 |
05/11/2013 | 862.50p | 880.00p | 846.25p | 862.50p | 580 |
04/11/2013 | 900.00p | 902.50p | 830.00p | 862.50p | 4627 |
01/11/2013 | 887.50p | 906.00p | 875.00p | 900.00p | 4248 |
31/10/2013 | 950.00p | 950.00p | 875.00p | 887.50p | 9975 |
30/10/2013 | 950.00p | 977.50p | 901.25p | 950.00p | 13970 |
29/10/2013 | 862.50p | 1,012.50p | 855.00p | 950.00p | 29069 |
28/10/2013 | 812.50p | 912.50p | 812.50p | 862.50p | 20231 |
25/10/2013 | 800.00p | 825.00p | 780.00p | 812.50p | 6230 |
24/10/2013 | 812.50p | 817.50p | 775.00p | 800.00p | 3050 |
23/10/2013 | 825.00p | 850.00p | 787.50p | 812.50p | 8812 |
22/10/2013 | 850.00p | 872.50p | 770.00p | 825.00p | 8208 |
21/10/2013 | 775.00p | 867.50p | 762.50p | 850.00p | 15755 |
18/10/2013 | 775.00p | 799.75p | 755.00p | 762.50p | 6012 |
17/10/2013 | 812.50p | 824.75p | 750.00p | 775.00p | 7590 |
16/10/2013 | 762.50p | 774.75p | 750.00p | 762.50p | 2444 |
15/10/2013 | 762.50p | 774.75p | 757.50p | 762.50p | 9142 |
14/10/2013 | 787.50p | 787.50p | 750.00p | 762.50p | 9586 |
11/10/2013 | 775.00p | 800.00p | 775.00p | 787.50p | 5458 |
10/10/2013 | 775.00p | 822.50p | 757.50p | 775.00p | 6704 |
09/10/2013 | 762.50p | 797.50p | 712.50p | 712.50p | 5215 |
08/10/2013 | 787.50p | 792.00p | 750.00p | 762.50p | 4477 |
07/10/2013 | 837.50p | 868.00p | 775.00p | 787.50p | 8393 |
04/10/2013 | 812.50p | 850.00p | 755.00p | 837.50p | 24334 |
03/10/2013 | 825.00p | 830.00p | 790.00p | 825.00p | 4229 |
02/10/2013 | 875.00p | 875.00p | 800.00p | 825.00p | 2824 |
01/10/2013 | 887.50p | 896.75p | 825.00p | 875.00p | 4132 |
30/09/2013 | 950.00p | 950.00p | 875.00p | 887.50p | 3603 |
27/09/2013 | 950.00p | 952.50p | 925.00p | 950.00p | 3574 |
26/09/2013 | 975.00p | 980.00p | 925.00p | 950.00p | 3716 |
25/09/2013 | 987.50p | 1,020.00p | 950.00p | 975.00p | 5108 |
24/09/2013 | 975.00p | 1,100.00p | 951.75p | 987.50p | 21580 |
23/09/2013 | 962.50p | 980.00p | 925.00p | 962.50p | 3379 |
20/09/2013 | 1,012.50p | 1,012.50p | 900.00p | 962.50p | 3389 |
19/09/2013 | 962.50p | 1,075.00p | 962.50p | 1,012.50p | 4622 |
18/09/2013 | 975.00p | 980.00p | 908.75p | 962.50p | 2193 |
17/09/2013 | 950.00p | 1,035.00p | 950.00p | 975.00p | 4046 |
16/09/2013 | 950.00p | 975.00p | 875.00p | 950.00p | 2032 |
13/09/2013 | 1,037.50p | 1,050.00p | 900.00p | 950.00p | 4343 |
12/09/2013 | 900.00p | 1,060.00p | 887.50p | 1,050.00p | 8609 |
11/09/2013 | 950.00p | 962.50p | 875.00p | 900.00p | 8588 |
10/09/2013 | 1,050.00p | 1,050.00p | 886.25p | 950.00p | 8288 |
09/09/2013 | 1,187.50p | 1,187.50p | 950.00p | 1,037.50p | 17357 |
06/09/2013 | 1,237.50p | 1,250.00p | 1,150.00p | 1,187.50p | 1558 |
05/09/2013 | 1,275.00p | 1,282.25p | 1,212.50p | 1,237.50p | 2301 |
04/09/2013 | 1,262.50p | 1,300.00p | 1,200.00p | 1,275.00p | 5196 |
03/09/2013 | 1,262.50p | 1,262.50p | 1,200.00p | 1,262.50p | 6675 |
02/09/2013 | 1,200.00p | 1,300.00p | 1,180.00p | 1,262.50p | 12598 |
30/08/2013 | 1,262.50p | 1,475.00p | 1,100.00p | 1,200.00p | 53313 |
29/08/2013 | 1,137.50p | 1,137.50p | 980.00p | 1,100.00p | 7559 |
28/08/2013 | 1,262.50p | 1,268.75p | 1,100.00p | 1,137.50p | 14155 |
27/08/2013 | 950.00p | 1,325.00p | 910.00p | 1,187.50p | 47472 |
23/08/2013 | 862.50p | 975.00p | 850.50p | 937.50p | 8148 |
22/08/2013 | 837.50p | 892.50p | 822.50p | 862.50p | 4730 |
21/08/2013 | 887.50p | 950.00p | 787.50p | 837.50p | 10267 |
20/08/2013 | 875.00p | 887.50p | 800.00p | 837.50p | 2851 |
19/08/2013 | 850.00p | 975.00p | 850.00p | 887.50p | 6497 |
16/08/2013 | 837.50p | 875.00p | 812.50p | 850.00p | 2760 |
15/08/2013 | 800.00p | 875.00p | 765.00p | 837.50p | 4125 |
14/08/2013 | 837.50p | 864.75p | 800.00p | 800.00p | 2311 |
13/08/2013 | 812.50p | 850.00p | 800.00p | 837.50p | 6320 |
12/08/2013 | 725.00p | 868.75p | 705.00p | 812.50p | 10092 |
09/08/2013 | 712.50p | 737.50p | 687.50p | 725.00p | 2789 |
08/08/2013 | 712.50p | 725.00p | 697.50p | 712.50p | 3009 |
07/08/2013 | 712.50p | 712.50p | 675.00p | 687.50p | 1633 |
06/08/2013 | 712.50p | 712.50p | 675.00p | 712.50p | 4708 |
05/08/2013 | 687.50p | 737.50p | 687.50p | 712.50p | 2200 |
02/08/2013 | 662.50p | 687.50p | 662.50p | 687.50p | 1181 |
01/08/2013 | 662.50p | 698.50p | 652.50p | 662.50p | 1418 |
31/07/2013 | 725.00p | 725.00p | 625.00p | 662.50p | 3861 |
30/07/2013 | 737.50p | 737.50p | 700.00p | 725.00p | 1247 |
29/07/2013 | 787.50p | 816.25p | 737.50p | 737.50p | 3725 |
26/07/2013 | 812.50p | 845.00p | 768.75p | 787.50p | 1925 |
25/07/2013 | 875.00p | 875.00p | 775.00p | 812.50p | 3720 |
24/07/2013 | 675.00p | 902.50p | 674.75p | 837.50p | 12652 |
23/07/2013 | 675.00p | 677.50p | 650.00p | 675.00p | 1252 |
22/07/2013 | 625.00p | 700.00p | 625.00p | 675.00p | 5907 |
19/07/2013 | 625.00p | 645.00p | 600.00p | 625.00p | 59 |
18/07/2013 | 637.50p | 637.50p | 620.00p | 625.00p | 1588 |
17/07/2013 | 637.50p | 637.50p | 600.00p | 637.50p | 925 |
16/07/2013 | 637.50p | 645.00p | 600.00p | 637.50p | 2031 |
15/07/2013 | 650.00p | 650.00p | 600.00p | 637.50p | 1299 |
12/07/2013 | 650.00p | 650.00p | 612.50p | 650.00p | 1616 |
11/07/2013 | 662.50p | 662.50p | 625.00p | 650.00p | 963 |
10/07/2013 | 662.50p | 670.00p | 627.50p | 662.50p | 569 |
09/07/2013 | 637.50p | 662.50p | 625.00p | 662.50p | 2039 |
08/07/2013 | 650.00p | 650.00p | 600.00p | 637.50p | 1629 |
05/07/2013 | 662.50p | 662.50p | 630.00p | 650.00p | 2262 |
04/07/2013 | 712.50p | 815.00p | 625.00p | 662.50p | 16492 |
03/07/2013 | 650.00p | 650.00p | 577.50p | 637.50p | 1377 |
02/07/2013 | 650.00p | 650.00p | 625.00p | 650.00p | 1365 |
01/07/2013 | 637.50p | 650.00p | 600.00p | 650.00p | 2788 |
28/06/2013 | 637.50p | 650.00p | 600.00p | 637.50p | 1597 |
27/06/2013 | 637.50p | 637.50p | 600.00p | 637.50p | 248 |
26/06/2013 | 650.00p | 650.00p | 550.00p | 637.50p | 1604 |
25/06/2013 | 675.00p | 687.50p | 625.00p | 650.00p | 2123 |
24/06/2013 | 725.00p | 725.00p | 650.00p | 675.00p | 700 |
21/06/2013 | 687.50p | 744.50p | 637.50p | 725.00p | 1541 |
20/06/2013 | 687.50p | 710.00p | 637.50p | 687.50p | 195 |
19/06/2013 | 700.00p | 700.00p | 637.50p | 687.50p | 1019 |
18/06/2013 | 712.50p | 712.50p | 652.50p | 700.00p | 752 |
17/06/2013 | 712.50p | 712.50p | 675.00p | 712.50p | 183 |
14/06/2013 | 725.00p | 737.50p | 700.00p | 712.50p | 535 |
13/06/2013 | 725.00p | 737.50p | 700.00p | 737.50p | 1308 |
12/06/2013 | 725.00p | 725.00p | 700.00p | 725.00p | 2239 |
11/06/2013 | 750.00p | 750.00p | 652.50p | 725.00p | 2844 |
10/06/2013 | 750.00p | 755.00p | 705.00p | 750.00p | 224 |
07/06/2013 | 787.50p | 800.00p | 700.00p | 750.00p | 959 |
06/06/2013 | 787.50p | 787.50p | 750.00p | 787.50p | 2258 |
05/06/2013 | 787.50p | 787.50p | 757.50p | 787.50p | 283 |
04/06/2013 | 812.50p | 812.50p | 750.00p | 787.50p | 1936 |
03/06/2013 | 850.00p | 862.50p | 777.50p | 812.50p | 3299 |
31/05/2013 | 812.50p | 875.00p | 775.00p | 850.00p | 3942 |
30/05/2013 | 737.50p | 812.50p | 725.00p | 812.50p | 5003 |
29/05/2013 | 750.00p | 762.50p | 712.50p | 737.50p | 1410 |
28/05/2013 | 750.00p | 779.75p | 725.00p | 762.50p | 1290 |
24/05/2013 | 725.00p | 772.50p | 725.00p | 725.00p | 4522 |
23/05/2013 | 725.00p | 775.00p | 708.50p | 725.00p | 2300 |
22/05/2013 | 712.50p | 740.00p | 682.50p | 725.00p | 2149 |
*Close Price adjusted for both dividends and splits