Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/11/2014 | 282.50p | 289.75p | 281.75p | 289.00p | 91883 |
10/11/2014 | 274.75p | 285.50p | 271.25p | 283.00p | 102043 |
07/11/2014 | 275.25p | 275.25p | 268.25p | 269.75p | 118923 |
06/11/2014 | 275.25p | 277.00p | 266.48p | 274.00p | 93381 |
05/11/2014 | 275.00p | 275.00p | 264.80p | 273.75p | 58846 |
04/11/2014 | 272.50p | 274.00p | 268.50p | 270.50p | 198903 |
03/11/2014 | 278.25p | 278.75p | 263.25p | 268.00p | 193031 |
31/10/2014 | 267.00p | 278.75p | 263.77p | 278.00p | 237970 |
30/10/2014 | 263.25p | 267.32p | 260.00p | 262.00p | 1628066 |
29/10/2014 | 264.00p | 266.00p | 259.75p | 261.00p | 117613 |
28/10/2014 | 265.75p | 266.02p | 259.25p | 260.50p | 88308 |
27/10/2014 | 259.00p | 267.30p | 256.00p | 259.50p | 116903 |
24/10/2014 | 254.00p | 260.75p | 249.25p | 258.75p | 134342 |
23/10/2014 | 252.50p | 255.75p | 248.25p | 253.50p | 239406 |
22/10/2014 | 245.25p | 253.25p | 245.25p | 248.75p | 261419 |
21/10/2014 | 245.00p | 250.75p | 242.55p | 247.50p | 258601 |
20/10/2014 | 244.50p | 247.50p | 242.75p | 244.00p | 140889 |
17/10/2014 | 248.50p | 249.75p | 243.00p | 244.25p | 216470 |
16/10/2014 | 251.50p | 251.50p | 239.81p | 244.00p | 159654 |
15/10/2014 | 243.00p | 246.75p | 243.00p | 244.50p | 88542 |
14/10/2014 | 243.00p | 247.50p | 242.46p | 244.00p | 140679 |
13/10/2014 | 241.75p | 254.81p | 240.78p | 243.00p | 216752 |
10/10/2014 | 234.00p | 246.25p | 232.00p | 244.00p | 2211692 |
09/10/2014 | 237.50p | 240.83p | 232.50p | 234.25p | 603861 |
08/10/2014 | 235.00p | 241.75p | 235.00p | 239.00p | 352293 |
07/10/2014 | 231.75p | 243.50p | 229.00p | 236.00p | 1288460 |
06/10/2014 | 225.00p | 234.26p | 216.31p | 232.50p | 8455054 |
03/10/2014 | 228.50p | 245.25p | 220.00p | 222.00p | 1462819 |
02/10/2014 | 245.00p | 268.00p | 225.50p | 231.00p | 4567656 |
01/10/2014 | 370.25p | 373.56p | 365.00p | 367.00p | 198448 |
30/09/2014 | 382.00p | 382.00p | 369.50p | 376.00p | 82726 |
29/09/2014 | 379.00p | 379.00p | 370.00p | 374.00p | 77281 |
26/09/2014 | 384.25p | 384.25p | 370.50p | 371.50p | 109485 |
25/09/2014 | 384.00p | 384.25p | 372.25p | 378.00p | 97240 |
24/09/2014 | 382.75p | 383.50p | 376.75p | 381.50p | 89596 |
23/09/2014 | 377.75p | 383.75p | 365.42p | 377.50p | 212037 |
22/09/2014 | 383.75p | 391.56p | 377.75p | 379.25p | 181347 |
19/09/2014 | 379.80p | 393.47p | 376.86p | 382.70p | 1000785 |
18/09/2014 | 395.40p | 397.10p | 373.10p | 376.90p | 194378 |
17/09/2014 | 404.00p | 405.00p | 385.00p | 390.00p | 188710 |
16/09/2014 | 405.30p | 410.00p | 395.00p | 399.90p | 69810 |
15/09/2014 | 409.50p | 412.40p | 404.10p | 407.80p | 132327 |
12/09/2014 | 408.10p | 410.00p | 400.00p | 405.10p | 205813 |
11/09/2014 | 417.90p | 418.00p | 397.56p | 405.80p | 271318 |
10/09/2014 | 434.60p | 434.60p | 404.50p | 410.00p | 415524 |
09/09/2014 | 427.00p | 430.60p | 420.20p | 426.50p | 153573 |
08/09/2014 | 427.20p | 429.50p | 423.80p | 426.90p | 385285 |
05/09/2014 | 425.90p | 433.94p | 412.70p | 430.10p | 746265 |
04/09/2014 | 420.00p | 422.93p | 411.88p | 417.70p | 367335 |
03/09/2014 | 423.00p | 428.70p | 417.60p | 417.60p | 317090 |
02/09/2014 | 418.70p | 439.00p | 418.70p | 424.00p | 206674 |
01/09/2014 | 428.00p | 428.00p | 415.20p | 423.00p | 181545 |
29/08/2014 | 440.00p | 448.00p | 407.24p | 420.00p | 500216 |
28/08/2014 | 410.00p | 455.00p | 385.00p | 439.00p | 3228858 |
27/08/2014 | 566.00p | 567.00p | 550.50p | 560.00p | 118557 |
26/08/2014 | 569.50p | 569.50p | 560.76p | 562.00p | 90345 |
22/08/2014 | 560.50p | 566.50p | 558.50p | 565.50p | 47375 |
21/08/2014 | 552.50p | 562.00p | 551.45p | 559.00p | 89653 |
20/08/2014 | 580.50p | 581.00p | 545.00p | 547.00p | 103681 |
19/08/2014 | 590.00p | 593.07p | 575.21p | 577.50p | 138343 |
18/08/2014 | 590.00p | 592.50p | 580.00p | 587.00p | 53625 |
15/08/2014 | 589.50p | 590.00p | 576.00p | 582.00p | 78177 |
14/08/2014 | 563.50p | 592.50p | 563.44p | 587.00p | 127855 |
13/08/2014 | 565.00p | 567.65p | 550.00p | 561.00p | 60829 |
12/08/2014 | 554.00p | 565.00p | 546.00p | 563.00p | 71008 |
11/08/2014 | 552.50p | 552.50p | 527.27p | 547.50p | 80296 |
08/08/2014 | 550.00p | 557.50p | 543.50p | 546.50p | 80239 |
07/08/2014 | 568.00p | 573.10p | 543.50p | 552.00p | 85941 |
06/08/2014 | 541.00p | 574.20p | 531.50p | 569.50p | 158058 |
05/08/2014 | 555.50p | 555.50p | 526.45p | 542.00p | 124904 |
04/08/2014 | 558.00p | 558.00p | 543.00p | 546.50p | 53546 |
01/08/2014 | 551.00p | 558.00p | 531.50p | 555.00p | 90194 |
31/07/2014 | 560.00p | 560.00p | 540.50p | 549.50p | 142546 |
30/07/2014 | 555.00p | 560.00p | 552.00p | 560.00p | 54346 |
29/07/2014 | 545.50p | 555.00p | 545.50p | 553.00p | 76245 |
28/07/2014 | 575.00p | 575.00p | 538.00p | 543.00p | 105345 |
25/07/2014 | 568.50p | 570.00p | 555.81p | 569.50p | 79445 |
24/07/2014 | 575.00p | 585.00p | 557.00p | 563.50p | 155240 |
23/07/2014 | 569.00p | 575.00p | 554.00p | 570.50p | 95421 |
22/07/2014 | 554.00p | 565.00p | 541.00p | 562.50p | 113740 |
21/07/2014 | 553.00p | 553.00p | 535.00p | 546.50p | 127325 |
18/07/2014 | 552.50p | 552.50p | 540.00p | 546.00p | 120639 |
17/07/2014 | 543.50p | 558.45p | 543.50p | 549.50p | 81380 |
16/07/2014 | 549.50p | 559.50p | 547.50p | 548.00p | 151785 |
15/07/2014 | 551.00p | 551.50p | 540.50p | 544.50p | 139085 |
14/07/2014 | 528.00p | 553.50p | 521.50p | 547.50p | 256653 |
11/07/2014 | 515.00p | 525.56p | 508.50p | 521.50p | 263679 |
10/07/2014 | 502.00p | 529.00p | 493.16p | 511.00p | 459531 |
09/07/2014 | 519.00p | 519.00p | 485.90p | 499.80p | 354605 |
08/07/2014 | 534.50p | 534.50p | 508.00p | 508.50p | 106643 |
07/07/2014 | 522.00p | 540.19p | 520.00p | 529.00p | 190604 |
04/07/2014 | 531.00p | 532.50p | 524.50p | 529.00p | 239993 |
03/07/2014 | 531.00p | 531.00p | 515.00p | 525.00p | 271109 |
02/07/2014 | 524.50p | 528.50p | 518.50p | 522.00p | 1025050 |
01/07/2014 | 528.00p | 530.00p | 516.50p | 518.50p | 128987 |
30/06/2014 | 525.00p | 532.50p | 520.00p | 521.00p | 150473 |
27/06/2014 | 532.00p | 540.50p | 520.50p | 524.50p | 179307 |
26/06/2014 | 529.00p | 550.00p | 526.50p | 530.00p | 448735 |
25/06/2014 | 520.00p | 530.00p | 506.00p | 522.00p | 753271 |
24/06/2014 | 498.60p | 511.50p | 495.00p | 506.00p | 427577 |
23/06/2014 | 502.50p | 522.00p | 495.00p | 503.50p | 335574 |
20/06/2014 | 499.00p | 512.00p | 475.00p | 510.00p | 765142 |
19/06/2014 | 502.50p | 547.52p | 495.80p | 500.00p | 523142 |
18/06/2014 | 535.00p | 562.90p | 496.30p | 500.00p | 1662310 |
17/06/2014 | 638.00p | 742.50p | 536.00p | 537.00p | 2280034 |
16/06/2014 | 760.00p | 760.00p | 733.50p | 742.50p | 80476 |
13/06/2014 | 772.00p | 772.00p | 742.54p | 758.50p | 91044 |
12/06/2014 | 765.00p | 776.27p | 754.50p | 771.00p | 172807 |
11/06/2014 | 770.00p | 770.00p | 743.84p | 767.00p | 115046 |
10/06/2014 | 777.50p | 781.50p | 755.00p | 762.50p | 209171 |
09/06/2014 | 801.00p | 802.50p | 781.50p | 781.50p | 46042 |
06/06/2014 | 799.00p | 805.00p | 789.32p | 794.50p | 66192 |
05/06/2014 | 820.00p | 820.00p | 785.50p | 790.50p | 122618 |
04/06/2014 | 825.00p | 825.50p | 810.50p | 817.50p | 141010 |
03/06/2014 | 838.00p | 838.00p | 811.53p | 825.00p | 134511 |
02/06/2014 | 864.00p | 864.00p | 806.50p | 830.00p | 118801 |
30/05/2014 | 827.50p | 864.00p | 821.00p | 864.00p | 963222 |
29/05/2014 | 823.50p | 828.50p | 804.60p | 821.00p | 90535 |
28/05/2014 | 814.50p | 825.00p | 809.50p | 819.00p | 80218 |
27/05/2014 | 815.00p | 828.00p | 800.00p | 809.50p | 80742 |
23/05/2014 | 810.00p | 819.50p | 794.09p | 810.00p | 98764 |
22/05/2014 | 800.00p | 817.00p | 787.50p | 801.50p | 69951 |
21/05/2014 | 790.00p | 799.26p | 768.50p | 795.50p | 70329 |
20/05/2014 | 782.00p | 788.50p | 771.00p | 780.00p | 136307 |
19/05/2014 | 793.00p | 802.88p | 769.50p | 773.50p | 82845 |
16/05/2014 | 785.00p | 791.50p | 763.00p | 790.50p | 221621 |
15/05/2014 | 774.50p | 823.50p | 767.00p | 784.00p | 221588 |
14/05/2014 | 768.50p | 769.50p | 754.01p | 767.00p | 45731 |
13/05/2014 | 759.50p | 766.50p | 742.00p | 765.00p | 122657 |
12/05/2014 | 774.50p | 774.50p | 750.00p | 751.50p | 134468 |
09/05/2014 | 799.50p | 799.50p | 757.00p | 764.50p | 140388 |
08/05/2014 | 792.00p | 797.90p | 776.00p | 781.50p | 110983 |
07/05/2014 | 743.50p | 789.00p | 743.50p | 787.00p | 204442 |
06/05/2014 | 766.00p | 766.00p | 740.50p | 753.50p | 90283 |
02/05/2014 | 795.00p | 795.00p | 755.50p | 761.00p | 84741 |
01/05/2014 | 805.00p | 805.00p | 775.00p | 776.50p | 58282 |
30/04/2014 | 820.00p | 820.00p | 785.50p | 789.00p | 110307 |
29/04/2014 | 835.50p | 835.50p | 803.00p | 819.50p | 90163 |
28/04/2014 | 855.00p | 855.00p | 820.00p | 832.00p | 65042 |
25/04/2014 | 866.00p | 884.50p | 819.05p | 842.00p | 82364 |
24/04/2014 | 905.00p | 905.00p | 863.50p | 865.00p | 65178 |
23/04/2014 | 910.00p | 916.08p | 891.50p | 894.00p | 69127 |
22/04/2014 | 852.50p | 900.00p | 852.50p | 900.00p | 67026 |
17/04/2014 | 865.00p | 880.00p | 850.00p | 856.00p | 251450 |
16/04/2014 | 841.00p | 862.50p | 829.51p | 861.50p | 255475 |
15/04/2014 | 851.50p | 864.00p | 823.50p | 829.50p | 78381 |
14/04/2014 | 880.50p | 884.00p | 852.50p | 855.00p | 138885 |
11/04/2014 | 870.00p | 885.00p | 845.00p | 884.00p | 123788 |
10/04/2014 | 875.50p | 889.00p | 875.00p | 881.50p | 55085 |
09/04/2014 | 870.50p | 894.50p | 870.50p | 882.00p | 68810 |
08/04/2014 | 882.50p | 889.50p | 870.00p | 872.00p | 76957 |
07/04/2014 | 903.50p | 907.00p | 880.00p | 887.50p | 68454 |
04/04/2014 | 882.50p | 909.00p | 882.50p | 907.00p | 76272 |
03/04/2014 | 891.50p | 901.34p | 883.00p | 891.00p | 75246 |
02/04/2014 | 887.50p | 913.00p | 886.00p | 896.00p | 75293 |
01/04/2014 | 931.50p | 943.35p | 893.00p | 899.00p | 124204 |
31/03/2014 | 885.00p | 940.00p | 874.04p | 938.00p | 498627 |
28/03/2014 | 845.00p | 885.00p | 830.50p | 885.00p | 163737 |
27/03/2014 | 828.00p | 843.00p | 819.50p | 832.00p | 279606 |
26/03/2014 | 858.50p | 872.88p | 822.50p | 831.50p | 96862 |
25/03/2014 | 870.50p | 894.50p | 853.00p | 855.50p | 132866 |
24/03/2014 | 896.00p | 898.50p | 870.00p | 881.00p | 114078 |
21/03/2014 | 817.50p | 905.00p | 817.00p | 896.00p | 721618 |
20/03/2014 | 867.50p | 867.50p | 811.50p | 825.00p | 406834 |
19/03/2014 | 909.50p | 909.79p | 856.14p | 864.00p | 176133 |
18/03/2014 | 985.00p | 985.00p | 880.90p | 905.00p | 610689 |
17/03/2014 | 958.00p | 999.50p | 943.50p | 997.50p | 192582 |
14/03/2014 | 970.50p | 978.00p | 956.50p | 959.50p | 92328 |
13/03/2014 | 977.50p | 984.60p | 965.00p | 978.00p | 67637 |
12/03/2014 | 998.00p | 1,004.00p | 976.70p | 980.50p | 60774 |
11/03/2014 | 997.00p | 1,010.00p | 984.00p | 1,004.00p | 95166 |
10/03/2014 | 1,018.00p | 1,026.00p | 996.03p | 1,001.00p | 71761 |
07/03/2014 | 1,016.00p | 1,031.00p | 1,012.72p | 1,025.00p | 63822 |
06/03/2014 | 1,025.00p | 1,042.00p | 1,023.00p | 1,033.00p | 82966 |
05/03/2014 | 1,025.00p | 1,036.68p | 1,020.00p | 1,029.00p | 60273 |
04/03/2014 | 1,046.00p | 1,055.00p | 1,025.00p | 1,031.00p | 104451 |
03/03/2014 | 1,062.00p | 1,071.00p | 1,032.00p | 1,048.00p | 52792 |
28/02/2014 | 1,071.00p | 1,087.00p | 1,068.00p | 1,071.00p | 82271 |
27/02/2014 | 1,079.00p | 1,097.00p | 1,071.00p | 1,079.00p | 562239 |
26/02/2014 | 1,086.00p | 1,105.00p | 1,076.00p | 1,095.00p | 30183 |
25/02/2014 | 1,090.00p | 1,105.00p | 1,067.52p | 1,105.00p | 335726 |
24/02/2014 | 1,118.00p | 1,124.94p | 1,090.00p | 1,095.00p | 82219 |
21/02/2014 | 1,095.00p | 1,147.00p | 1,095.00p | 1,129.00p | 65852 |
20/02/2014 | 1,081.00p | 1,110.00p | 1,081.00p | 1,110.00p | 35210 |
19/02/2014 | 1,073.00p | 1,108.00p | 1,073.00p | 1,096.00p | 39040 |
18/02/2014 | 1,046.00p | 1,090.00p | 1,046.00p | 1,090.00p | 130262 |
17/02/2014 | 1,069.00p | 1,075.00p | 1,042.00p | 1,055.00p | 136353 |
14/02/2014 | 1,084.00p | 1,084.00p | 1,061.00p | 1,073.00p | 21871 |
13/02/2014 | 1,066.00p | 1,075.00p | 1,065.00p | 1,066.00p | 17157 |
12/02/2014 | 1,061.00p | 1,080.44p | 1,061.00p | 1,072.00p | 37792 |
11/02/2014 | 1,072.00p | 1,087.00p | 1,063.00p | 1,068.00p | 35483 |
10/02/2014 | 1,074.00p | 1,093.00p | 1,059.00p | 1,087.00p | 54883 |
07/02/2014 | 1,101.00p | 1,102.00p | 1,076.00p | 1,080.00p | 229282 |
06/02/2014 | 1,093.00p | 1,100.00p | 1,080.00p | 1,100.00p | 77746 |
05/02/2014 | 1,095.00p | 1,108.00p | 1,075.00p | 1,097.00p | 199666 |
04/02/2014 | 1,095.00p | 1,115.00p | 1,094.20p | 1,100.00p | 110972 |
03/02/2014 | 1,097.00p | 1,116.69p | 1,097.00p | 1,113.00p | 160195 |
31/01/2014 | 1,098.00p | 1,113.00p | 1,093.00p | 1,110.00p | 310826 |
30/01/2014 | 1,089.00p | 1,100.00p | 1,069.00p | 1,098.00p | 333057 |
29/01/2014 | 1,089.00p | 1,108.86p | 1,072.00p | 1,085.00p | 486832 |
*Close Price adjusted for both dividends and splits