Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
20/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 100 |
19/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 66 |
18/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
17/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 60 |
14/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 37 |
13/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
12/11/2014 | 298.00p | 298.50p | 295.00p | 298.00p | 1390 |
11/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
10/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 651 |
07/11/2014 | 298.00p | 299.00p | 298.00p | 298.00p | 500 |
06/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
05/11/2014 | 298.00p | 299.00p | 295.00p | 298.00p | 383 |
04/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
03/11/2014 | 295.50p | 298.50p | 295.50p | 298.00p | 1005 |
31/10/2014 | 295.50p | 298.50p | 295.50p | 295.50p | 165 |
30/10/2014 | 295.50p | 295.50p | 290.00p | 295.50p | 47 |
29/10/2014 | 295.50p | 298.50p | 290.00p | 295.50p | 32 |
28/10/2014 | 295.50p | 295.50p | 295.50p | 295.50p | 0 |
27/10/2014 | 295.50p | 295.50p | 290.00p | 295.50p | 172 |
24/10/2014 | 295.50p | 295.50p | 295.50p | 295.50p | 0 |
23/10/2014 | 295.50p | 295.50p | 290.00p | 295.50p | 36 |
22/10/2014 | 295.50p | 299.00p | 295.50p | 295.50p | 3 |
21/10/2014 | 292.50p | 297.00p | 290.00p | 295.50p | 1014 |
20/10/2014 | 292.50p | 297.60p | 292.50p | 292.50p | 3000 |
17/10/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
16/10/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
15/10/2014 | 292.50p | 292.50p | 286.00p | 292.50p | 1000 |
14/10/2014 | 292.50p | 292.50p | 285.15p | 292.50p | 803 |
13/10/2014 | 292.50p | 292.50p | 286.00p | 292.50p | 150 |
10/10/2014 | 292.50p | 292.50p | 286.00p | 292.50p | 132 |
09/10/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
08/10/2014 | 292.50p | 292.50p | 286.00p | 292.50p | 143 |
07/10/2014 | 292.50p | 298.80p | 285.00p | 292.50p | 2029 |
06/10/2014 | 292.50p | 293.00p | 285.00p | 292.50p | 1000 |
03/10/2014 | 295.00p | 295.00p | 286.00p | 292.50p | 12866 |
02/10/2014 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
01/10/2014 | 302.50p | 302.50p | 292.00p | 295.00p | 1723 |
30/09/2014 | 302.50p | 302.50p | 295.00p | 302.50p | 500 |
29/09/2014 | 302.50p | 312.50p | 302.50p | 302.50p | 1000 |
26/09/2014 | 307.50p | 307.50p | 302.50p | 302.50p | 0 |
25/09/2014 | 312.50p | 312.50p | 297.00p | 307.50p | 3140 |
24/09/2014 | 312.50p | 312.50p | 305.00p | 312.50p | 1000 |
23/09/2014 | 315.00p | 315.00p | 311.00p | 312.50p | 45 |
22/09/2014 | 325.00p | 325.00p | 305.00p | 315.00p | 5086 |
19/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 259 |
18/09/2014 | 322.50p | 325.00p | 315.00p | 325.00p | 66 |
17/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 4 |
16/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 48 |
15/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
12/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
11/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
10/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 2462 |
09/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 112 |
08/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
05/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
04/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
03/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 50 |
02/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 145 |
01/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
29/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
28/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 96 |
27/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
26/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 5 |
22/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 666 |
21/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
20/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 500 |
19/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 1042 |
18/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
15/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 28 |
14/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
13/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
12/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 55 |
11/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 180 |
08/08/2014 | 325.00p | 325.00p | 315.20p | 325.00p | 8 |
07/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
06/08/2014 | 325.00p | 325.00p | 315.11p | 325.00p | 3 |
05/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 744 |
04/08/2014 | 325.00p | 325.00p | 315.20p | 325.00p | 10 |
01/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
31/07/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 166 |
30/07/2014 | 325.00p | 325.00p | 315.10p | 325.00p | 0 |
29/07/2014 | 325.00p | 325.00p | 315.10p | 325.00p | 3 |
28/07/2014 | 325.00p | 332.00p | 315.10p | 325.00p | 714 |
25/07/2014 | 325.00p | 333.00p | 320.00p | 325.00p | 0 |
24/07/2014 | 325.00p | 333.00p | 320.00p | 325.00p | 0 |
23/07/2014 | 325.00p | 333.00p | 320.00p | 325.00p | 8358 |
22/07/2014 | 325.00p | 332.79p | 315.00p | 325.00p | 553 |
21/07/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
18/07/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 33 |
17/07/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 4 |
16/07/2014 | 325.00p | 333.00p | 315.20p | 325.00p | 255 |
15/07/2014 | 322.50p | 328.82p | 322.50p | 325.00p | 606 |
14/07/2014 | 322.50p | 325.80p | 322.50p | 322.50p | 500 |
11/07/2014 | 322.50p | 330.00p | 322.50p | 322.50p | 0 |
10/07/2014 | 322.50p | 330.00p | 322.50p | 322.50p | 0 |
09/07/2014 | 325.00p | 330.00p | 322.50p | 322.50p | 0 |
08/07/2014 | 325.00p | 330.00p | 325.00p | 325.00p | 3279 |
07/07/2014 | 325.00p | 327.50p | 317.00p | 325.00p | 0 |
04/07/2014 | 327.50p | 327.50p | 317.00p | 325.00p | 1019 |
03/07/2014 | 330.00p | 330.00p | 324.80p | 327.50p | 2595 |
02/07/2014 | 330.00p | 330.00p | 320.00p | 330.00p | 1520 |
01/07/2014 | 330.00p | 335.00p | 325.30p | 327.50p | 10624 |
30/06/2014 | 317.50p | 335.00p | 315.00p | 330.00p | 8535 |
27/06/2014 | 317.50p | 320.00p | 312.00p | 317.50p | 0 |
26/06/2014 | 315.00p | 320.00p | 312.00p | 317.50p | 2800 |
25/06/2014 | 317.50p | 317.50p | 307.50p | 315.00p | 3300 |
24/06/2014 | 305.00p | 317.50p | 305.00p | 317.50p | 2414 |
23/06/2014 | 305.00p | 310.00p | 302.00p | 305.00p | 5462 |
20/06/2014 | 305.00p | 305.50p | 305.00p | 305.00p | 1544 |
19/06/2014 | 302.50p | 310.00p | 302.50p | 305.00p | 641 |
18/06/2014 | 307.50p | 307.50p | 302.50p | 302.50p | 1600 |
17/06/2014 | 307.50p | 307.50p | 300.00p | 307.50p | 506 |
16/06/2014 | 302.50p | 310.00p | 302.50p | 307.50p | 1233 |
13/06/2014 | 297.50p | 310.00p | 295.50p | 302.50p | 10500 |
12/06/2014 | 297.50p | 307.50p | 297.50p | 297.50p | 2000 |
11/06/2014 | 297.50p | 297.50p | 295.50p | 297.50p | 22 |
10/06/2014 | 297.50p | 304.98p | 290.00p | 297.50p | 0 |
09/06/2014 | 295.00p | 304.98p | 290.00p | 297.50p | 1001 |
06/06/2014 | 295.00p | 307.50p | 295.00p | 295.00p | 158 |
05/06/2014 | 295.00p | 295.50p | 295.00p | 295.00p | 9 |
04/06/2014 | 295.00p | 299.00p | 293.00p | 295.00p | 2182 |
03/06/2014 | 295.00p | 307.50p | 295.00p | 295.00p | 880 |
02/06/2014 | 290.00p | 300.00p | 290.00p | 295.00p | 1587 |
30/05/2014 | 290.00p | 300.00p | 286.10p | 290.00p | 239 |
29/05/2014 | 257.50p | 299.50p | 257.50p | 290.00p | 76556 |
28/05/2014 | 257.50p | 268.00p | 257.50p | 257.50p | 0 |
27/05/2014 | 257.50p | 262.67p | 257.50p | 257.50p | 380 |
23/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 285 |
22/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
21/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 17 |
20/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 27 |
19/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 96 |
16/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
15/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
14/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 224 |
13/05/2014 | 257.50p | 268.00p | 250.00p | 257.50p | 0 |
12/05/2014 | 257.50p | 268.00p | 250.00p | 268.00p | 0 |
09/05/2014 | 257.50p | 268.00p | 250.00p | 268.00p | 448 |
08/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 133 |
07/05/2014 | 257.50p | 261.17p | 250.00p | 257.50p | 3905 |
06/05/2014 | 262.50p | 262.50p | 250.00p | 257.50p | 6042 |
02/05/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 548 |
01/05/2014 | 262.50p | 262.50p | 258.90p | 262.50p | 1100 |
30/04/2014 | 262.50p | 268.00p | 258.50p | 262.50p | 0 |
29/04/2014 | 262.50p | 262.50p | 259.35p | 262.50p | 1000 |
28/04/2014 | 262.50p | 262.50p | 256.00p | 262.50p | 216 |
25/04/2014 | 262.50p | 262.50p | 250.00p | 262.50p | 0 |
24/04/2014 | 262.50p | 262.50p | 250.00p | 262.50p | 0 |
23/04/2014 | 262.50p | 262.50p | 250.00p | 262.50p | 2046 |
22/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 143 |
17/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
16/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 74 |
15/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
14/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
11/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
10/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
09/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 191 |
08/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
07/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 3500 |
04/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 172 |
03/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
02/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
01/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 86 |
31/03/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
28/03/2014 | 262.50p | 268.00p | 255.00p | 268.00p | 266 |
27/03/2014 | 262.50p | 262.50p | 255.15p | 262.50p | 13 |
26/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
25/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
24/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
21/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 1144 |
20/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 100 |
19/03/2014 | 262.50p | 262.50p | 255.15p | 262.50p | 113 |
18/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 59 |
17/03/2014 | 262.50p | 268.50p | 255.00p | 268.00p | 3002 |
14/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
13/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 74 |
12/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 2356 |
11/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 26072 |
10/03/2014 | 265.00p | 265.00p | 255.00p | 262.50p | 1860 |
07/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 1018 |
06/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 0 |
05/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 0 |
04/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 33 |
03/03/2014 | 265.00p | 265.00p | 255.90p | 265.00p | 500 |
28/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 91 |
27/02/2014 | 265.00p | 265.00p | 255.81p | 265.00p | 416 |
26/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 45 |
25/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 108 |
24/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 200 |
21/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 130 |
20/02/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
19/02/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 44161 |
18/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 12500 |
17/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 0 |
14/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 0 |
13/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 0 |
12/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 3 |
11/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 10653 |
10/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 18 |
*Close Price adjusted for both dividends and splits