Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2014 | 681.00p | 687.00p | 680.00p | 681.00p | 6817 |
04/03/2014 | 679.00p | 685.00p | 677.00p | 681.00p | 14280 |
03/03/2014 | 679.00p | 690.52p | 675.00p | 679.00p | 9409 |
28/02/2014 | 677.00p | 680.58p | 674.00p | 679.00p | 16669 |
27/02/2014 | 676.00p | 682.00p | 672.30p | 677.00p | 10513 |
26/02/2014 | 676.00p | 680.00p | 672.00p | 676.00p | 13068 |
25/02/2014 | 675.00p | 680.00p | 670.00p | 676.00p | 6453 |
24/02/2014 | 673.50p | 680.00p | 671.00p | 675.00p | 2929 |
21/02/2014 | 676.00p | 677.00p | 671.00p | 673.50p | 4245 |
20/02/2014 | 676.00p | 680.00p | 670.00p | 676.00p | 9999 |
19/02/2014 | 674.00p | 680.00p | 670.00p | 676.00p | 9536 |
18/02/2014 | 660.00p | 675.34p | 653.00p | 674.00p | 21271 |
17/02/2014 | 661.00p | 665.00p | 657.80p | 660.00p | 10033 |
14/02/2014 | 657.50p | 662.00p | 657.25p | 661.00p | 4175 |
13/02/2014 | 654.00p | 660.00p | 652.80p | 657.50p | 5106 |
12/02/2014 | 649.00p | 654.00p | 649.00p | 654.00p | 9759 |
11/02/2014 | 632.50p | 650.00p | 632.50p | 649.00p | 10739 |
10/02/2014 | 632.50p | 635.00p | 630.50p | 632.50p | 13777 |
07/02/2014 | 631.00p | 634.25p | 630.00p | 632.50p | 10921 |
06/02/2014 | 629.00p | 635.00p | 625.50p | 631.00p | 14607 |
05/02/2014 | 628.00p | 633.00p | 622.72p | 629.00p | 543193 |
04/02/2014 | 628.00p | 632.00p | 623.30p | 628.00p | 3505 |
03/02/2014 | 628.00p | 633.00p | 625.00p | 628.00p | 9552 |
31/01/2014 | 624.00p | 628.00p | 624.00p | 628.00p | 8904 |
30/01/2014 | 624.00p | 625.95p | 624.00p | 624.00p | 1511 |
29/01/2014 | 627.50p | 627.50p | 620.00p | 624.00p | 15577 |
28/01/2014 | 644.00p | 650.00p | 627.00p | 627.00p | 23099 |
27/01/2014 | 645.50p | 646.50p | 644.00p | 644.00p | 1575 |
24/01/2014 | 647.00p | 650.00p | 644.05p | 645.50p | 8860 |
23/01/2014 | 649.00p | 654.00p | 644.00p | 647.00p | 3889 |
22/01/2014 | 649.00p | 654.00p | 644.00p | 649.00p | 8132 |
21/01/2014 | 657.50p | 661.10p | 646.00p | 649.00p | 8659 |
20/01/2014 | 658.00p | 665.00p | 653.00p | 657.50p | 23251 |
17/01/2014 | 655.00p | 662.50p | 655.00p | 658.00p | 9692 |
16/01/2014 | 653.50p | 663.00p | 653.50p | 655.00p | 19432 |
15/01/2014 | 643.50p | 655.00p | 643.50p | 653.50p | 13306 |
14/01/2014 | 641.00p | 645.00p | 638.00p | 643.50p | 3439 |
13/01/2014 | 628.50p | 641.00p | 626.50p | 641.00p | 21523 |
10/01/2014 | 626.00p | 629.50p | 622.00p | 628.50p | 3653 |
09/01/2014 | 627.00p | 630.00p | 622.00p | 626.00p | 1556 |
08/01/2014 | 631.00p | 631.00p | 624.00p | 627.00p | 7830 |
07/01/2014 | 631.00p | 634.60p | 627.00p | 631.00p | 2780 |
06/01/2014 | 631.00p | 635.00p | 628.29p | 631.00p | 17751 |
03/01/2014 | 632.00p | 637.00p | 630.20p | 631.00p | 4673 |
02/01/2014 | 630.00p | 635.00p | 625.00p | 632.00p | 7933 |
31/12/2013 | 628.00p | 633.00p | 628.00p | 630.00p | 3100 |
30/12/2013 | 622.00p | 633.00p | 622.00p | 628.00p | 3608 |
27/12/2013 | 615.00p | 625.00p | 615.00p | 622.00p | 4877 |
24/12/2013 | 614.00p | 618.00p | 611.00p | 615.00p | 1782 |
23/12/2013 | 614.00p | 617.75p | 613.00p | 614.00p | 8052 |
20/12/2013 | 614.00p | 617.00p | 612.00p | 614.00p | 8560 |
19/12/2013 | 614.00p | 618.00p | 611.00p | 614.00p | 6265 |
18/12/2013 | 614.00p | 617.00p | 610.00p | 614.00p | 4361 |
17/12/2013 | 621.00p | 621.00p | 610.00p | 618.00p | 84313 |
16/12/2013 | 621.00p | 622.95p | 617.00p | 621.00p | 8186 |
13/12/2013 | 625.00p | 627.00p | 617.00p | 621.00p | 15006 |
12/12/2013 | 625.00p | 628.00p | 620.60p | 625.00p | 2091 |
11/12/2013 | 625.00p | 629.00p | 620.50p | 627.00p | 3189 |
10/12/2013 | 625.00p | 629.00p | 620.00p | 625.00p | 1354 |
09/12/2013 | 622.00p | 630.00p | 621.00p | 625.00p | 15429 |
06/12/2013 | 622.00p | 627.00p | 622.00p | 627.00p | 4487 |
05/12/2013 | 622.00p | 625.50p | 622.00p | 622.00p | 787 |
04/12/2013 | 623.50p | 626.00p | 617.60p | 622.00p | 4945 |
03/12/2013 | 627.00p | 628.75p | 620.00p | 623.50p | 2949 |
02/12/2013 | 627.00p | 629.00p | 622.00p | 627.00p | 150745 |
29/11/2013 | 630.00p | 632.00p | 622.50p | 627.00p | 12222 |
28/11/2013 | 630.00p | 632.00p | 625.00p | 630.00p | 1034 |
27/11/2013 | 630.00p | 632.30p | 625.00p | 630.00p | 84774 |
26/11/2013 | 632.00p | 634.25p | 625.00p | 630.00p | 8608 |
25/11/2013 | 632.50p | 634.75p | 628.00p | 632.00p | 1951 |
22/11/2013 | 637.50p | 640.95p | 630.00p | 632.50p | 7679 |
21/11/2013 | 632.00p | 645.00p | 632.00p | 637.50p | 27488 |
20/11/2013 | 625.00p | 637.00p | 625.00p | 632.00p | 23051 |
19/11/2013 | 626.00p | 627.00p | 621.93p | 625.00p | 11925 |
18/11/2013 | 626.00p | 629.20p | 623.20p | 626.00p | 2902 |
15/11/2013 | 626.00p | 630.00p | 623.00p | 626.00p | 5334 |
14/11/2013 | 626.00p | 630.00p | 626.00p | 626.00p | 1803 |
13/11/2013 | 627.50p | 630.00p | 623.35p | 626.00p | 7456 |
12/11/2013 | 630.00p | 634.00p | 627.00p | 627.50p | 13045 |
11/11/2013 | 630.00p | 633.00p | 630.00p | 631.00p | 4800 |
08/11/2013 | 630.00p | 635.00p | 625.00p | 630.00p | 6292 |
07/11/2013 | 621.00p | 633.00p | 617.00p | 630.00p | 17204 |
06/11/2013 | 620.00p | 623.00p | 615.00p | 621.00p | 19202 |
05/11/2013 | 623.50p | 625.00p | 615.00p | 620.00p | 12563 |
04/11/2013 | 629.00p | 629.00p | 615.00p | 623.50p | 6852 |
01/11/2013 | 627.50p | 630.60p | 625.00p | 629.00p | 6993 |
31/10/2013 | 637.50p | 637.50p | 620.00p | 627.50p | 14459 |
30/10/2013 | 634.50p | 642.00p | 630.50p | 637.50p | 21254 |
29/10/2013 | 626.00p | 638.00p | 624.00p | 634.50p | 17232 |
28/10/2013 | 622.00p | 630.61p | 622.00p | 626.00p | 6416 |
25/10/2013 | 621.00p | 627.00p | 618.00p | 622.00p | 8305 |
24/10/2013 | 621.00p | 625.00p | 617.00p | 621.00p | 14934 |
23/10/2013 | 616.00p | 625.00p | 616.00p | 621.00p | 7379 |
22/10/2013 | 610.00p | 620.00p | 610.00p | 616.00p | 17679 |
21/10/2013 | 605.00p | 610.00p | 600.00p | 610.00p | 19399 |
18/10/2013 | 607.00p | 608.50p | 601.35p | 604.50p | 13775 |
17/10/2013 | 608.00p | 612.00p | 602.00p | 607.00p | 7118 |
16/10/2013 | 609.50p | 610.00p | 606.75p | 608.00p | 3806 |
15/10/2013 | 603.50p | 612.00p | 603.00p | 609.50p | 14651 |
14/10/2013 | 602.50p | 605.00p | 600.00p | 603.50p | 5235 |
11/10/2013 | 602.50p | 607.00p | 596.00p | 602.50p | 9569 |
10/10/2013 | 607.00p | 610.90p | 600.00p | 602.50p | 6858 |
09/10/2013 | 606.00p | 612.00p | 603.75p | 605.00p | 10377 |
08/10/2013 | 596.00p | 610.00p | 596.00p | 606.00p | 32860 |
07/10/2013 | 600.00p | 603.45p | 595.00p | 596.00p | 7618 |
04/10/2013 | 597.50p | 605.00p | 597.50p | 600.00p | 13823 |
03/10/2013 | 583.50p | 605.00p | 583.50p | 597.50p | 37669 |
02/10/2013 | 583.50p | 587.00p | 582.00p | 583.50p | 9280 |
01/10/2013 | 578.50p | 585.50p | 574.00p | 583.50p | 671464 |
30/09/2013 | 573.50p | 580.00p | 573.50p | 577.50p | 3333 |
27/09/2013 | 570.00p | 580.00p | 568.50p | 573.50p | 3688 |
26/09/2013 | 570.00p | 572.00p | 570.00p | 570.00p | 8530 |
25/09/2013 | 570.00p | 572.00p | 570.00p | 570.00p | 7893 |
24/09/2013 | 568.00p | 573.10p | 568.00p | 570.00p | 4939 |
23/09/2013 | 567.00p | 569.00p | 563.25p | 568.00p | 5093 |
20/09/2013 | 566.50p | 569.00p | 563.25p | 567.00p | 6666 |
19/09/2013 | 566.50p | 570.00p | 563.00p | 566.50p | 7855 |
18/09/2013 | 567.50p | 571.74p | 565.00p | 566.50p | 10482 |
17/09/2013 | 566.50p | 570.00p | 565.00p | 567.50p | 18840 |
16/09/2013 | 560.00p | 568.00p | 560.00p | 566.50p | 21930 |
13/09/2013 | 557.50p | 562.00p | 556.00p | 560.00p | 31290 |
12/09/2013 | 561.00p | 562.00p | 550.00p | 557.50p | 21583 |
11/09/2013 | 561.00p | 565.00p | 561.00p | 561.00p | 8792 |
10/09/2013 | 561.50p | 565.00p | 558.00p | 561.00p | 13572 |
09/09/2013 | 559.50p | 563.00p | 557.75p | 561.50p | 9046 |
06/09/2013 | 559.00p | 561.92p | 559.00p | 559.00p | 5008 |
05/09/2013 | 565.00p | 568.00p | 556.00p | 559.00p | 5197 |
04/09/2013 | 578.50p | 582.00p | 563.00p | 565.00p | 15006 |
03/09/2013 | 578.50p | 581.25p | 577.80p | 578.50p | 5847 |
02/09/2013 | 574.00p | 582.00p | 572.50p | 578.50p | 7256 |
30/08/2013 | 572.00p | 580.00p | 572.00p | 574.00p | 7839 |
29/08/2013 | 568.00p | 575.00p | 567.00p | 572.00p | 1609 |
28/08/2013 | 555.50p | 573.00p | 555.00p | 568.00p | 13830 |
27/08/2013 | 551.00p | 560.00p | 551.00p | 555.50p | 8265 |
23/08/2013 | 548.50p | 555.00p | 548.50p | 551.00p | 1539 |
22/08/2013 | 548.50p | 552.00p | 548.50p | 548.50p | 2913 |
21/08/2013 | 548.50p | 552.00p | 548.50p | 548.50p | 1086 |
20/08/2013 | 548.50p | 552.00p | 546.40p | 548.50p | 2809 |
19/08/2013 | 552.50p | 554.00p | 545.75p | 548.50p | 11762 |
16/08/2013 | 552.50p | 555.00p | 551.00p | 552.50p | 11809 |
15/08/2013 | 553.00p | 555.50p | 550.75p | 552.50p | 6503 |
14/08/2013 | 551.00p | 556.00p | 550.90p | 553.00p | 13572 |
13/08/2013 | 546.00p | 554.00p | 544.33p | 551.00p | 15428 |
12/08/2013 | 532.50p | 551.00p | 532.50p | 546.00p | 13977 |
09/08/2013 | 525.00p | 540.00p | 525.00p | 532.50p | 23320 |
08/08/2013 | 523.50p | 530.00p | 523.50p | 525.00p | 4956 |
07/08/2013 | 523.50p | 525.00p | 521.00p | 525.00p | 13481 |
06/08/2013 | 518.00p | 527.00p | 516.00p | 523.50p | 13656 |
05/08/2013 | 511.00p | 522.45p | 511.00p | 518.00p | 18004 |
02/08/2013 | 511.00p | 515.00p | 505.00p | 511.00p | 18262 |
01/08/2013 | 507.50p | 513.95p | 507.50p | 511.00p | 86919 |
31/07/2013 | 503.50p | 509.50p | 503.50p | 507.50p | 225308 |
30/07/2013 | 503.50p | 506.85p | 500.00p | 503.50p | 13188 |
29/07/2013 | 503.50p | 507.00p | 502.80p | 503.50p | 3409 |
26/07/2013 | 506.00p | 510.00p | 503.50p | 503.50p | 4954 |
25/07/2013 | 506.00p | 510.00p | 506.00p | 506.00p | 100 |
24/07/2013 | 506.00p | 509.50p | 505.00p | 506.00p | 5851 |
23/07/2013 | 506.00p | 510.00p | 505.60p | 506.00p | 7578 |
22/07/2013 | 506.00p | 510.00p | 504.40p | 506.00p | 14019 |
19/07/2013 | 505.00p | 510.00p | 504.00p | 506.00p | 4562 |
18/07/2013 | 506.00p | 510.00p | 504.96p | 506.00p | 9474 |
17/07/2013 | 506.00p | 510.00p | 506.00p | 506.00p | 4763 |
16/07/2013 | 507.50p | 510.00p | 505.50p | 506.00p | 14240 |
15/07/2013 | 507.50p | 511.00p | 506.31p | 507.50p | 3310 |
12/07/2013 | 507.50p | 511.00p | 507.50p | 507.50p | 7236 |
11/07/2013 | 505.50p | 511.00p | 504.00p | 507.50p | 16567 |
10/07/2013 | 507.50p | 509.50p | 500.50p | 504.00p | 9768 |
09/07/2013 | 505.50p | 511.00p | 502.50p | 507.50p | 22973 |
08/07/2013 | 505.50p | 508.75p | 505.50p | 505.50p | 2871 |
05/07/2013 | 503.50p | 505.50p | 500.00p | 505.50p | 123986 |
04/07/2013 | 504.50p | 508.00p | 501.20p | 503.50p | 10504 |
03/07/2013 | 504.50p | 507.00p | 501.50p | 504.50p | 1217 |
02/07/2013 | 504.50p | 508.00p | 500.00p | 504.50p | 5052 |
01/07/2013 | 509.50p | 512.65p | 504.50p | 504.50p | 4020 |
28/06/2013 | 511.00p | 515.00p | 505.00p | 515.00p | 15363 |
27/06/2013 | 510.00p | 515.00p | 510.00p | 511.00p | 7100 |
26/06/2013 | 510.00p | 514.00p | 506.00p | 510.00p | 3263 |
25/06/2013 | 509.00p | 514.50p | 508.50p | 510.00p | 8226 |
24/06/2013 | 510.00p | 514.00p | 505.00p | 509.00p | 17028 |
21/06/2013 | 503.00p | 515.00p | 502.00p | 510.00p | 28066 |
20/06/2013 | 514.00p | 517.45p | 495.00p | 503.00p | 28099 |
19/06/2013 | 502.00p | 518.00p | 496.00p | 514.50p | 20230 |
18/06/2013 | 497.00p | 500.00p | 492.00p | 496.00p | 8723 |
17/06/2013 | 497.00p | 502.00p | 497.00p | 497.00p | 4281 |
14/06/2013 | 488.50p | 502.00p | 488.50p | 497.00p | 16839 |
13/06/2013 | 485.00p | 500.00p | 484.00p | 488.50p | 17595 |
12/06/2013 | 481.50p | 490.00p | 478.00p | 485.00p | 17938 |
11/06/2013 | 480.00p | 485.00p | 480.00p | 481.50p | 1800 |
10/06/2013 | 480.00p | 485.00p | 480.00p | 480.00p | 6664 |
07/06/2013 | 478.50p | 483.00p | 478.50p | 480.00p | 1709 |
06/06/2013 | 475.00p | 480.00p | 473.70p | 478.50p | 12550 |
05/06/2013 | 475.50p | 485.00p | 473.70p | 475.00p | 10251 |
04/06/2013 | 475.50p | 480.00p | 474.00p | 475.50p | 1656 |
03/06/2013 | 474.00p | 477.00p | 471.60p | 474.00p | 38484 |
31/05/2013 | 474.00p | 476.00p | 474.00p | 474.00p | 6930 |
30/05/2013 | 473.50p | 475.00p | 471.90p | 474.00p | 5460 |
29/05/2013 | 475.00p | 475.00p | 470.00p | 473.50p | 10894 |
28/05/2013 | 479.50p | 479.50p | 465.00p | 475.00p | 26467 |
24/05/2013 | 479.50p | 484.00p | 477.00p | 479.50p | 4186 |
23/05/2013 | 486.00p | 488.50p | 477.00p | 479.50p | 24203 |
*Close Price adjusted for both dividends and splits