Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/11/2014 | 432.10p | 435.50p | 430.10p | 433.40p | 155477 |
10/11/2014 | 424.30p | 426.90p | 420.90p | 426.90p | 219992 |
07/11/2014 | 430.30p | 430.30p | 416.10p | 422.80p | 103824 |
06/11/2014 | 426.80p | 426.80p | 413.46p | 424.50p | 315325 |
05/11/2014 | 429.30p | 429.30p | 421.50p | 425.60p | 145251 |
04/11/2014 | 422.20p | 425.23p | 416.00p | 420.40p | 145499 |
03/11/2014 | 425.30p | 430.90p | 417.30p | 422.50p | 140646 |
31/10/2014 | 427.60p | 430.00p | 420.42p | 426.20p | 349946 |
30/10/2014 | 417.00p | 421.40p | 413.10p | 419.90p | 114706 |
29/10/2014 | 412.60p | 422.30p | 412.60p | 418.20p | 169640 |
28/10/2014 | 407.80p | 414.10p | 407.00p | 412.50p | 110805 |
27/10/2014 | 420.50p | 420.50p | 403.80p | 407.20p | 179902 |
24/10/2014 | 421.00p | 426.50p | 413.40p | 415.40p | 145503 |
23/10/2014 | 432.10p | 439.40p | 423.40p | 425.60p | 119359 |
22/10/2014 | 431.10p | 435.00p | 428.20p | 431.10p | 102036 |
21/10/2014 | 409.30p | 428.40p | 409.30p | 428.40p | 149916 |
20/10/2014 | 417.00p | 418.30p | 409.30p | 412.50p | 123412 |
17/10/2014 | 409.00p | 419.20p | 408.70p | 417.00p | 136141 |
16/10/2014 | 398.60p | 407.30p | 388.80p | 407.30p | 293883 |
15/10/2014 | 409.90p | 419.80p | 397.10p | 400.00p | 215409 |
14/10/2014 | 400.50p | 413.80p | 399.00p | 413.70p | 143280 |
13/10/2014 | 411.30p | 411.30p | 401.10p | 403.40p | 221807 |
10/10/2014 | 413.60p | 423.90p | 408.70p | 411.90p | 301037 |
09/10/2014 | 427.50p | 428.40p | 414.55p | 418.10p | 212214 |
08/10/2014 | 423.70p | 427.50p | 421.30p | 425.40p | 214417 |
07/10/2014 | 429.10p | 431.90p | 425.10p | 426.80p | 170681 |
06/10/2014 | 431.00p | 436.60p | 428.20p | 435.00p | 161039 |
03/10/2014 | 430.30p | 434.80p | 425.10p | 430.60p | 188648 |
02/10/2014 | 439.30p | 439.30p | 422.20p | 425.00p | 292557 |
01/10/2014 | 449.60p | 451.50p | 435.00p | 438.40p | 168446 |
30/09/2014 | 451.00p | 453.50p | 444.26p | 451.80p | 154568 |
29/09/2014 | 449.50p | 455.50p | 445.90p | 450.90p | 93546 |
26/09/2014 | 460.10p | 460.90p | 451.30p | 452.50p | 324792 |
25/09/2014 | 464.80p | 471.80p | 458.20p | 465.90p | 190416 |
24/09/2014 | 479.30p | 482.30p | 473.30p | 475.70p | 226497 |
23/09/2014 | 479.60p | 485.70p | 475.30p | 475.30p | 165074 |
22/09/2014 | 474.00p | 483.80p | 474.00p | 481.50p | 93300 |
19/09/2014 | 493.60p | 493.60p | 481.00p | 482.50p | 389869 |
18/09/2014 | 477.20p | 488.60p | 473.90p | 485.90p | 150008 |
17/09/2014 | 480.00p | 483.80p | 472.50p | 474.90p | 224778 |
16/09/2014 | 472.40p | 484.80p | 467.90p | 475.70p | 425093 |
15/09/2014 | 451.70p | 464.60p | 451.70p | 460.50p | 68118 |
12/09/2014 | 463.60p | 463.60p | 454.00p | 461.90p | 90781 |
11/09/2014 | 466.70p | 475.60p | 459.30p | 463.40p | 87138 |
10/09/2014 | 464.60p | 464.80p | 458.80p | 462.80p | 543899 |
09/09/2014 | 462.40p | 464.80p | 459.30p | 461.80p | 78234 |
08/09/2014 | 462.80p | 462.80p | 456.90p | 460.00p | 42316 |
05/09/2014 | 468.10p | 468.10p | 462.50p | 468.00p | 121724 |
04/09/2014 | 464.80p | 467.50p | 457.90p | 466.80p | 56774 |
03/09/2014 | 468.50p | 473.10p | 461.50p | 468.50p | 47431 |
02/09/2014 | 463.10p | 465.20p | 459.30p | 465.00p | 141631 |
01/09/2014 | 464.50p | 465.00p | 463.00p | 465.00p | 79694 |
29/08/2014 | 451.30p | 465.00p | 451.30p | 465.00p | 225413 |
28/08/2014 | 460.50p | 468.70p | 456.90p | 464.80p | 152105 |
27/08/2014 | 469.00p | 474.80p | 461.30p | 473.30p | 188890 |
26/08/2014 | 467.20p | 469.90p | 460.10p | 469.10p | 89580 |
22/08/2014 | 467.00p | 467.60p | 457.00p | 464.10p | 66052 |
21/08/2014 | 467.00p | 467.10p | 460.40p | 465.90p | 68254 |
20/08/2014 | 469.10p | 469.10p | 459.50p | 466.10p | 131639 |
19/08/2014 | 466.40p | 470.00p | 459.70p | 468.00p | 152143 |
18/08/2014 | 470.00p | 470.00p | 458.30p | 466.50p | 115118 |
15/08/2014 | 469.90p | 469.90p | 458.30p | 459.90p | 251115 |
14/08/2014 | 462.00p | 469.50p | 459.76p | 467.90p | 132476 |
13/08/2014 | 459.50p | 466.87p | 456.70p | 462.00p | 216912 |
12/08/2014 | 468.80p | 468.80p | 462.10p | 464.20p | 79109 |
11/08/2014 | 470.00p | 470.00p | 461.70p | 468.40p | 51671 |
08/08/2014 | 458.30p | 468.10p | 454.57p | 465.90p | 91311 |
07/08/2014 | 465.40p | 467.50p | 464.20p | 465.10p | 170203 |
06/08/2014 | 467.00p | 469.00p | 456.90p | 464.40p | 135948 |
05/08/2014 | 468.00p | 468.00p | 458.60p | 468.00p | 218009 |
04/08/2014 | 470.00p | 470.00p | 462.40p | 468.00p | 159790 |
01/08/2014 | 466.00p | 469.50p | 457.80p | 466.20p | 92215 |
31/07/2014 | 468.00p | 468.00p | 459.60p | 465.30p | 128363 |
30/07/2014 | 467.00p | 468.90p | 462.00p | 466.40p | 103504 |
29/07/2014 | 461.00p | 470.50p | 460.63p | 466.70p | 73342 |
28/07/2014 | 460.00p | 461.00p | 454.80p | 458.90p | 54653 |
25/07/2014 | 472.00p | 472.00p | 458.20p | 459.40p | 139908 |
24/07/2014 | 472.00p | 474.00p | 460.60p | 471.60p | 152672 |
23/07/2014 | 447.70p | 468.20p | 446.60p | 466.80p | 167344 |
22/07/2014 | 441.30p | 449.50p | 441.30p | 449.00p | 84841 |
21/07/2014 | 448.80p | 450.10p | 444.39p | 450.10p | 74300 |
18/07/2014 | 453.10p | 453.50p | 442.60p | 450.10p | 115208 |
17/07/2014 | 456.90p | 457.40p | 446.60p | 453.50p | 59901 |
16/07/2014 | 450.60p | 455.70p | 442.60p | 454.40p | 151991 |
15/07/2014 | 449.60p | 453.00p | 439.80p | 444.20p | 203335 |
14/07/2014 | 454.50p | 454.50p | 445.30p | 451.80p | 89127 |
11/07/2014 | 448.00p | 452.30p | 444.60p | 447.80p | 165214 |
10/07/2014 | 449.30p | 449.60p | 438.10p | 448.30p | 237839 |
09/07/2014 | 457.40p | 457.70p | 437.20p | 444.10p | 164595 |
08/07/2014 | 463.90p | 463.90p | 444.80p | 457.70p | 272069 |
07/07/2014 | 457.60p | 461.90p | 451.00p | 453.60p | 84470 |
04/07/2014 | 450.60p | 465.50p | 450.60p | 461.90p | 41555 |
03/07/2014 | 465.10p | 465.10p | 455.10p | 462.90p | 137113 |
02/07/2014 | 461.10p | 461.10p | 451.60p | 457.50p | 152162 |
01/07/2014 | 463.20p | 463.20p | 453.00p | 458.20p | 113782 |
30/06/2014 | 460.30p | 460.90p | 454.50p | 458.60p | 163154 |
27/06/2014 | 457.60p | 459.90p | 448.20p | 457.70p | 144179 |
26/06/2014 | 456.80p | 459.80p | 452.30p | 454.70p | 187752 |
25/06/2014 | 457.60p | 458.00p | 453.60p | 454.40p | 224752 |
24/06/2014 | 460.10p | 462.00p | 457.20p | 458.00p | 238712 |
23/06/2014 | 455.40p | 467.20p | 455.40p | 460.60p | 140857 |
20/06/2014 | 455.10p | 467.69p | 447.10p | 467.60p | 382314 |
19/06/2014 | 457.10p | 464.44p | 453.00p | 453.00p | 314409 |
18/06/2014 | 454.90p | 461.50p | 453.50p | 457.40p | 178308 |
17/06/2014 | 453.90p | 458.80p | 450.00p | 452.00p | 352035 |
16/06/2014 | 457.50p | 460.20p | 447.80p | 455.00p | 489406 |
13/06/2014 | 460.00p | 461.20p | 453.40p | 456.60p | 223824 |
12/06/2014 | 456.20p | 458.20p | 447.54p | 456.50p | 124829 |
11/06/2014 | 453.20p | 456.10p | 452.16p | 452.50p | 361342 |
10/06/2014 | 451.50p | 456.80p | 446.60p | 456.00p | 242324 |
09/06/2014 | 463.10p | 463.10p | 453.60p | 454.40p | 61531 |
06/06/2014 | 445.60p | 464.70p | 445.60p | 459.20p | 110253 |
05/06/2014 | 448.70p | 451.20p | 445.00p | 446.80p | 126220 |
04/06/2014 | 446.60p | 453.30p | 446.10p | 449.80p | 154656 |
03/06/2014 | 456.80p | 456.80p | 447.10p | 448.60p | 401121 |
02/06/2014 | 463.50p | 464.09p | 450.70p | 453.90p | 643243 |
30/05/2014 | 451.00p | 458.60p | 450.17p | 458.20p | 734299 |
29/05/2014 | 447.50p | 454.70p | 445.00p | 450.30p | 188572 |
28/05/2014 | 442.00p | 446.80p | 435.50p | 445.00p | 150240 |
27/05/2014 | 434.80p | 443.70p | 434.80p | 439.10p | 183885 |
23/05/2014 | 436.10p | 441.70p | 434.50p | 437.20p | 212620 |
22/05/2014 | 427.20p | 435.80p | 427.20p | 435.10p | 211579 |
21/05/2014 | 423.60p | 429.70p | 423.60p | 427.80p | 135933 |
20/05/2014 | 437.90p | 439.60p | 422.90p | 427.80p | 324754 |
19/05/2014 | 438.70p | 438.70p | 431.10p | 431.10p | 164897 |
16/05/2014 | 448.80p | 450.50p | 432.50p | 436.00p | 348837 |
15/05/2014 | 440.60p | 451.70p | 431.20p | 451.10p | 429688 |
14/05/2014 | 421.90p | 445.00p | 421.90p | 445.00p | 400521 |
13/05/2014 | 427.30p | 433.30p | 425.70p | 431.00p | 570684 |
12/05/2014 | 418.20p | 426.30p | 413.90p | 426.00p | 1863886 |
09/05/2014 | 416.30p | 416.60p | 411.90p | 413.90p | 1748389 |
08/05/2014 | 421.30p | 421.30p | 412.90p | 415.20p | 164002 |
07/05/2014 | 415.20p | 420.90p | 413.20p | 413.20p | 289809 |
06/05/2014 | 421.50p | 424.50p | 417.00p | 418.90p | 208832 |
02/05/2014 | 419.60p | 422.00p | 415.00p | 422.00p | 200918 |
01/05/2014 | 416.00p | 420.50p | 410.00p | 415.50p | 343748 |
30/04/2014 | 416.50p | 419.90p | 413.70p | 417.00p | 308377 |
29/04/2014 | 420.80p | 428.50p | 416.70p | 419.90p | 170342 |
28/04/2014 | 419.30p | 422.60p | 412.25p | 419.00p | 267986 |
25/04/2014 | 425.90p | 428.90p | 419.70p | 422.60p | 148785 |
24/04/2014 | 427.30p | 434.20p | 427.30p | 428.90p | 142021 |
23/04/2014 | 435.80p | 445.00p | 430.00p | 433.40p | 454513 |
22/04/2014 | 447.40p | 449.60p | 438.90p | 445.00p | 116838 |
17/04/2014 | 440.00p | 444.20p | 436.90p | 441.40p | 115563 |
16/04/2014 | 443.50p | 445.10p | 438.50p | 438.50p | 398797 |
15/04/2014 | 437.00p | 443.20p | 437.00p | 440.00p | 366636 |
14/04/2014 | 437.10p | 447.00p | 426.60p | 437.60p | 209537 |
11/04/2014 | 445.70p | 452.00p | 441.00p | 447.00p | 113250 |
10/04/2014 | 445.30p | 458.30p | 445.30p | 452.00p | 197911 |
09/04/2014 | 453.80p | 459.00p | 445.60p | 448.00p | 196977 |
08/04/2014 | 447.40p | 454.60p | 441.50p | 449.20p | 511591 |
07/04/2014 | 443.30p | 452.54p | 443.30p | 444.70p | 165717 |
04/04/2014 | 449.50p | 457.10p | 446.40p | 450.40p | 637034 |
03/04/2014 | 440.10p | 449.30p | 439.60p | 446.40p | 257744 |
02/04/2014 | 439.90p | 452.10p | 433.90p | 442.80p | 261781 |
01/04/2014 | 435.10p | 437.85p | 431.20p | 435.00p | 283816 |
31/03/2014 | 434.90p | 436.60p | 427.90p | 435.50p | 168505 |
28/03/2014 | 428.20p | 435.00p | 428.20p | 429.70p | 99714 |
27/03/2014 | 433.80p | 438.20p | 428.30p | 431.40p | 68717 |
26/03/2014 | 432.90p | 438.20p | 428.60p | 436.20p | 190731 |
25/03/2014 | 426.50p | 433.90p | 426.50p | 428.60p | 688494 |
24/03/2014 | 428.90p | 432.90p | 424.30p | 426.80p | 279507 |
21/03/2014 | 428.80p | 436.90p | 428.80p | 430.70p | 420283 |
20/03/2014 | 432.80p | 433.80p | 429.20p | 429.90p | 381683 |
19/03/2014 | 433.90p | 440.00p | 427.70p | 432.60p | 165709 |
18/03/2014 | 429.70p | 432.90p | 427.20p | 430.20p | 114880 |
17/03/2014 | 422.10p | 433.50p | 422.10p | 430.80p | 102933 |
14/03/2014 | 429.00p | 433.00p | 423.00p | 429.30p | 364600 |
13/03/2014 | 435.50p | 437.30p | 431.10p | 431.10p | 695603 |
12/03/2014 | 432.70p | 435.90p | 430.90p | 432.80p | 736556 |
11/03/2014 | 438.50p | 441.70p | 432.20p | 435.60p | 324895 |
10/03/2014 | 444.90p | 448.50p | 431.10p | 438.70p | 435861 |
07/03/2014 | 441.20p | 452.80p | 439.50p | 440.40p | 193199 |
06/03/2014 | 439.10p | 445.10p | 432.90p | 443.90p | 245241 |
05/03/2014 | 456.20p | 456.20p | 433.70p | 440.70p | 384980 |
04/03/2014 | 450.00p | 464.20p | 442.10p | 459.90p | 401886 |
03/03/2014 | 472.20p | 472.20p | 442.10p | 442.10p | 363090 |
28/02/2014 | 460.50p | 469.70p | 453.63p | 468.70p | 176932 |
27/02/2014 | 457.00p | 463.20p | 451.20p | 461.60p | 105485 |
26/02/2014 | 461.80p | 461.80p | 454.20p | 458.40p | 130276 |
25/02/2014 | 457.80p | 463.20p | 450.40p | 460.00p | 340421 |
24/02/2014 | 458.90p | 464.20p | 458.00p | 460.50p | 162472 |
21/02/2014 | 460.80p | 471.70p | 457.30p | 461.40p | 270545 |
20/02/2014 | 460.00p | 473.00p | 458.40p | 471.70p | 513012 |
19/02/2014 | 458.90p | 467.30p | 456.00p | 466.30p | 154941 |
18/02/2014 | 466.10p | 468.30p | 458.10p | 462.90p | 237316 |
17/02/2014 | 461.80p | 469.50p | 460.74p | 466.90p | 95842 |
14/02/2014 | 457.40p | 465.60p | 456.90p | 462.20p | 129468 |
13/02/2014 | 460.10p | 465.00p | 458.00p | 460.00p | 267347 |
12/02/2014 | 461.00p | 467.30p | 459.20p | 464.90p | 163009 |
11/02/2014 | 457.00p | 461.60p | 450.90p | 461.30p | 630304 |
10/02/2014 | 454.60p | 459.60p | 452.00p | 456.30p | 120033 |
07/02/2014 | 446.20p | 455.50p | 442.13p | 454.20p | 206715 |
06/02/2014 | 441.80p | 447.70p | 433.50p | 447.60p | 145450 |
05/02/2014 | 433.20p | 437.40p | 432.40p | 435.30p | 169666 |
04/02/2014 | 433.20p | 442.90p | 433.20p | 434.00p | 265914 |
03/02/2014 | 441.20p | 449.10p | 434.30p | 436.50p | 242967 |
31/01/2014 | 448.60p | 449.70p | 439.70p | 447.60p | 231413 |
30/01/2014 | 453.10p | 453.10p | 438.30p | 445.80p | 183785 |
29/01/2014 | 448.80p | 451.60p | 440.70p | 446.40p | 207768 |
*Close Price adjusted for both dividends and splits