Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 550.00p | 554.50p | 545.00p | 550.00p | 12246 |
16/12/2014 | 550.50p | 554.00p | 547.00p | 550.00p | 12804 |
15/12/2014 | 550.00p | 555.00p | 550.00p | 550.50p | 6785 |
12/12/2014 | 553.00p | 557.00p | 545.00p | 550.00p | 10365 |
11/12/2014 | 553.00p | 553.00p | 548.00p | 553.00p | 575 |
10/12/2014 | 555.00p | 559.40p | 550.00p | 553.00p | 12049 |
09/12/2014 | 555.00p | 560.00p | 550.00p | 555.00p | 6478 |
08/12/2014 | 557.00p | 560.90p | 550.60p | 555.00p | 5101 |
05/12/2014 | 557.00p | 561.00p | 552.50p | 557.00p | 6101 |
04/12/2014 | 551.00p | 561.00p | 551.00p | 557.00p | 37127 |
03/12/2014 | 551.00p | 554.75p | 547.00p | 551.00p | 5846 |
02/12/2014 | 551.00p | 554.50p | 547.00p | 551.00p | 12534 |
01/12/2014 | 551.00p | 554.00p | 548.84p | 551.00p | 4743 |
28/11/2014 | 549.50p | 552.00p | 547.00p | 551.00p | 28592 |
27/11/2014 | 549.50p | 551.00p | 548.00p | 549.50p | 941 |
26/11/2014 | 550.00p | 552.50p | 549.50p | 549.50p | 7627 |
25/11/2014 | 547.00p | 558.00p | 545.00p | 549.50p | 11781 |
24/11/2014 | 546.00p | 550.75p | 546.00p | 547.00p | 13196 |
21/11/2014 | 546.00p | 549.00p | 542.00p | 546.00p | 234900 |
20/11/2014 | 546.00p | 547.96p | 546.00p | 546.00p | 207 |
19/11/2014 | 545.00p | 548.50p | 540.00p | 546.00p | 31162 |
18/11/2014 | 545.00p | 550.00p | 540.00p | 545.00p | 4439 |
17/11/2014 | 545.00p | 547.50p | 540.00p | 545.00p | 26160 |
14/11/2014 | 545.00p | 547.25p | 540.00p | 545.00p | 5487 |
13/11/2014 | 545.00p | 548.00p | 540.00p | 545.00p | 8451 |
12/11/2014 | 545.00p | 547.50p | 542.00p | 545.00p | 7675 |
11/11/2014 | 545.00p | 550.00p | 540.00p | 545.00p | 26945 |
10/11/2014 | 543.00p | 550.00p | 538.00p | 545.00p | 18721 |
07/11/2014 | 540.00p | 547.50p | 538.00p | 543.00p | 20364 |
06/11/2014 | 541.50p | 543.50p | 535.00p | 540.00p | 30749 |
05/11/2014 | 545.00p | 550.00p | 540.00p | 541.50p | 4862 |
04/11/2014 | 545.00p | 550.00p | 540.00p | 545.00p | 4649 |
03/11/2014 | 547.00p | 552.00p | 540.00p | 545.00p | 20485 |
31/10/2014 | 545.00p | 547.40p | 540.00p | 547.00p | 31123 |
30/10/2014 | 544.00p | 546.00p | 540.00p | 543.00p | 6806 |
29/10/2014 | 544.00p | 546.00p | 540.00p | 544.00p | 71756 |
28/10/2014 | 546.00p | 546.00p | 542.00p | 546.00p | 2359 |
27/10/2014 | 547.50p | 548.00p | 542.00p | 546.00p | 7782 |
24/10/2014 | 547.50p | 550.00p | 545.00p | 547.50p | 2312 |
23/10/2014 | 547.50p | 550.27p | 543.00p | 547.50p | 20153 |
22/10/2014 | 550.00p | 550.00p | 545.00p | 547.50p | 4425 |
21/10/2014 | 550.00p | 550.00p | 545.00p | 547.50p | 11802 |
20/10/2014 | 545.50p | 550.00p | 545.00p | 550.00p | 13304 |
17/10/2014 | 544.00p | 548.00p | 542.00p | 545.50p | 9826 |
16/10/2014 | 552.00p | 553.00p | 540.00p | 544.00p | 7227 |
15/10/2014 | 564.00p | 564.00p | 548.00p | 551.00p | 6773 |
14/10/2014 | 567.50p | 567.50p | 560.00p | 564.00p | 4937 |
13/10/2014 | 572.00p | 572.00p | 563.00p | 567.50p | 9505 |
10/10/2014 | 572.00p | 572.00p | 567.30p | 572.00p | 1969 |
09/10/2014 | 573.50p | 575.00p | 570.00p | 572.00p | 11633 |
08/10/2014 | 580.00p | 580.00p | 570.56p | 573.50p | 7985 |
07/10/2014 | 585.00p | 585.00p | 576.00p | 581.00p | 9561 |
06/10/2014 | 586.00p | 590.29p | 580.00p | 585.00p | 8803 |
03/10/2014 | 586.00p | 587.12p | 582.00p | 586.00p | 2673 |
02/10/2014 | 587.00p | 587.76p | 582.00p | 586.00p | 10300 |
01/10/2014 | 587.00p | 588.75p | 583.00p | 587.00p | 2373 |
30/09/2014 | 588.00p | 591.30p | 583.00p | 587.00p | 15391 |
29/09/2014 | 588.00p | 594.00p | 583.00p | 588.00p | 6091 |
26/09/2014 | 590.00p | 591.00p | 583.00p | 588.00p | 9726 |
25/09/2014 | 591.00p | 592.00p | 580.75p | 590.00p | 5680 |
24/09/2014 | 591.50p | 591.50p | 586.41p | 591.00p | 14324 |
23/09/2014 | 593.00p | 596.50p | 590.00p | 593.00p | 7336 |
22/09/2014 | 594.00p | 596.90p | 590.00p | 593.00p | 11817 |
19/09/2014 | 599.50p | 599.50p | 588.00p | 594.00p | 19554 |
18/09/2014 | 599.50p | 601.50p | 597.00p | 599.50p | 1184 |
17/09/2014 | 599.50p | 603.30p | 596.00p | 599.50p | 12832 |
16/09/2014 | 599.50p | 601.00p | 596.00p | 599.50p | 8731 |
15/09/2014 | 600.50p | 604.00p | 596.00p | 599.50p | 18376 |
12/09/2014 | 600.50p | 603.00p | 596.00p | 600.50p | 15100 |
11/09/2014 | 600.50p | 604.00p | 596.00p | 600.50p | 1051 |
10/09/2014 | 600.50p | 605.30p | 596.09p | 600.50p | 15759 |
09/09/2014 | 600.50p | 603.92p | 596.00p | 600.50p | 6759 |
08/09/2014 | 599.50p | 604.00p | 596.25p | 600.50p | 18000 |
05/09/2014 | 599.50p | 601.18p | 596.00p | 599.50p | 16919 |
04/09/2014 | 599.50p | 601.25p | 596.00p | 599.50p | 2383 |
03/09/2014 | 601.00p | 605.00p | 596.00p | 599.50p | 26940 |
02/09/2014 | 599.00p | 602.00p | 597.80p | 601.00p | 14696 |
01/09/2014 | 597.00p | 601.97p | 597.00p | 599.00p | 8739 |
29/08/2014 | 597.50p | 601.00p | 594.00p | 597.00p | 5545 |
28/08/2014 | 597.50p | 601.75p | 593.00p | 597.50p | 18127 |
27/08/2014 | 597.00p | 602.00p | 595.00p | 597.50p | 20128 |
26/08/2014 | 597.00p | 602.00p | 593.00p | 597.00p | 3058 |
22/08/2014 | 596.00p | 600.00p | 593.00p | 597.00p | 8953 |
21/08/2014 | 596.00p | 600.00p | 592.88p | 596.00p | 3707 |
20/08/2014 | 596.00p | 599.96p | 592.24p | 596.00p | 7162 |
19/08/2014 | 596.00p | 600.00p | 593.28p | 596.00p | 5841 |
18/08/2014 | 591.00p | 598.00p | 584.00p | 596.00p | 20497 |
15/08/2014 | 596.00p | 600.00p | 590.00p | 595.00p | 8615 |
14/08/2014 | 596.00p | 600.00p | 589.00p | 596.00p | 5905 |
13/08/2014 | 596.00p | 599.00p | 592.00p | 596.00p | 4860 |
12/08/2014 | 596.00p | 598.90p | 596.00p | 596.00p | 330 |
11/08/2014 | 596.00p | 597.90p | 592.00p | 596.00p | 6434 |
08/08/2014 | 598.50p | 598.50p | 595.00p | 596.00p | 6773 |
07/08/2014 | 599.00p | 602.50p | 595.79p | 598.50p | 18427 |
06/08/2014 | 600.00p | 603.00p | 595.00p | 599.00p | 10671 |
05/08/2014 | 600.00p | 601.90p | 596.25p | 600.00p | 3195 |
04/08/2014 | 600.00p | 602.60p | 595.00p | 600.00p | 13634 |
01/08/2014 | 600.00p | 602.63p | 597.15p | 600.00p | 3425 |
31/07/2014 | 601.00p | 605.00p | 597.00p | 600.00p | 11071 |
30/07/2014 | 601.00p | 605.00p | 598.24p | 601.00p | 20570 |
29/07/2014 | 601.50p | 605.00p | 598.00p | 601.00p | 7921 |
28/07/2014 | 601.50p | 606.00p | 597.25p | 601.50p | 8075 |
25/07/2014 | 601.50p | 603.00p | 598.33p | 601.50p | 12314 |
24/07/2014 | 601.50p | 603.21p | 595.00p | 601.50p | 7440 |
23/07/2014 | 601.50p | 606.00p | 596.27p | 601.50p | 24814 |
22/07/2014 | 602.00p | 605.00p | 597.00p | 601.50p | 6424 |
21/07/2014 | 609.00p | 609.00p | 597.00p | 602.00p | 21662 |
18/07/2014 | 609.00p | 609.00p | 604.00p | 609.00p | 2242 |
17/07/2014 | 609.00p | 610.00p | 604.20p | 609.00p | 1800 |
16/07/2014 | 610.00p | 610.00p | 605.00p | 609.00p | 9867 |
15/07/2014 | 609.00p | 613.00p | 606.40p | 610.00p | 3656 |
14/07/2014 | 609.00p | 613.00p | 605.50p | 609.00p | 11001 |
11/07/2014 | 612.50p | 612.50p | 604.00p | 609.00p | 14411 |
10/07/2014 | 614.00p | 617.00p | 605.00p | 612.50p | 17813 |
09/07/2014 | 614.00p | 617.00p | 611.50p | 614.00p | 6703 |
08/07/2014 | 614.00p | 617.70p | 611.00p | 614.00p | 36280 |
07/07/2014 | 614.00p | 618.00p | 614.00p | 614.00p | 5962 |
04/07/2014 | 614.00p | 618.00p | 610.48p | 614.00p | 13756 |
03/07/2014 | 618.00p | 621.00p | 613.00p | 614.00p | 5890 |
02/07/2014 | 619.00p | 625.00p | 617.00p | 619.00p | 7848 |
01/07/2014 | 619.00p | 620.56p | 617.00p | 619.00p | 3377 |
30/06/2014 | 619.50p | 625.00p | 618.46p | 619.50p | 2261 |
27/06/2014 | 622.50p | 623.50p | 618.00p | 619.50p | 5782 |
26/06/2014 | 623.50p | 625.75p | 620.00p | 623.50p | 10688 |
25/06/2014 | 622.50p | 626.00p | 618.50p | 623.50p | 21384 |
24/06/2014 | 616.50p | 628.00p | 616.50p | 621.50p | 14986 |
23/06/2014 | 611.00p | 619.00p | 611.00p | 616.50p | 10745 |
20/06/2014 | 611.50p | 613.00p | 610.52p | 611.00p | 4049 |
19/06/2014 | 611.00p | 615.00p | 607.00p | 611.50p | 22839 |
18/06/2014 | 605.00p | 614.00p | 602.65p | 611.50p | 10894 |
17/06/2014 | 605.00p | 609.84p | 600.00p | 605.00p | 3408 |
16/06/2014 | 605.00p | 609.86p | 600.00p | 605.00p | 12217 |
13/06/2014 | 605.00p | 610.00p | 601.50p | 605.00p | 3457 |
12/06/2014 | 605.00p | 610.00p | 600.00p | 605.00p | 9845 |
11/06/2014 | 603.50p | 609.00p | 600.00p | 605.00p | 4698 |
10/06/2014 | 603.00p | 606.75p | 601.00p | 603.50p | 10931 |
09/06/2014 | 600.00p | 605.00p | 597.00p | 604.00p | 32879 |
06/06/2014 | 598.50p | 605.00p | 595.00p | 600.00p | 10583 |
05/06/2014 | 596.50p | 602.00p | 592.00p | 598.50p | 13156 |
04/06/2014 | 595.00p | 598.00p | 590.00p | 596.50p | 27814 |
03/06/2014 | 595.00p | 597.50p | 592.00p | 595.00p | 1063 |
02/06/2014 | 598.50p | 598.87p | 590.00p | 595.00p | 14568 |
30/05/2014 | 600.00p | 600.00p | 592.00p | 598.50p | 6511 |
29/05/2014 | 598.50p | 602.00p | 595.00p | 598.50p | 8540 |
28/05/2014 | 600.00p | 600.50p | 595.00p | 598.50p | 11476 |
27/05/2014 | 597.50p | 602.00p | 595.00p | 598.50p | 11594 |
23/05/2014 | 597.50p | 597.50p | 595.00p | 597.50p | 8629 |
22/05/2014 | 596.00p | 600.00p | 592.00p | 597.50p | 6867 |
21/05/2014 | 598.50p | 600.00p | 590.02p | 596.50p | 6300 |
20/05/2014 | 598.00p | 602.00p | 595.00p | 598.50p | 7195 |
19/05/2014 | 606.50p | 606.50p | 590.00p | 598.00p | 26559 |
16/05/2014 | 607.50p | 613.00p | 606.30p | 607.50p | 7118 |
15/05/2014 | 607.50p | 609.00p | 605.00p | 607.50p | 23465 |
14/05/2014 | 607.50p | 610.00p | 605.00p | 607.50p | 13473 |
13/05/2014 | 606.00p | 608.75p | 602.25p | 607.50p | 17340 |
12/05/2014 | 606.00p | 610.00p | 600.00p | 600.00p | 14631 |
09/05/2014 | 603.50p | 610.00p | 600.00p | 600.00p | 33835 |
08/05/2014 | 603.50p | 605.30p | 602.00p | 603.50p | 15714 |
07/05/2014 | 603.50p | 605.00p | 602.00p | 603.50p | 16173 |
06/05/2014 | 603.50p | 605.00p | 602.00p | 603.50p | 12445 |
02/05/2014 | 602.50p | 603.50p | 600.00p | 603.50p | 23903 |
01/05/2014 | 603.50p | 605.00p | 600.00p | 602.50p | 4996 |
30/04/2014 | 603.50p | 607.00p | 600.00p | 603.50p | 20175 |
29/04/2014 | 603.50p | 604.87p | 600.50p | 603.50p | 10766 |
28/04/2014 | 602.50p | 604.90p | 600.00p | 603.50p | 6788 |
25/04/2014 | 603.50p | 604.00p | 600.00p | 602.50p | 7580 |
24/04/2014 | 606.50p | 608.00p | 600.00p | 603.50p | 11097 |
23/04/2014 | 610.00p | 610.00p | 603.00p | 606.50p | 13792 |
22/04/2014 | 610.00p | 613.00p | 603.00p | 609.00p | 18897 |
17/04/2014 | 611.00p | 612.00p | 603.00p | 610.00p | 10070 |
16/04/2014 | 611.00p | 613.00p | 607.05p | 609.50p | 13208 |
15/04/2014 | 611.00p | 615.00p | 604.00p | 609.50p | 19251 |
14/04/2014 | 613.50p | 616.00p | 607.00p | 611.50p | 21564 |
11/04/2014 | 615.50p | 618.00p | 605.00p | 613.50p | 138745 |
10/04/2014 | 618.00p | 619.00p | 613.00p | 618.00p | 5735 |
09/04/2014 | 620.00p | 620.23p | 613.00p | 618.00p | 17054 |
08/04/2014 | 620.00p | 622.30p | 615.00p | 618.00p | 8747 |
07/04/2014 | 623.50p | 627.00p | 612.27p | 620.00p | 28405 |
04/04/2014 | 624.50p | 627.00p | 620.00p | 623.50p | 19731 |
03/04/2014 | 632.00p | 632.50p | 622.64p | 624.50p | 18026 |
02/04/2014 | 633.50p | 637.00p | 627.00p | 632.00p | 7923 |
01/04/2014 | 633.50p | 637.00p | 630.00p | 633.50p | 5217 |
31/03/2014 | 632.00p | 634.00p | 628.00p | 633.50p | 17196 |
28/03/2014 | 640.50p | 640.50p | 628.50p | 630.00p | 11502 |
27/03/2014 | 646.00p | 648.00p | 638.00p | 640.50p | 2317 |
26/03/2014 | 652.00p | 652.00p | 642.00p | 647.50p | 27007 |
25/03/2014 | 645.00p | 655.00p | 643.00p | 652.00p | 49689 |
24/03/2014 | 640.00p | 646.00p | 637.50p | 643.00p | 13910 |
21/03/2014 | 641.00p | 645.90p | 635.00p | 640.00p | 6338 |
20/03/2014 | 650.00p | 652.00p | 640.00p | 641.00p | 8779 |
19/03/2014 | 651.00p | 653.80p | 635.00p | 650.00p | 17735 |
18/03/2014 | 655.00p | 655.00p | 640.00p | 652.50p | 17876 |
17/03/2014 | 677.00p | 682.00p | 672.00p | 682.00p | 22923 |
14/03/2014 | 675.00p | 682.00p | 672.00p | 677.00p | 12566 |
13/03/2014 | 674.50p | 681.15p | 671.00p | 675.00p | 9237 |
12/03/2014 | 680.00p | 682.00p | 672.00p | 677.00p | 6858 |
11/03/2014 | 680.00p | 682.50p | 677.00p | 680.00p | 5650 |
10/03/2014 | 681.00p | 683.00p | 679.70p | 680.00p | 18635 |
07/03/2014 | 681.00p | 685.00p | 678.00p | 681.00p | 9554 |
06/03/2014 | 681.00p | 685.00p | 677.00p | 681.00p | 5942 |
*Close Price adjusted for both dividends and splits