Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2014 | 299.00p | 303.00p | 295.20p | 299.00p | 70625 |
10/12/2014 | 295.00p | 302.00p | 293.50p | 299.00p | 74508 |
09/12/2014 | 290.00p | 302.50p | 290.00p | 295.00p | 340304 |
08/12/2014 | 281.50p | 285.00p | 280.10p | 284.00p | 42636 |
05/12/2014 | 284.00p | 288.00p | 278.77p | 281.50p | 43677 |
04/12/2014 | 279.00p | 285.00p | 279.00p | 281.50p | 45952 |
03/12/2014 | 266.00p | 280.00p | 266.00p | 279.00p | 55002 |
02/12/2014 | 261.00p | 269.90p | 258.00p | 266.00p | 21424 |
01/12/2014 | 266.50p | 267.40p | 257.00p | 261.00p | 22706 |
28/11/2014 | 267.50p | 268.00p | 263.00p | 266.50p | 19360 |
27/11/2014 | 269.00p | 271.72p | 263.45p | 267.50p | 19230 |
26/11/2014 | 269.00p | 272.00p | 267.12p | 269.00p | 23371 |
25/11/2014 | 275.00p | 275.00p | 268.00p | 269.00p | 8004 |
24/11/2014 | 279.00p | 283.00p | 270.10p | 275.00p | 24535 |
21/11/2014 | 279.00p | 281.76p | 275.00p | 279.00p | 11170 |
20/11/2014 | 279.00p | 285.00p | 275.10p | 279.00p | 34551 |
19/11/2014 | 271.50p | 283.00p | 271.50p | 279.00p | 58398 |
18/11/2014 | 270.00p | 274.90p | 265.00p | 271.50p | 55499 |
17/11/2014 | 281.50p | 281.50p | 265.00p | 270.00p | 27660 |
14/11/2014 | 281.50p | 283.50p | 278.00p | 281.50p | 19976 |
13/11/2014 | 281.50p | 283.50p | 279.47p | 281.50p | 23415 |
12/11/2014 | 274.00p | 283.50p | 274.00p | 281.50p | 55180 |
11/11/2014 | 274.00p | 278.00p | 274.00p | 274.00p | 36192 |
10/11/2014 | 269.00p | 277.50p | 269.00p | 274.00p | 186431 |
07/11/2014 | 267.50p | 272.20p | 265.10p | 269.00p | 9189 |
06/11/2014 | 259.00p | 269.00p | 258.50p | 265.00p | 20257 |
05/11/2014 | 259.00p | 262.90p | 255.16p | 259.00p | 6716 |
04/11/2014 | 261.50p | 264.90p | 256.20p | 259.00p | 11673 |
03/11/2014 | 265.00p | 269.00p | 258.70p | 261.50p | 9338 |
31/10/2014 | 266.00p | 270.00p | 262.20p | 265.00p | 82135 |
30/10/2014 | 264.00p | 270.00p | 262.00p | 266.00p | 13831 |
29/10/2014 | 264.00p | 268.90p | 261.00p | 264.00p | 11976 |
28/10/2014 | 264.00p | 268.00p | 257.10p | 264.00p | 41901 |
27/10/2014 | 254.00p | 267.00p | 252.00p | 264.00p | 24709 |
24/10/2014 | 251.50p | 260.00p | 250.20p | 254.00p | 13700 |
23/10/2014 | 242.50p | 254.70p | 242.50p | 251.50p | 30028 |
22/10/2014 | 232.50p | 242.00p | 232.50p | 239.50p | 28301 |
21/10/2014 | 234.00p | 234.42p | 228.00p | 232.50p | 14866 |
20/10/2014 | 236.00p | 236.00p | 230.00p | 233.00p | 6628 |
17/10/2014 | 239.00p | 241.00p | 232.00p | 236.00p | 24804 |
16/10/2014 | 241.00p | 241.00p | 231.50p | 239.00p | 11445 |
15/10/2014 | 242.00p | 244.00p | 238.00p | 241.00p | 7352 |
14/10/2014 | 241.00p | 247.00p | 237.40p | 242.00p | 23222 |
13/10/2014 | 246.00p | 246.00p | 237.00p | 241.00p | 22618 |
10/10/2014 | 249.00p | 251.90p | 243.28p | 246.00p | 24071 |
09/10/2014 | 250.00p | 255.00p | 249.08p | 250.00p | 9885 |
08/10/2014 | 250.00p | 255.00p | 247.50p | 250.00p | 11834 |
07/10/2014 | 250.00p | 253.00p | 245.60p | 250.00p | 43821 |
06/10/2014 | 252.50p | 255.00p | 245.10p | 250.00p | 12119 |
03/10/2014 | 258.50p | 261.50p | 248.00p | 252.50p | 24729 |
02/10/2014 | 252.50p | 264.40p | 252.50p | 258.50p | 37341 |
01/10/2014 | 252.50p | 253.10p | 252.50p | 252.50p | 1026 |
30/09/2014 | 252.50p | 257.00p | 252.00p | 252.50p | 22143 |
29/09/2014 | 253.00p | 256.00p | 250.00p | 252.50p | 1809 |
26/09/2014 | 254.00p | 256.00p | 251.00p | 253.00p | 9021 |
25/09/2014 | 254.00p | 257.63p | 250.16p | 254.00p | 11647 |
24/09/2014 | 255.00p | 257.80p | 252.10p | 254.00p | 6467 |
23/09/2014 | 255.00p | 259.00p | 253.00p | 255.00p | 11970 |
22/09/2014 | 255.00p | 259.00p | 251.19p | 255.00p | 19607 |
19/09/2014 | 255.00p | 258.90p | 253.25p | 255.00p | 4293 |
18/09/2014 | 255.00p | 259.00p | 251.10p | 255.00p | 17429 |
17/09/2014 | 257.00p | 258.45p | 250.75p | 255.00p | 38793 |
16/09/2014 | 251.50p | 261.16p | 251.00p | 257.00p | 63505 |
15/09/2014 | 252.50p | 255.45p | 250.00p | 251.50p | 32670 |
12/09/2014 | 258.50p | 261.58p | 250.00p | 252.50p | 41014 |
11/09/2014 | 254.00p | 269.92p | 253.00p | 258.50p | 78483 |
10/09/2014 | 235.50p | 259.70p | 230.00p | 254.00p | 222037 |
09/09/2014 | 225.00p | 225.72p | 219.00p | 222.50p | 48743 |
08/09/2014 | 225.50p | 228.00p | 223.25p | 225.00p | 18093 |
05/09/2014 | 225.50p | 228.00p | 223.55p | 225.50p | 5983 |
04/09/2014 | 225.50p | 225.50p | 224.00p | 225.50p | 3720 |
03/09/2014 | 225.50p | 225.95p | 223.55p | 225.50p | 7270 |
02/09/2014 | 225.50p | 226.00p | 223.60p | 225.50p | 2418 |
01/09/2014 | 225.50p | 227.86p | 223.25p | 225.50p | 19785 |
29/08/2014 | 225.00p | 225.50p | 223.00p | 225.50p | 8150 |
28/08/2014 | 224.00p | 225.00p | 221.00p | 225.00p | 3411 |
27/08/2014 | 224.00p | 224.00p | 220.05p | 224.00p | 2229 |
26/08/2014 | 224.00p | 228.00p | 221.70p | 224.00p | 4734 |
22/08/2014 | 221.50p | 224.00p | 215.50p | 224.00p | 39924 |
21/08/2014 | 217.50p | 225.95p | 217.50p | 221.50p | 21884 |
20/08/2014 | 217.50p | 220.00p | 214.35p | 217.50p | 18493 |
19/08/2014 | 212.50p | 222.00p | 208.90p | 217.50p | 30037 |
18/08/2014 | 215.00p | 215.00p | 207.04p | 212.50p | 20227 |
15/08/2014 | 215.00p | 215.00p | 210.00p | 215.00p | 5444 |
14/08/2014 | 216.00p | 220.00p | 213.00p | 215.00p | 8059 |
13/08/2014 | 210.00p | 216.00p | 210.00p | 216.00p | 9367 |
12/08/2014 | 210.00p | 211.25p | 205.25p | 210.00p | 51497 |
11/08/2014 | 201.00p | 212.00p | 201.00p | 210.00p | 24672 |
08/08/2014 | 201.00p | 203.00p | 197.25p | 201.00p | 7707 |
07/08/2014 | 199.50p | 201.00p | 197.00p | 201.00p | 15211 |
06/08/2014 | 206.50p | 206.50p | 198.00p | 199.50p | 26999 |
05/08/2014 | 215.00p | 215.00p | 203.00p | 206.50p | 61398 |
04/08/2014 | 215.50p | 215.50p | 211.00p | 215.00p | 7876 |
01/08/2014 | 221.50p | 221.50p | 210.45p | 215.50p | 49544 |
31/07/2014 | 222.50p | 224.00p | 220.00p | 221.50p | 8014 |
30/07/2014 | 229.00p | 229.94p | 220.40p | 222.50p | 25864 |
29/07/2014 | 231.50p | 235.00p | 227.00p | 229.00p | 14531 |
28/07/2014 | 234.00p | 235.50p | 230.00p | 231.50p | 5925 |
25/07/2014 | 236.00p | 237.00p | 231.00p | 234.00p | 10389 |
24/07/2014 | 235.00p | 237.48p | 233.07p | 236.00p | 12567 |
23/07/2014 | 240.00p | 240.00p | 230.05p | 235.00p | 11995 |
22/07/2014 | 240.00p | 240.20p | 235.00p | 240.00p | 5784 |
21/07/2014 | 241.00p | 242.00p | 235.10p | 240.00p | 17142 |
18/07/2014 | 242.50p | 242.50p | 237.00p | 241.00p | 4510 |
17/07/2014 | 242.50p | 244.21p | 238.02p | 242.50p | 2397 |
16/07/2014 | 242.00p | 246.05p | 240.00p | 242.50p | 6470 |
15/07/2014 | 239.00p | 245.00p | 239.00p | 242.50p | 8401 |
14/07/2014 | 239.00p | 243.00p | 237.12p | 239.00p | 16773 |
11/07/2014 | 239.50p | 241.86p | 235.08p | 239.00p | 16698 |
10/07/2014 | 239.50p | 240.00p | 236.00p | 239.50p | 18461 |
09/07/2014 | 241.50p | 241.50p | 239.00p | 239.50p | 7600 |
08/07/2014 | 243.50p | 247.00p | 240.36p | 243.50p | 18615 |
07/07/2014 | 241.00p | 246.00p | 240.00p | 243.50p | 17510 |
04/07/2014 | 241.00p | 242.25p | 238.00p | 241.00p | 4495 |
03/07/2014 | 241.00p | 243.30p | 238.50p | 241.00p | 11071 |
02/07/2014 | 241.00p | 245.00p | 237.00p | 241.00p | 20490 |
01/07/2014 | 240.00p | 244.60p | 238.00p | 241.00p | 8063 |
30/06/2014 | 241.00p | 244.00p | 235.10p | 240.00p | 48241 |
27/06/2014 | 236.00p | 244.23p | 234.15p | 241.00p | 46396 |
26/06/2014 | 236.00p | 236.00p | 234.00p | 236.00p | 6995 |
25/06/2014 | 241.00p | 241.00p | 233.00p | 236.00p | 21445 |
24/06/2014 | 240.50p | 242.00p | 236.00p | 241.00p | 25806 |
23/06/2014 | 242.00p | 243.00p | 235.00p | 240.50p | 9584 |
20/06/2014 | 243.50p | 244.48p | 237.00p | 242.00p | 23067 |
19/06/2014 | 247.00p | 247.00p | 235.00p | 243.50p | 17980 |
18/06/2014 | 250.50p | 250.50p | 245.00p | 247.00p | 5513 |
17/06/2014 | 250.50p | 250.50p | 246.87p | 250.50p | 9191 |
16/06/2014 | 251.50p | 254.75p | 249.00p | 250.50p | 18899 |
13/06/2014 | 251.50p | 256.00p | 249.10p | 251.50p | 8172 |
12/06/2014 | 251.50p | 253.66p | 249.00p | 251.50p | 6656 |
11/06/2014 | 251.50p | 252.00p | 248.00p | 251.50p | 15946 |
10/06/2014 | 250.00p | 252.36p | 245.00p | 251.50p | 93780 |
09/06/2014 | 251.50p | 255.00p | 246.00p | 250.00p | 68426 |
06/06/2014 | 246.00p | 254.50p | 246.00p | 251.50p | 20668 |
05/06/2014 | 237.00p | 249.25p | 237.00p | 246.00p | 23442 |
04/06/2014 | 237.00p | 240.00p | 234.03p | 237.00p | 11386 |
03/06/2014 | 241.50p | 242.29p | 234.00p | 237.00p | 7375 |
02/06/2014 | 245.00p | 246.77p | 238.00p | 241.50p | 29355 |
30/05/2014 | 250.00p | 255.00p | 242.00p | 245.00p | 27506 |
29/05/2014 | 251.00p | 255.00p | 246.05p | 250.00p | 24196 |
28/05/2014 | 251.00p | 255.00p | 249.84p | 251.00p | 5889 |
27/05/2014 | 243.50p | 253.50p | 243.50p | 251.00p | 84035 |
23/05/2014 | 240.50p | 246.00p | 240.50p | 242.50p | 13739 |
22/05/2014 | 238.50p | 243.00p | 238.24p | 240.50p | 33789 |
21/05/2014 | 238.50p | 243.02p | 238.50p | 238.50p | 5911 |
20/05/2014 | 240.00p | 242.00p | 233.50p | 238.50p | 40285 |
19/05/2014 | 240.00p | 241.20p | 235.00p | 240.00p | 22848 |
16/05/2014 | 241.00p | 243.00p | 235.00p | 240.00p | 47971 |
15/05/2014 | 241.50p | 243.50p | 238.81p | 241.50p | 43040 |
14/05/2014 | 237.50p | 243.88p | 235.00p | 241.50p | 111224 |
13/05/2014 | 230.00p | 240.00p | 228.50p | 237.50p | 120476 |
12/05/2014 | 228.50p | 229.00p | 225.00p | 228.00p | 5515 |
09/05/2014 | 228.50p | 232.00p | 225.04p | 228.00p | 11225 |
08/05/2014 | 228.50p | 229.50p | 225.00p | 228.50p | 7471 |
07/05/2014 | 228.50p | 229.90p | 225.55p | 228.50p | 18651 |
06/05/2014 | 229.00p | 230.00p | 226.00p | 228.50p | 13711 |
02/05/2014 | 229.00p | 231.45p | 227.00p | 229.00p | 6356 |
01/05/2014 | 232.50p | 234.99p | 227.00p | 229.00p | 14562 |
30/04/2014 | 223.50p | 235.12p | 223.50p | 230.00p | 35280 |
29/04/2014 | 221.50p | 226.95p | 221.50p | 223.50p | 9077 |
28/04/2014 | 217.00p | 225.00p | 216.00p | 221.50p | 18717 |
25/04/2014 | 214.00p | 220.47p | 211.00p | 216.00p | 43813 |
24/04/2014 | 222.50p | 223.95p | 211.25p | 214.00p | 40586 |
23/04/2014 | 231.00p | 231.00p | 220.00p | 222.50p | 35954 |
22/04/2014 | 231.50p | 235.00p | 227.00p | 231.00p | 28281 |
17/04/2014 | 233.50p | 237.81p | 230.00p | 231.50p | 20120 |
16/04/2014 | 230.00p | 236.00p | 228.00p | 233.50p | 56263 |
15/04/2014 | 228.50p | 235.00p | 225.44p | 230.00p | 28521 |
14/04/2014 | 233.00p | 237.50p | 228.50p | 228.50p | 25816 |
11/04/2014 | 234.00p | 237.50p | 231.00p | 233.00p | 9728 |
10/04/2014 | 230.00p | 237.85p | 227.55p | 236.50p | 13154 |
09/04/2014 | 227.50p | 238.00p | 224.00p | 230.00p | 26306 |
08/04/2014 | 237.50p | 237.50p | 223.25p | 227.50p | 39093 |
07/04/2014 | 236.00p | 238.00p | 232.00p | 237.50p | 30971 |
04/04/2014 | 238.50p | 238.50p | 232.00p | 236.00p | 13506 |
03/04/2014 | 237.50p | 239.50p | 235.00p | 238.50p | 15791 |
02/04/2014 | 238.50p | 239.00p | 235.00p | 236.50p | 34366 |
01/04/2014 | 234.50p | 241.00p | 234.50p | 238.50p | 105025 |
31/03/2014 | 225.50p | 240.00p | 225.50p | 234.50p | 66208 |
28/03/2014 | 216.50p | 227.00p | 213.50p | 225.00p | 61708 |
27/03/2014 | 216.00p | 220.00p | 213.00p | 216.50p | 45886 |
26/03/2014 | 227.50p | 227.50p | 210.00p | 216.00p | 52698 |
25/03/2014 | 228.50p | 228.65p | 225.00p | 227.50p | 57850 |
24/03/2014 | 228.50p | 232.00p | 225.00p | 228.50p | 36624 |
21/03/2014 | 232.50p | 232.50p | 222.00p | 228.50p | 47214 |
20/03/2014 | 229.00p | 232.50p | 228.00p | 232.50p | 22075 |
19/03/2014 | 232.50p | 234.45p | 225.00p | 229.00p | 38384 |
18/03/2014 | 237.00p | 237.00p | 230.10p | 232.50p | 9704 |
17/03/2014 | 241.50p | 241.50p | 235.00p | 237.00p | 75250 |
14/03/2014 | 247.50p | 247.50p | 235.00p | 241.50p | 30093 |
13/03/2014 | 247.50p | 248.45p | 243.00p | 247.50p | 22403 |
12/03/2014 | 249.00p | 249.00p | 244.48p | 247.50p | 17012 |
11/03/2014 | 252.50p | 252.50p | 245.00p | 249.00p | 24335 |
10/03/2014 | 256.00p | 256.00p | 248.00p | 252.50p | 23126 |
07/03/2014 | 261.00p | 261.00p | 255.00p | 256.00p | 23118 |
06/03/2014 | 254.00p | 265.00p | 253.50p | 261.00p | 26033 |
05/03/2014 | 251.50p | 258.00p | 251.50p | 253.50p | 16549 |
04/03/2014 | 252.00p | 253.45p | 249.25p | 251.50p | 21788 |
03/03/2014 | 267.50p | 267.50p | 248.39p | 252.00p | 72263 |
28/02/2014 | 268.50p | 272.00p | 265.25p | 267.50p | 39981 |
*Close Price adjusted for both dividends and splits