Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 757 |
06/02/2014 | 265.00p | 270.00p | 258.00p | 265.00p | 0 |
05/02/2014 | 265.00p | 270.00p | 258.00p | 265.00p | 31 |
04/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 250 |
03/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 3097 |
31/01/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 2000 |
30/01/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
29/01/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 2100 |
28/01/2014 | 267.50p | 267.50p | 255.00p | 265.00p | 10251 |
27/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 2 |
24/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 100 |
23/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 37 |
22/01/2014 | 267.50p | 267.50p | 260.00p | 267.50p | 370 |
21/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 24 |
20/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
17/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
16/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
15/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
14/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 366 |
13/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 422 |
10/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 0 |
09/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 0 |
08/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 1329 |
07/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 1000 |
06/01/2014 | 267.50p | 273.00p | 261.00p | 267.50p | 51 |
03/01/2014 | 267.50p | 273.00p | 267.50p | 267.50p | 0 |
02/01/2014 | 267.50p | 273.00p | 267.50p | 267.50p | 38 |
31/12/2013 | 267.50p | 272.00p | 267.50p | 267.50p | 0 |
30/12/2013 | 267.50p | 272.00p | 267.50p | 267.50p | 1800 |
27/12/2013 | 267.50p | 267.50p | 260.30p | 267.50p | 76 |
24/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 0 |
23/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 0 |
20/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 0 |
19/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 2500 |
18/12/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 4140 |
17/12/2013 | 265.00p | 268.00p | 257.00p | 268.00p | 3847 |
16/12/2013 | 265.00p | 265.00p | 256.00p | 265.00p | 332 |
13/12/2013 | 262.50p | 267.00p | 257.00p | 265.00p | 34000 |
12/12/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 21 |
11/12/2013 | 262.50p | 268.00p | 255.00p | 268.00p | 0 |
10/12/2013 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
09/12/2013 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
06/12/2013 | 262.50p | 268.00p | 255.00p | 268.00p | 166 |
05/12/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
04/12/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 9 |
03/12/2013 | 262.50p | 262.50p | 256.00p | 262.50p | 0 |
02/12/2013 | 262.50p | 262.50p | 256.00p | 262.50p | 33 |
29/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
28/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
27/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 6 |
26/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 50 |
25/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 16 |
22/11/2013 | 262.50p | 262.50p | 250.00p | 262.50p | 0 |
21/11/2013 | 262.50p | 262.50p | 250.00p | 262.50p | 3000 |
20/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
19/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
18/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 475 |
15/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 333 |
14/11/2013 | 262.50p | 262.50p | 256.25p | 262.50p | 0 |
13/11/2013 | 262.50p | 262.50p | 256.25p | 262.50p | 5000 |
12/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
11/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 133 |
08/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 37 |
07/11/2013 | 262.50p | 262.50p | 260.00p | 262.50p | 0 |
06/11/2013 | 262.50p | 262.50p | 260.00p | 262.50p | 0 |
05/11/2013 | 262.50p | 262.50p | 260.00p | 262.50p | 2000 |
04/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 44 |
01/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 107 |
31/10/2013 | 262.50p | 266.30p | 255.00p | 262.50p | 4600 |
30/10/2013 | 262.50p | 262.50p | 256.00p | 262.50p | 166 |
29/10/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 9 |
28/10/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
25/10/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 2000 |
24/10/2013 | 262.50p | 267.50p | 260.00p | 262.50p | 0 |
23/10/2013 | 262.50p | 267.50p | 260.00p | 262.50p | 0 |
22/10/2013 | 265.00p | 267.50p | 260.00p | 262.50p | 0 |
21/10/2013 | 267.50p | 267.50p | 260.00p | 265.00p | 1000 |
18/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
17/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
16/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
15/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
14/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 166 |
11/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 149 |
10/10/2013 | 267.50p | 270.00p | 260.00p | 267.50p | 0 |
09/10/2013 | 267.50p | 270.00p | 260.00p | 265.00p | 7 |
08/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 33 |
07/10/2013 | 275.00p | 275.00p | 250.00p | 267.50p | 5900 |
04/10/2013 | 282.50p | 282.50p | 270.00p | 275.00p | 2609 |
03/10/2013 | 282.50p | 282.50p | 270.00p | 282.50p | 3516 |
02/10/2013 | 285.00p | 285.00p | 275.00p | 282.50p | 1500 |
01/10/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
30/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 6 |
27/09/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
26/09/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 212 |
25/09/2013 | 285.00p | 288.00p | 285.00p | 285.00p | 173 |
24/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
23/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
20/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 3 |
19/09/2013 | 285.00p | 292.00p | 278.00p | 285.00p | 1195 |
18/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 666 |
17/09/2013 | 285.00p | 287.50p | 278.00p | 285.00p | 0 |
16/09/2013 | 285.00p | 287.50p | 278.00p | 285.00p | 361 |
13/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
12/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 478 |
11/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 146 |
10/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 140 |
09/09/2013 | 285.00p | 287.50p | 278.00p | 285.00p | 0 |
06/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 89 |
05/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
04/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 16 |
03/09/2013 | 285.00p | 294.00p | 285.00p | 285.00p | 0 |
02/09/2013 | 285.00p | 294.00p | 285.00p | 285.00p | 0 |
30/08/2013 | 285.00p | 294.00p | 285.00p | 285.00p | 672 |
29/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
28/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 44 |
27/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 12 |
23/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
22/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
21/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
20/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 26 |
19/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
16/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 53 |
15/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
14/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 64 |
13/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
12/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
09/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
08/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 1630 |
07/08/2013 | 285.00p | 287.50p | 279.20p | 287.50p | 0 |
06/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
05/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
02/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
01/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 135 |
31/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 1189 |
30/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 696 |
29/07/2013 | 285.00p | 293.00p | 285.00p | 285.00p | 0 |
26/07/2013 | 285.00p | 293.00p | 285.00p | 285.00p | 880166 |
25/07/2013 | 285.00p | 287.50p | 279.20p | 285.00p | 0 |
24/07/2013 | 285.00p | 287.50p | 279.20p | 285.00p | 0 |
23/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 1279 |
22/07/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 912 |
19/07/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 96 |
18/07/2013 | 285.00p | 293.00p | 279.20p | 285.00p | 1093 |
17/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 56 |
16/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
15/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
12/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
11/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
10/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 14 |
09/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 381 |
08/07/2013 | 285.00p | 295.00p | 285.00p | 285.00p | 0 |
05/07/2013 | 285.00p | 295.00p | 285.00p | 285.00p | 2000 |
04/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 33 |
03/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
02/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 15 |
01/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 2509 |
28/06/2013 | 285.00p | 287.50p | 275.00p | 287.50p | 1 |
27/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 2000 |
26/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
25/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
24/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 78 |
21/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 327 |
20/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
19/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
18/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 108 |
17/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 16 |
14/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
13/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
12/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 500 |
11/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 4308 |
10/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
07/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 64 |
06/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 483 |
05/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 113 |
04/06/2013 | 285.00p | 285.00p | 276.00p | 285.00p | 163 |
03/06/2013 | 285.00p | 285.00p | 270.00p | 285.00p | 9205 |
31/05/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
30/05/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 187 |
29/05/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
28/05/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
24/05/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
23/05/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 23 |
22/05/2013 | 285.00p | 285.00p | 270.00p | 285.00p | 2066 |
21/05/2013 | 277.50p | 295.00p | 272.00p | 285.00p | 6406 |
20/05/2013 | 277.50p | 277.50p | 272.00p | 277.50p | 224 |
17/05/2013 | 277.50p | 277.50p | 272.00p | 277.50p | 195 |
16/05/2013 | 277.50p | 285.00p | 270.00p | 277.50p | 1767 |
15/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 0 |
14/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 66 |
13/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 255 |
10/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 103 |
09/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 450 |
08/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 361 |
07/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 52 |
03/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 466 |
02/05/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 33 |
01/05/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
30/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
29/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 50 |
26/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 33 |
*Close Price adjusted for both dividends and splits