Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2014 | 760.00p | 770.00p | 760.00p | 760.00p | 11749 |
25/11/2014 | 760.00p | 770.00p | 760.00p | 760.00p | 200 |
24/11/2014 | 760.00p | 770.00p | 760.00p | 760.00p | 2530 |
21/11/2014 | 760.00p | 770.00p | 760.00p | 760.00p | 2971 |
20/11/2014 | 760.00p | 770.00p | 760.00p | 760.00p | 1390 |
19/11/2014 | 760.00p | 770.00p | 753.00p | 760.00p | 995 |
18/11/2014 | 765.00p | 770.00p | 765.00p | 765.00p | 13966 |
17/11/2014 | 765.00p | 770.00p | 765.00p | 765.00p | 1672 |
14/11/2014 | 767.50p | 770.00p | 765.00p | 765.00p | 4300 |
13/11/2014 | 767.50p | 767.50p | 767.02p | 767.50p | 640 |
12/11/2014 | 767.50p | 786.85p | 767.50p | 767.50p | 9148 |
11/11/2014 | 762.50p | 770.00p | 762.50p | 767.50p | 1500 |
10/11/2014 | 760.00p | 762.50p | 760.00p | 762.50p | 0 |
07/11/2014 | 757.50p | 765.00p | 757.50p | 760.00p | 257 |
06/11/2014 | 757.50p | 765.00p | 757.50p | 757.50p | 1000 |
05/11/2014 | 757.50p | 765.00p | 757.50p | 757.50p | 564 |
04/11/2014 | 757.50p | 757.50p | 753.82p | 757.50p | 400 |
03/11/2014 | 757.50p | 765.00p | 757.50p | 757.50p | 1936 |
31/10/2014 | 757.50p | 765.00p | 752.00p | 757.50p | 2582 |
30/10/2014 | 757.50p | 765.00p | 752.00p | 757.50p | 254 |
29/10/2014 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
28/10/2014 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
27/10/2014 | 757.50p | 765.00p | 757.50p | 757.50p | 705 |
24/10/2014 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
23/10/2014 | 757.50p | 765.00p | 752.00p | 757.50p | 3896 |
22/10/2014 | 757.50p | 765.00p | 757.50p | 757.50p | 5437 |
21/10/2014 | 757.50p | 765.00p | 757.50p | 757.50p | 3530 |
20/10/2014 | 757.50p | 757.50p | 754.00p | 757.50p | 740 |
17/10/2014 | 757.50p | 765.00p | 752.00p | 757.50p | 933 |
16/10/2014 | 757.50p | 765.00p | 757.50p | 757.50p | 1000 |
15/10/2014 | 757.50p | 765.00p | 752.00p | 757.50p | 8400 |
14/10/2014 | 757.50p | 760.00p | 752.00p | 757.50p | 17500 |
13/10/2014 | 757.50p | 757.50p | 750.00p | 757.50p | 3920 |
10/10/2014 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
09/10/2014 | 757.50p | 757.50p | 757.50p | 757.50p | 19000 |
08/10/2014 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
07/10/2014 | 750.00p | 760.00p | 750.00p | 757.50p | 5600 |
06/10/2014 | 750.00p | 770.00p | 750.00p | 750.00p | 7547 |
03/10/2014 | 747.50p | 760.00p | 745.00p | 750.00p | 3950 |
02/10/2014 | 747.50p | 760.00p | 740.00p | 747.50p | 946 |
01/10/2014 | 742.50p | 760.00p | 742.50p | 747.50p | 2500 |
30/09/2014 | 742.50p | 755.00p | 742.50p | 742.50p | 1725 |
29/09/2014 | 737.50p | 745.00p | 737.50p | 742.50p | 2228 |
26/09/2014 | 737.50p | 740.50p | 737.50p | 737.50p | 473 |
25/09/2014 | 737.50p | 737.50p | 728.00p | 737.50p | 1101 |
24/09/2014 | 737.50p | 737.50p | 728.00p | 737.50p | 733 |
23/09/2014 | 737.50p | 737.50p | 728.00p | 737.50p | 1500 |
22/09/2014 | 737.50p | 742.00p | 737.50p | 737.50p | 443 |
19/09/2014 | 732.50p | 737.50p | 725.00p | 737.50p | 1201 |
18/09/2014 | 740.00p | 740.00p | 720.00p | 732.50p | 2913 |
17/09/2014 | 740.00p | 740.00p | 721.00p | 740.00p | 2127 |
16/09/2014 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
15/09/2014 | 740.00p | 745.00p | 740.00p | 740.00p | 500 |
12/09/2014 | 740.00p | 745.00p | 740.00p | 740.00p | 133 |
11/09/2014 | 740.00p | 745.00p | 740.00p | 740.00p | 98 |
10/09/2014 | 740.00p | 744.80p | 740.00p | 740.00p | 250 |
09/09/2014 | 740.00p | 760.00p | 720.00p | 740.00p | 4743 |
08/09/2014 | 740.00p | 745.00p | 723.00p | 740.00p | 2168 |
05/09/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 680 |
04/09/2014 | 740.00p | 740.00p | 737.00p | 740.00p | 4599 |
03/09/2014 | 740.00p | 740.00p | 721.00p | 740.00p | 338 |
02/09/2014 | 740.00p | 740.00p | 725.00p | 740.00p | 11034 |
01/09/2014 | 755.00p | 755.00p | 725.00p | 740.00p | 19762 |
29/08/2014 | 760.00p | 765.00p | 746.00p | 755.00p | 3547 |
28/08/2014 | 760.00p | 760.00p | 747.00p | 760.00p | 374 |
27/08/2014 | 772.50p | 772.50p | 760.00p | 760.00p | 1535 |
26/08/2014 | 772.50p | 772.50p | 772.50p | 772.50p | 0 |
22/08/2014 | 772.50p | 780.00p | 772.50p | 772.50p | 632 |
21/08/2014 | 772.50p | 772.50p | 772.50p | 772.50p | 0 |
20/08/2014 | 772.50p | 775.00p | 772.50p | 772.50p | 160 |
19/08/2014 | 777.50p | 777.50p | 760.00p | 772.50p | 1532 |
18/08/2014 | 777.50p | 788.00p | 777.50p | 777.50p | 407 |
15/08/2014 | 777.50p | 788.00p | 766.00p | 777.50p | 540 |
14/08/2014 | 777.50p | 788.00p | 777.50p | 777.50p | 1901 |
13/08/2014 | 777.50p | 777.50p | 777.50p | 777.50p | 0 |
12/08/2014 | 777.50p | 777.50p | 777.50p | 777.50p | 0 |
11/08/2014 | 777.50p | 777.50p | 777.50p | 777.50p | 0 |
08/08/2014 | 777.50p | 789.00p | 765.60p | 777.50p | 975 |
07/08/2014 | 777.50p | 789.00p | 777.50p | 777.50p | 1180 |
06/08/2014 | 777.50p | 777.50p | 763.09p | 777.50p | 4000 |
05/08/2014 | 775.00p | 786.00p | 761.82p | 777.50p | 719 |
04/08/2014 | 772.50p | 782.00p | 762.00p | 775.00p | 17804 |
01/08/2014 | 772.50p | 780.00p | 772.50p | 772.50p | 1250 |
31/07/2014 | 772.50p | 772.50p | 762.75p | 772.50p | 1400 |
30/07/2014 | 772.50p | 785.00p | 772.50p | 772.50p | 912 |
29/07/2014 | 775.00p | 787.60p | 760.00p | 772.50p | 3395 |
28/07/2014 | 775.00p | 784.00p | 775.00p | 775.00p | 3699 |
25/07/2014 | 775.00p | 784.90p | 775.00p | 775.00p | 3400 |
24/07/2014 | 775.00p | 785.00p | 763.00p | 775.00p | 8819 |
23/07/2014 | 785.00p | 795.00p | 770.00p | 780.00p | 6112 |
22/07/2014 | 785.00p | 785.00p | 773.30p | 785.00p | 725 |
21/07/2014 | 785.00p | 795.00p | 772.00p | 785.00p | 0 |
18/07/2014 | 785.00p | 795.00p | 772.00p | 785.00p | 3928 |
17/07/2014 | 787.50p | 787.50p | 772.50p | 785.00p | 2598 |
16/07/2014 | 787.50p | 804.00p | 787.50p | 787.50p | 213 |
15/07/2014 | 787.50p | 804.00p | 775.00p | 787.50p | 5910 |
14/07/2014 | 787.50p | 804.00p | 780.00p | 787.50p | 130 |
11/07/2014 | 787.50p | 804.00p | 787.50p | 787.50p | 47 |
10/07/2014 | 787.50p | 804.00p | 787.50p | 787.50p | 21 |
09/07/2014 | 787.50p | 787.50p | 780.00p | 787.50p | 600 |
08/07/2014 | 785.00p | 804.00p | 785.00p | 787.50p | 373 |
07/07/2014 | 782.50p | 800.00p | 782.50p | 782.50p | 2258 |
04/07/2014 | 782.50p | 797.50p | 782.50p | 782.50p | 0 |
03/07/2014 | 785.00p | 797.50p | 782.50p | 782.50p | 500 |
02/07/2014 | 785.00p | 797.50p | 780.00p | 785.00p | 156 |
01/07/2014 | 785.00p | 797.50p | 777.50p | 785.00p | 0 |
30/06/2014 | 785.00p | 797.50p | 777.50p | 785.00p | 2925 |
27/06/2014 | 800.00p | 800.00p | 780.00p | 785.00p | 4250 |
26/06/2014 | 800.00p | 815.00p | 800.00p | 800.00p | 0 |
25/06/2014 | 815.00p | 815.00p | 800.00p | 800.00p | 906 |
24/06/2014 | 815.00p | 823.00p | 815.00p | 815.00p | 801 |
23/06/2014 | 820.00p | 825.00p | 815.00p | 815.00p | 567 |
20/06/2014 | 825.00p | 825.00p | 811.50p | 820.00p | 1032 |
19/06/2014 | 827.50p | 827.50p | 825.00p | 825.00p | 5000 |
18/06/2014 | 827.50p | 845.00p | 824.17p | 827.50p | 0 |
17/06/2014 | 827.50p | 845.00p | 824.17p | 827.50p | 0 |
16/06/2014 | 827.50p | 845.00p | 824.17p | 827.50p | 11110 |
13/06/2014 | 827.50p | 845.00p | 827.50p | 827.50p | 0 |
12/06/2014 | 827.50p | 845.00p | 827.50p | 827.50p | 2276 |
11/06/2014 | 830.00p | 841.00p | 827.50p | 827.50p | 1325 |
10/06/2014 | 830.00p | 841.00p | 830.00p | 830.00p | 2750 |
09/06/2014 | 840.00p | 841.00p | 822.50p | 830.00p | 3238 |
06/06/2014 | 845.00p | 849.90p | 830.00p | 840.00p | 6221 |
05/06/2014 | 842.50p | 855.00p | 842.50p | 845.00p | 318 |
04/06/2014 | 842.50p | 855.00p | 840.00p | 842.50p | 2850 |
03/06/2014 | 850.00p | 860.00p | 842.20p | 850.00p | 100 |
02/06/2014 | 850.00p | 860.00p | 850.00p | 850.00p | 12 |
30/05/2014 | 850.00p | 860.00p | 842.50p | 850.00p | 0 |
29/05/2014 | 842.50p | 860.00p | 842.50p | 850.00p | 5044 |
28/05/2014 | 840.00p | 850.00p | 822.50p | 842.50p | 0 |
27/05/2014 | 822.50p | 850.00p | 822.50p | 840.00p | 3727 |
23/05/2014 | 800.00p | 835.00p | 800.00p | 822.50p | 2339 |
22/05/2014 | 762.50p | 805.00p | 750.00p | 800.00p | 6069 |
21/05/2014 | 737.50p | 765.00p | 735.00p | 750.00p | 1092 |
20/05/2014 | 732.50p | 750.00p | 726.50p | 735.00p | 6000 |
19/05/2014 | 730.00p | 739.00p | 730.00p | 732.50p | 1069 |
16/05/2014 | 725.00p | 745.00p | 725.00p | 730.00p | 8016 |
15/05/2014 | 725.00p | 730.00p | 717.50p | 725.00p | 2112 |
14/05/2014 | 725.00p | 730.00p | 725.00p | 725.00p | 321 |
13/05/2014 | 725.00p | 730.70p | 715.00p | 725.00p | 1865 |
12/05/2014 | 722.50p | 727.25p | 713.00p | 725.00p | 6860 |
09/05/2014 | 720.00p | 730.00p | 720.00p | 727.50p | 1216 |
08/05/2014 | 717.50p | 730.00p | 717.50p | 720.00p | 1397 |
07/05/2014 | 717.50p | 717.50p | 710.00p | 717.50p | 1500 |
06/05/2014 | 717.50p | 729.00p | 710.00p | 717.50p | 3010 |
02/05/2014 | 715.00p | 725.00p | 700.00p | 715.00p | 23735 |
01/05/2014 | 715.00p | 725.00p | 715.00p | 715.00p | 2400 |
30/04/2014 | 720.00p | 720.00p | 705.00p | 715.00p | 16500 |
29/04/2014 | 720.00p | 729.00p | 712.00p | 720.00p | 4055 |
28/04/2014 | 720.00p | 729.00p | 720.00p | 720.00p | 821 |
25/04/2014 | 720.00p | 728.80p | 710.00p | 720.00p | 3520 |
24/04/2014 | 720.00p | 729.00p | 711.50p | 720.00p | 0 |
23/04/2014 | 720.00p | 729.00p | 717.70p | 720.00p | 2752 |
22/04/2014 | 720.00p | 729.00p | 720.00p | 720.00p | 72 |
17/04/2014 | 720.00p | 730.00p | 717.00p | 720.00p | 0 |
16/04/2014 | 720.00p | 730.00p | 717.00p | 720.00p | 0 |
15/04/2014 | 720.00p | 730.00p | 717.00p | 720.00p | 3726 |
14/04/2014 | 720.00p | 734.29p | 712.50p | 720.00p | 0 |
11/04/2014 | 720.00p | 734.29p | 712.50p | 720.00p | 0 |
10/04/2014 | 720.00p | 734.29p | 712.50p | 720.00p | 5500 |
09/04/2014 | 710.00p | 730.00p | 710.00p | 720.00p | 7313 |
08/04/2014 | 710.00p | 720.00p | 710.00p | 710.00p | 400 |
07/04/2014 | 707.50p | 720.00p | 700.00p | 710.00p | 3352 |
04/04/2014 | 707.50p | 720.00p | 700.00p | 707.50p | 221481 |
03/04/2014 | 707.50p | 718.00p | 702.50p | 707.50p | 0 |
02/04/2014 | 707.50p | 718.00p | 707.50p | 707.50p | 500 |
01/04/2014 | 707.50p | 707.50p | 695.00p | 707.50p | 421835 |
31/03/2014 | 715.00p | 716.00p | 700.00p | 707.50p | 4460 |
28/03/2014 | 717.50p | 718.00p | 705.00p | 707.50p | 18452 |
27/03/2014 | 717.50p | 730.00p | 710.00p | 717.50p | 16970 |
26/03/2014 | 717.50p | 729.90p | 707.50p | 717.50p | 0 |
25/03/2014 | 727.50p | 729.90p | 707.50p | 717.50p | 3316 |
24/03/2014 | 730.00p | 730.00p | 720.00p | 727.50p | 4087 |
21/03/2014 | 730.00p | 730.00p | 725.20p | 730.00p | 600 |
20/03/2014 | 730.00p | 736.00p | 723.00p | 730.00p | 4952 |
19/03/2014 | 730.00p | 740.00p | 725.00p | 730.00p | 1313 |
18/03/2014 | 730.00p | 736.00p | 730.00p | 730.00p | 584 |
17/03/2014 | 730.00p | 740.00p | 722.50p | 722.50p | 0 |
14/03/2014 | 730.00p | 740.00p | 730.00p | 730.00p | 11783 |
13/03/2014 | 730.00p | 736.00p | 720.00p | 730.00p | 6407 |
12/03/2014 | 730.00p | 730.00p | 723.25p | 730.00p | 1200 |
11/03/2014 | 735.00p | 740.00p | 722.00p | 730.00p | 16770 |
10/03/2014 | 735.00p | 735.00p | 722.00p | 735.00p | 2408 |
07/03/2014 | 735.00p | 740.00p | 721.00p | 735.00p | 4075 |
06/03/2014 | 735.00p | 740.00p | 735.00p | 735.00p | 0 |
05/03/2014 | 735.00p | 740.00p | 735.00p | 735.00p | 283 |
04/03/2014 | 735.00p | 735.00p | 723.00p | 735.00p | 7832 |
03/03/2014 | 735.00p | 745.00p | 735.00p | 735.00p | 2488 |
28/02/2014 | 732.50p | 740.00p | 732.50p | 735.00p | 5083 |
27/02/2014 | 737.50p | 737.50p | 715.00p | 732.50p | 2000 |
26/02/2014 | 737.50p | 744.50p | 730.00p | 737.50p | 3068 |
25/02/2014 | 750.00p | 750.00p | 725.00p | 737.50p | 3500 |
24/02/2014 | 750.00p | 755.00p | 750.00p | 750.00p | 222 |
21/02/2014 | 750.00p | 755.00p | 743.00p | 750.00p | 1040 |
20/02/2014 | 750.00p | 755.00p | 750.00p | 750.00p | 770 |
19/02/2014 | 752.50p | 760.00p | 752.50p | 752.50p | 0 |
18/02/2014 | 752.50p | 760.00p | 752.50p | 752.50p | 0 |
17/02/2014 | 752.50p | 760.00p | 752.50p | 752.50p | 0 |
14/02/2014 | 752.50p | 760.00p | 752.50p | 752.50p | 1050 |
13/02/2014 | 752.50p | 760.00p | 742.00p | 752.50p | 4073 |
*Close Price adjusted for both dividends and splits