Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/11/2014 | 210.50p | 212.37p | 210.50p | 212.37p | 160 |
14/11/2014 | 210.25p | 210.25p | 210.00p | 210.00p | 142 |
13/11/2014 | 210.25p | 312.75p | 210.25p | 212.37p | 5561 |
12/11/2014 | 216.00p | 217.00p | 216.00p | 216.00p | 194839 |
11/11/2014 | 216.00p | 218.00p | 216.00p | 217.00p | 1771 |
10/11/2014 | 216.00p | 217.80p | 216.00p | 216.00p | 161 |
07/11/2014 | 215.00p | 215.25p | 215.00p | 215.25p | 79 |
06/11/2014 | 216.00p | 216.25p | 210.00p | 215.00p | 177800 |
05/11/2014 | 216.00p | 220.00p | 216.00p | 220.00p | 804 |
04/11/2014 | 216.00p | 219.75p | 216.00p | 216.50p | 13386 |
03/11/2014 | 216.25p | 219.25p | 215.00p | 216.00p | 6502 |
31/10/2014 | 216.00p | 218.25p | 216.00p | 218.25p | 627 |
30/10/2014 | 216.00p | 218.00p | 216.00p | 218.00p | 632 |
29/10/2014 | 215.50p | 216.25p | 215.50p | 216.00p | 2213 |
28/10/2014 | 215.00p | 219.75p | 215.00p | 218.00p | 913 |
27/10/2014 | 215.25p | 219.18p | 215.25p | 218.00p | 788 |
24/10/2014 | 211.25p | 217.75p | 211.25p | 217.50p | 1200 |
23/10/2014 | 216.00p | 219.00p | 216.00p | 216.25p | 16984 |
22/10/2014 | 216.25p | 219.75p | 216.00p | 216.25p | 6401 |
21/10/2014 | 216.00p | 216.25p | 215.00p | 216.25p | 188670 |
20/10/2014 | 213.00p | 215.25p | 211.72p | 215.00p | 837688 |
17/10/2014 | 216.00p | 216.00p | 213.00p | 213.00p | 3627 |
16/10/2014 | 215.00p | 219.10p | 211.22p | 215.00p | 3205543 |
15/10/2014 | 218.00p | 218.00p | 218.00p | 218.00p | 77 |
14/10/2014 | 217.00p | 218.60p | 215.25p | 218.00p | 12132 |
13/10/2014 | 215.25p | 217.25p | 215.25p | 215.25p | 578 |
10/10/2014 | 220.00p | 220.00p | 212.25p | 214.00p | 14233 |
09/10/2014 | 220.00p | 221.00p | 214.50p | 221.00p | 128343 |
08/10/2014 | 220.00p | 221.50p | 220.00p | 221.25p | 70987 |
07/10/2014 | 220.00p | 220.62p | 220.00p | 220.62p | 394 |
06/10/2014 | 219.00p | 219.00p | 219.00p | 219.00p | 52 |
03/10/2014 | 220.00p | 220.00p | 219.62p | 219.62p | 421 |
02/10/2014 | 218.00p | 220.00p | 218.00p | 218.00p | 408322 |
01/10/2014 | 217.25p | 218.00p | 217.00p | 218.00p | 23355 |
30/09/2014 | 215.25p | 219.99p | 215.25p | 215.25p | 18988 |
29/09/2014 | 217.05p | 217.05p | 215.25p | 216.50p | 303 |
26/09/2014 | 218.00p | 218.00p | 213.50p | 215.25p | 24781 |
25/09/2014 | 218.00p | 219.62p | 218.00p | 219.62p | 1043 |
24/09/2014 | 218.50p | 218.75p | 218.50p | 218.75p | 212 |
23/09/2014 | 222.50p | 222.50p | 218.25p | 218.25p | 52029 |
22/09/2014 | 216.25p | 218.80p | 216.00p | 217.00p | 25538 |
19/09/2014 | 215.00p | 218.50p | 215.00p | 218.50p | 2845 |
18/09/2014 | 218.25p | 221.75p | 215.25p | 218.25p | 139926 |
17/09/2014 | 216.00p | 219.37p | 216.00p | 216.75p | 54412 |
16/09/2014 | 216.25p | 217.40p | 215.00p | 215.25p | 550268 |
15/09/2014 | 215.25p | 218.62p | 215.25p | 215.25p | 2010 |
12/09/2014 | 217.00p | 220.00p | 216.50p | 217.50p | 5023 |
11/09/2014 | 215.00p | 215.25p | 211.63p | 215.00p | 16641 |
10/09/2014 | 214.00p | 214.25p | 213.00p | 214.25p | 15371 |
09/09/2014 | 213.00p | 216.00p | 213.00p | 216.00p | 19663 |
08/09/2014 | 212.00p | 212.88p | 210.00p | 212.88p | 10048 |
05/09/2014 | 207.00p | 210.25p | 207.00p | 210.25p | 25928 |
04/09/2014 | 202.00p | 207.00p | 202.00p | 207.00p | 17854 |
03/09/2014 | 201.62p | 203.00p | 201.25p | 202.87p | 30712 |
02/09/2014 | 200.00p | 201.50p | 200.00p | 201.25p | 22103 |
01/09/2014 | 198.00p | 198.87p | 197.25p | 198.87p | 20000 |
29/08/2014 | 196.25p | 198.08p | 196.25p | 197.25p | 2635 |
28/08/2014 | 192.25p | 198.50p | 192.25p | 195.75p | 11018 |
27/08/2014 | 205.25p | 205.25p | 191.00p | 192.75p | 30974 |
26/08/2014 | 206.25p | 209.75p | 196.00p | 196.50p | 74728 |
22/08/2014 | 207.75p | 208.12p | 205.00p | 205.00p | 10844 |
21/08/2014 | 197.25p | 207.50p | 197.25p | 207.00p | 38805 |
20/08/2014 | 199.00p | 202.44p | 199.00p | 199.00p | 6531 |
19/08/2014 | 199.00p | 202.20p | 197.00p | 198.00p | 9385 |
18/08/2014 | 203.00p | 203.00p | 199.00p | 199.25p | 27899 |
15/08/2014 | 197.00p | 199.00p | 197.00p | 199.00p | 2020 |
14/08/2014 | 197.00p | 203.00p | 197.00p | 197.25p | 16424 |
13/08/2014 | 193.00p | 197.00p | 193.00p | 197.00p | 27880 |
12/08/2014 | 193.00p | 195.34p | 193.00p | 194.00p | 6553 |
11/08/2014 | 195.00p | 197.00p | 193.00p | 193.00p | 8201 |
08/08/2014 | 196.00p | 196.00p | 193.00p | 195.00p | 1444 |
07/08/2014 | 196.00p | 198.50p | 196.00p | 197.50p | 4505 |
06/08/2014 | 196.00p | 198.75p | 196.00p | 197.00p | 5240 |
05/08/2014 | 195.00p | 200.00p | 195.00p | 198.75p | 6728 |
04/08/2014 | 196.00p | 198.50p | 195.00p | 196.75p | 4426 |
01/08/2014 | 195.75p | 198.50p | 195.50p | 197.25p | 46719 |
31/07/2014 | 197.25p | 199.50p | 195.00p | 195.50p | 155953 |
30/07/2014 | 196.00p | 196.00p | 196.00p | 196.00p | 50288 |
29/07/2014 | 201.75p | 201.75p | 195.00p | 196.50p | 61864 |
28/07/2014 | 199.00p | 201.04p | 198.00p | 200.13p | 1584 |
25/07/2014 | 195.00p | 200.00p | 195.00p | 198.00p | 20759 |
24/07/2014 | 190.25p | 196.25p | 190.25p | 196.25p | 4458 |
23/07/2014 | 190.00p | 194.75p | 190.00p | 194.75p | 207934 |
22/07/2014 | 190.00p | 192.00p | 190.00p | 192.00p | 23028 |
21/07/2014 | 190.00p | 190.55p | 188.00p | 188.00p | 6100 |
18/07/2014 | 189.25p | 190.13p | 188.25p | 188.25p | 7644 |
17/07/2014 | 188.50p | 189.87p | 188.25p | 188.50p | 29965 |
16/07/2014 | 194.75p | 194.75p | 189.25p | 189.25p | 8657 |
15/07/2014 | 192.00p | 192.08p | 186.50p | 189.00p | 25765 |
14/07/2014 | 190.25p | 190.25p | 186.50p | 186.50p | 18933 |
11/07/2014 | 191.00p | 191.25p | 190.00p | 190.00p | 26759 |
10/07/2014 | 194.25p | 199.00p | 190.00p | 190.00p | 29487 |
09/07/2014 | 198.00p | 198.25p | 193.25p | 194.50p | 358915 |
08/07/2014 | 198.50p | 198.75p | 198.25p | 198.25p | 6009 |
07/07/2014 | 199.75p | 200.50p | 198.50p | 200.50p | 8666 |
04/07/2014 | 198.50p | 200.50p | 198.25p | 198.50p | 36036 |
03/07/2014 | 197.00p | 199.92p | 197.00p | 198.50p | 33992 |
02/07/2014 | 195.25p | 198.25p | 195.25p | 198.00p | 63446 |
01/07/2014 | 196.75p | 200.75p | 194.85p | 198.00p | 107679 |
30/06/2014 | 194.75p | 195.25p | 191.25p | 195.25p | 132206 |
27/06/2014 | 195.00p | 195.00p | 191.25p | 191.25p | 21366 |
26/06/2014 | 195.00p | 195.00p | 194.00p | 194.00p | 20742 |
25/06/2014 | 195.00p | 195.00p | 191.25p | 194.00p | 38967 |
24/06/2014 | 196.00p | 196.00p | 191.50p | 192.25p | 40181 |
23/06/2014 | 197.75p | 198.72p | 195.00p | 195.00p | 192552 |
20/06/2014 | 195.00p | 204.00p | 195.00p | 195.00p | 2590601 |
19/06/2014 | 196.75p | 199.00p | 195.00p | 196.00p | 143317 |
18/06/2014 | 195.50p | 196.00p | 194.75p | 196.00p | 51917 |
17/06/2014 | 195.00p | 196.00p | 195.00p | 196.00p | 12670 |
16/06/2014 | 196.75p | 196.75p | 195.00p | 196.00p | 1529 |
13/06/2014 | 195.25p | 196.25p | 194.50p | 195.25p | 10077 |
12/06/2014 | 193.00p | 196.25p | 190.00p | 196.25p | 102016 |
11/06/2014 | 193.00p | 193.00p | 190.00p | 190.00p | 604009 |
10/06/2014 | 191.00p | 191.00p | 186.00p | 189.00p | 188784 |
09/06/2014 | 191.00p | 193.75p | 185.25p | 190.00p | 28059 |
06/06/2014 | 200.75p | 200.75p | 185.25p | 185.25p | 51866 |
05/06/2014 | 201.75p | 201.75p | 196.00p | 197.00p | 318284 |
04/06/2014 | 201.75p | 201.75p | 196.00p | 198.00p | 27866 |
03/06/2014 | 202.75p | 202.75p | 195.00p | 196.50p | 29650 |
02/06/2014 | 200.00p | 202.75p | 196.75p | 202.75p | 11484 |
30/05/2014 | 202.00p | 203.00p | 193.25p | 197.25p | 83446 |
29/05/2014 | 193.25p | 202.75p | 193.00p | 202.00p | 12125 |
28/05/2014 | 193.25p | 196.75p | 192.78p | 194.25p | 45098 |
27/05/2014 | 198.25p | 198.25p | 192.00p | 194.25p | 16099 |
23/05/2014 | 203.00p | 203.00p | 198.00p | 199.75p | 91821 |
22/05/2014 | 203.00p | 209.00p | 203.00p | 203.00p | 24925 |
21/05/2014 | 204.00p | 205.00p | 203.00p | 204.50p | 24819 |
20/05/2014 | 228.00p | 229.00p | 205.00p | 205.00p | 37778 |
19/05/2014 | 228.70p | 229.00p | 228.70p | 229.00p | 1271 |
16/05/2014 | 233.00p | 233.00p | 230.50p | 230.50p | 44 |
15/05/2014 | 230.00p | 230.50p | 230.00p | 230.38p | 0 |
14/05/2014 | 230.00p | 230.50p | 230.00p | 230.50p | 43055 |
13/05/2014 | 233.00p | 233.00p | 229.50p | 230.00p | 662360 |
12/05/2014 | 230.38p | 230.38p | 228.50p | 229.50p | 1086 |
09/05/2014 | 228.00p | 232.00p | 226.30p | 228.50p | 0 |
08/05/2014 | 228.00p | 232.00p | 226.30p | 230.25p | 2334 |
07/05/2014 | 230.00p | 232.00p | 227.00p | 232.00p | 4549 |
06/05/2014 | 229.75p | 230.00p | 229.50p | 229.50p | 21866 |
02/05/2014 | 229.34p | 229.34p | 228.50p | 228.63p | 0 |
01/05/2014 | 229.34p | 229.34p | 228.50p | 228.50p | 3509 |
30/04/2014 | 224.00p | 227.00p | 223.75p | 227.00p | 2731 |
29/04/2014 | 223.50p | 226.00p | 223.00p | 225.13p | 0 |
28/04/2014 | 223.50p | 226.00p | 223.00p | 223.00p | 2634 |
25/04/2014 | 226.00p | 227.87p | 226.00p | 226.00p | 1111 |
24/04/2014 | 235.00p | 235.00p | 223.00p | 227.87p | 23280 |
23/04/2014 | 234.75p | 234.75p | 234.75p | 234.75p | 5616 |
22/04/2014 | 235.56p | 237.63p | 235.56p | 237.00p | 2139 |
17/04/2014 | 235.02p | 237.00p | 235.02p | 237.00p | 997 |
16/04/2014 | 230.25p | 236.50p | 230.05p | 236.25p | 4044 |
15/04/2014 | 235.00p | 235.02p | 230.25p | 230.25p | 1546 |
14/04/2014 | 235.25p | 239.00p | 235.00p | 239.00p | 6067 |
11/04/2014 | 238.75p | 239.00p | 231.85p | 238.00p | 129384 |
10/04/2014 | 238.75p | 238.75p | 233.00p | 233.25p | 13959 |
09/04/2014 | 234.75p | 238.75p | 232.00p | 233.25p | 27202 |
08/04/2014 | 233.00p | 237.00p | 233.00p | 236.25p | 84350 |
07/04/2014 | 232.00p | 234.25p | 231.50p | 234.25p | 5345 |
04/04/2014 | 233.00p | 233.63p | 229.11p | 231.50p | 12887 |
03/04/2014 | 235.00p | 235.00p | 231.25p | 233.63p | 2307 |
02/04/2014 | 234.25p | 235.00p | 232.00p | 233.50p | 574 |
01/04/2014 | 235.00p | 235.00p | 229.00p | 233.12p | 9734 |
31/03/2014 | 235.00p | 235.50p | 229.25p | 233.00p | 14064 |
28/03/2014 | 235.00p | 236.00p | 229.25p | 236.00p | 202525 |
27/03/2014 | 235.25p | 235.37p | 233.00p | 235.37p | 340 |
26/03/2014 | 236.00p | 238.50p | 231.25p | 235.00p | 4621 |
25/03/2014 | 238.50p | 238.75p | 234.25p | 236.75p | 4509 |
24/03/2014 | 235.00p | 238.75p | 234.00p | 238.75p | 4852 |
21/03/2014 | 238.00p | 240.67p | 232.07p | 236.25p | 28393 |
20/03/2014 | 243.75p | 244.62p | 239.25p | 240.50p | 4593 |
19/03/2014 | 242.31p | 245.62p | 242.31p | 244.62p | 0 |
18/03/2014 | 242.31p | 245.62p | 242.31p | 245.62p | 1650 |
17/03/2014 | 248.75p | 248.75p | 242.25p | 242.25p | 8289 |
14/03/2014 | 245.00p | 245.00p | 239.80p | 244.13p | 0 |
13/03/2014 | 245.00p | 245.00p | 239.80p | 244.75p | 19229 |
12/03/2014 | 250.00p | 250.00p | 245.75p | 247.75p | 10531 |
11/03/2014 | 249.00p | 249.00p | 247.00p | 249.00p | 100634 |
10/03/2014 | 249.00p | 249.00p | 245.00p | 245.00p | 5606 |
07/03/2014 | 249.00p | 249.00p | 247.75p | 249.00p | 7712 |
06/03/2014 | 250.00p | 250.00p | 246.00p | 247.75p | 3842 |
05/03/2014 | 249.00p | 249.00p | 247.25p | 248.00p | 62353 |
04/03/2014 | 248.00p | 253.50p | 246.50p | 253.50p | 8702 |
03/03/2014 | 245.50p | 250.00p | 245.50p | 246.50p | 2189 |
28/02/2014 | 250.00p | 250.70p | 249.38p | 250.00p | 24888 |
27/02/2014 | 249.25p | 249.55p | 248.63p | 249.38p | 21128 |
26/02/2014 | 248.00p | 250.31p | 248.00p | 248.75p | 7038 |
25/02/2014 | 250.00p | 255.00p | 245.50p | 250.25p | 36857 |
24/02/2014 | 247.25p | 255.00p | 247.25p | 255.00p | 456229 |
21/02/2014 | 253.00p | 256.50p | 250.25p | 256.50p | 54387 |
20/02/2014 | 257.00p | 257.00p | 257.00p | 257.00p | 6276 |
19/02/2014 | 247.75p | 255.25p | 245.57p | 252.00p | 26787 |
18/02/2014 | 249.75p | 251.00p | 247.87p | 251.00p | 27155 |
17/02/2014 | 249.75p | 250.00p | 240.00p | 248.00p | 72639 |
14/02/2014 | 258.00p | 261.75p | 241.25p | 245.00p | 464613 |
13/02/2014 | 272.00p | 274.75p | 257.50p | 259.25p | 35161 |
12/02/2014 | 270.00p | 274.75p | 270.00p | 274.75p | 1833 |
11/02/2014 | 276.50p | 278.50p | 267.00p | 270.00p | 66752 |
10/02/2014 | 288.00p | 288.00p | 277.75p | 278.50p | 10762 |
07/02/2014 | 288.00p | 288.00p | 284.00p | 287.37p | 0 |
06/02/2014 | 288.00p | 288.00p | 284.00p | 284.25p | 103055 |
05/02/2014 | 285.80p | 290.00p | 285.23p | 286.63p | 175706 |
04/02/2014 | 289.75p | 290.25p | 283.17p | 290.00p | 24796 |
*Close Price adjusted for both dividends and splits