Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2015 | 275.75p | 276.00p | 270.00p | 275.00p | 296040 |
10/03/2015 | 274.75p | 275.00p | 271.73p | 275.00p | 21890 |
09/03/2015 | 274.75p | 275.00p | 271.75p | 275.00p | 28539 |
06/03/2015 | 270.50p | 274.75p | 270.50p | 271.50p | 26730 |
05/03/2015 | 271.25p | 275.00p | 270.24p | 271.00p | 112769 |
04/03/2015 | 275.00p | 280.00p | 262.00p | 270.00p | 594396 |
03/03/2015 | 270.00p | 274.88p | 270.00p | 270.00p | 19873 |
02/03/2015 | 273.00p | 274.02p | 268.75p | 272.00p | 40731 |
27/02/2015 | 265.00p | 273.00p | 261.25p | 273.00p | 85390 |
26/02/2015 | 270.00p | 276.80p | 255.00p | 260.00p | 309185 |
25/02/2015 | 278.00p | 283.25p | 272.00p | 272.00p | 42938 |
24/02/2015 | 290.00p | 290.00p | 278.25p | 283.25p | 16723 |
23/02/2015 | 291.00p | 291.00p | 282.25p | 286.00p | 47446 |
20/02/2015 | 291.00p | 291.00p | 278.63p | 287.50p | 46961 |
19/02/2015 | 291.00p | 291.00p | 286.86p | 288.00p | 37940 |
18/02/2015 | 288.00p | 290.70p | 286.00p | 288.00p | 109625 |
17/02/2015 | 291.00p | 291.00p | 286.50p | 287.00p | 46960 |
16/02/2015 | 280.00p | 288.37p | 280.00p | 284.88p | 35687 |
13/02/2015 | 291.00p | 291.00p | 283.25p | 289.00p | 51253 |
12/02/2015 | 282.00p | 291.00p | 282.00p | 290.00p | 340451 |
11/02/2015 | 287.75p | 287.90p | 281.81p | 285.12p | 39966 |
10/02/2015 | 286.00p | 287.39p | 281.00p | 285.50p | 80713 |
09/02/2015 | 285.50p | 286.00p | 276.78p | 286.00p | 125409 |
06/02/2015 | 285.11p | 285.11p | 274.41p | 280.38p | 36389 |
05/02/2015 | 279.25p | 288.71p | 275.04p | 277.50p | 74214 |
04/02/2015 | 279.25p | 290.00p | 278.75p | 286.00p | 86522 |
03/02/2015 | 279.25p | 288.25p | 279.00p | 280.38p | 211319 |
02/02/2015 | 282.00p | 295.00p | 281.50p | 281.50p | 114166 |
30/01/2015 | 269.75p | 295.00p | 269.75p | 282.00p | 219588 |
29/01/2015 | 268.75p | 275.20p | 264.00p | 270.00p | 137428 |
28/01/2015 | 276.00p | 283.50p | 268.75p | 268.75p | 53673 |
27/01/2015 | 277.00p | 277.00p | 272.00p | 272.00p | 94501 |
26/01/2015 | 259.75p | 280.00p | 250.54p | 278.75p | 60685 |
23/01/2015 | 252.00p | 259.52p | 240.00p | 252.75p | 376268 |
22/01/2015 | 260.50p | 264.95p | 252.25p | 255.63p | 66576 |
21/01/2015 | 259.75p | 271.75p | 259.47p | 264.50p | 55839 |
20/01/2015 | 268.50p | 271.75p | 260.75p | 260.75p | 55917 |
19/01/2015 | 266.00p | 266.00p | 259.00p | 263.88p | 68138 |
16/01/2015 | 264.00p | 265.00p | 259.00p | 259.00p | 39603 |
15/01/2015 | 261.25p | 265.00p | 259.25p | 261.00p | 84981 |
14/01/2015 | 265.00p | 269.25p | 259.00p | 262.00p | 441782 |
13/01/2015 | 266.00p | 272.00p | 259.00p | 262.63p | 127893 |
12/01/2015 | 266.75p | 280.75p | 260.00p | 262.75p | 480235 |
09/01/2015 | 264.37p | 264.37p | 255.14p | 259.38p | 24760 |
08/01/2015 | 255.00p | 263.24p | 255.00p | 259.88p | 25850 |
07/01/2015 | 263.77p | 263.77p | 255.00p | 260.00p | 3311 |
06/01/2015 | 255.00p | 264.00p | 255.00p | 255.00p | 9170 |
05/01/2015 | 263.00p | 267.30p | 255.00p | 255.00p | 31665 |
02/01/2015 | 264.50p | 267.31p | 261.00p | 261.00p | 20191 |
31/12/2014 | 263.00p | 268.44p | 257.00p | 263.25p | 34567 |
30/12/2014 | 266.00p | 276.85p | 241.00p | 255.00p | 99494 |
29/12/2014 | 277.00p | 280.00p | 265.50p | 275.00p | 165880 |
24/12/2014 | 267.88p | 269.00p | 265.25p | 268.37p | 9541 |
23/12/2014 | 256.75p | 270.00p | 256.75p | 269.00p | 227521 |
22/12/2014 | 248.75p | 263.00p | 248.75p | 263.00p | 52872 |
19/12/2014 | 241.50p | 248.50p | 240.00p | 245.00p | 64689 |
18/12/2014 | 239.00p | 245.00p | 236.00p | 242.50p | 68090 |
17/12/2014 | 233.00p | 239.00p | 230.00p | 239.00p | 148400 |
16/12/2014 | 228.00p | 230.00p | 222.00p | 230.00p | 36956 |
15/12/2014 | 224.00p | 224.90p | 215.00p | 218.00p | 47380 |
12/12/2014 | 223.00p | 223.00p | 216.00p | 216.00p | 15394 |
11/12/2014 | 222.00p | 228.20p | 216.00p | 217.00p | 98592 |
10/12/2014 | 229.25p | 229.50p | 222.00p | 228.75p | 22092 |
09/12/2014 | 225.00p | 229.25p | 218.00p | 223.50p | 82486 |
08/12/2014 | 222.00p | 232.00p | 216.75p | 230.00p | 55060 |
05/12/2014 | 210.00p | 220.00p | 206.00p | 220.00p | 49114 |
04/12/2014 | 206.50p | 209.71p | 203.50p | 209.00p | 892233 |
03/12/2014 | 203.00p | 209.00p | 202.00p | 202.00p | 93941 |
02/12/2014 | 210.00p | 210.00p | 205.00p | 206.25p | 42627 |
01/12/2014 | 208.00p | 210.00p | 202.12p | 207.63p | 858264 |
28/11/2014 | 205.25p | 210.00p | 200.00p | 204.63p | 1563399 |
27/11/2014 | 199.75p | 210.00p | 198.50p | 207.00p | 1476573 |
26/11/2014 | 202.00p | 204.00p | 196.38p | 198.87p | 124918 |
25/11/2014 | 197.25p | 201.30p | 197.25p | 198.00p | 91793 |
24/11/2014 | 200.00p | 202.70p | 195.00p | 197.75p | 776371 |
21/11/2014 | 197.50p | 200.00p | 197.50p | 198.75p | 57701 |
20/11/2014 | 200.00p | 202.25p | 197.50p | 197.50p | 8964 |
19/11/2014 | 197.75p | 202.27p | 197.75p | 198.75p | 8146 |
18/11/2014 | 200.00p | 200.13p | 197.77p | 198.63p | 4886 |
17/11/2014 | 202.75p | 202.75p | 197.50p | 200.13p | 24103 |
14/11/2014 | 199.25p | 203.00p | 197.50p | 197.50p | 16833 |
13/11/2014 | 195.25p | 202.47p | 195.25p | 198.87p | 8454 |
12/11/2014 | 197.25p | 200.00p | 197.25p | 199.00p | 32023 |
11/11/2014 | 197.25p | 200.00p | 197.00p | 197.00p | 5708 |
10/11/2014 | 199.00p | 200.00p | 195.36p | 198.50p | 1206 |
07/11/2014 | 200.00p | 202.00p | 195.33p | 199.00p | 23549 |
06/11/2014 | 198.25p | 200.50p | 198.25p | 200.50p | 10 |
05/11/2014 | 198.25p | 202.00p | 198.11p | 200.00p | 24580 |
04/11/2014 | 199.75p | 200.00p | 197.40p | 198.87p | 169248 |
03/11/2014 | 200.00p | 200.00p | 195.32p | 198.50p | 21325 |
31/10/2014 | 200.00p | 200.00p | 195.25p | 197.50p | 7610 |
30/10/2014 | 196.25p | 200.00p | 195.00p | 195.00p | 115634 |
29/10/2014 | 200.00p | 200.00p | 195.00p | 198.50p | 374687 |
28/10/2014 | 200.00p | 200.00p | 199.00p | 199.00p | 6208 |
27/10/2014 | 200.00p | 201.50p | 196.56p | 198.75p | 12907 |
24/10/2014 | 201.50p | 201.50p | 200.00p | 201.50p | 22006 |
23/10/2014 | 201.25p | 201.25p | 198.75p | 198.75p | 109352 |
22/10/2014 | 201.50p | 201.50p | 200.00p | 201.50p | 20674 |
21/10/2014 | 200.00p | 201.34p | 200.00p | 201.00p | 35188 |
20/10/2014 | 195.00p | 200.00p | 192.00p | 200.00p | 73168 |
17/10/2014 | 201.25p | 202.50p | 201.25p | 201.25p | 123766 |
16/10/2014 | 203.18p | 203.26p | 202.50p | 202.50p | 25689 |
15/10/2014 | 200.25p | 203.26p | 200.00p | 201.00p | 658743 |
14/10/2014 | 204.28p | 204.30p | 199.00p | 202.50p | 209428 |
13/10/2014 | 202.00p | 205.00p | 202.00p | 202.50p | 63988 |
10/10/2014 | 203.25p | 206.50p | 200.00p | 202.00p | 42215 |
09/10/2014 | 208.88p | 208.88p | 203.25p | 205.00p | 65592 |
08/10/2014 | 207.00p | 211.00p | 205.00p | 205.00p | 41579 |
07/10/2014 | 208.00p | 209.35p | 203.25p | 207.50p | 111401 |
06/10/2014 | 205.19p | 206.00p | 203.50p | 205.38p | 275599 |
03/10/2014 | 205.00p | 209.75p | 204.25p | 205.50p | 14713 |
02/10/2014 | 200.00p | 208.00p | 197.00p | 204.50p | 53884 |
01/10/2014 | 190.50p | 198.00p | 190.50p | 197.50p | 488838 |
30/09/2014 | 192.00p | 196.00p | 190.25p | 192.00p | 21621 |
29/09/2014 | 192.00p | 194.75p | 190.00p | 192.00p | 29050 |
26/09/2014 | 193.75p | 194.00p | 187.56p | 194.00p | 33609 |
25/09/2014 | 193.50p | 193.75p | 189.37p | 189.37p | 22331 |
24/09/2014 | 190.00p | 190.00p | 185.00p | 187.50p | 913220 |
23/09/2014 | 189.00p | 193.75p | 185.00p | 187.50p | 210267 |
22/09/2014 | 186.95p | 191.00p | 186.95p | 191.00p | 641 |
19/09/2014 | 190.50p | 192.00p | 187.87p | 187.87p | 20307 |
18/09/2014 | 190.75p | 194.00p | 190.50p | 192.00p | 13502 |
17/09/2014 | 196.35p | 196.35p | 190.86p | 194.12p | 3097 |
16/09/2014 | 194.00p | 197.00p | 192.88p | 192.88p | 4467 |
15/09/2014 | 196.60p | 196.60p | 194.25p | 194.25p | 3301 |
12/09/2014 | 194.00p | 196.00p | 194.00p | 196.00p | 1000 |
11/09/2014 | 194.00p | 195.88p | 194.00p | 195.88p | 547 |
10/09/2014 | 195.50p | 195.50p | 193.00p | 195.38p | 17923 |
09/09/2014 | 197.00p | 195.50p | 193.00p | 195.50p | 0 |
08/09/2014 | 197.00p | 198.95p | 193.00p | 193.00p | 41542 |
05/09/2014 | 199.00p | 203.00p | 198.05p | 200.87p | 4309 |
04/09/2014 | 198.00p | 200.50p | 197.00p | 197.00p | 15001 |
03/09/2014 | 199.60p | 201.00p | 199.60p | 201.00p | 105134 |
02/09/2014 | 199.00p | 203.75p | 197.00p | 197.00p | 5181 |
01/09/2014 | 199.00p | 203.27p | 197.41p | 202.00p | 4144 |
29/08/2014 | 200.00p | 203.27p | 195.00p | 195.00p | 5490 |
28/08/2014 | 199.00p | 201.50p | 197.00p | 197.00p | 2500 |
27/08/2014 | 200.25p | 200.25p | 199.00p | 199.00p | 14377 |
26/08/2014 | 200.00p | 203.75p | 199.90p | 201.50p | 6598 |
22/08/2014 | 200.00p | 201.50p | 201.13p | 201.50p | 0 |
21/08/2014 | 200.00p | 203.61p | 200.00p | 201.13p | 51398 |
20/08/2014 | 200.00p | 204.00p | 200.00p | 204.00p | 4633 |
19/08/2014 | 202.00p | 202.40p | 200.00p | 200.00p | 111314 |
18/08/2014 | 200.00p | 202.00p | 200.00p | 200.00p | 716 |
15/08/2014 | 203.71p | 203.90p | 200.95p | 202.00p | 8710 |
14/08/2014 | 200.00p | 204.00p | 200.00p | 201.00p | 51253 |
13/08/2014 | 203.00p | 203.00p | 199.50p | 202.00p | 3500 |
12/08/2014 | 197.00p | 201.00p | 195.00p | 199.50p | 531308 |
11/08/2014 | 190.00p | 194.00p | 189.00p | 192.00p | 21630 |
08/08/2014 | 195.00p | 195.00p | 194.50p | 194.50p | 100000 |
07/08/2014 | 196.81p | 196.81p | 194.50p | 194.50p | 360034 |
06/08/2014 | 196.81p | 196.81p | 194.50p | 194.50p | 1811 |
05/08/2014 | 198.75p | 199.00p | 194.50p | 194.50p | 17925 |
04/08/2014 | 194.00p | 195.88p | 194.00p | 195.88p | 1209 |
01/08/2014 | 194.00p | 197.31p | 190.00p | 195.50p | 6358 |
31/07/2014 | 190.00p | 197.50p | 190.00p | 190.00p | 3065 |
30/07/2014 | 196.81p | 196.81p | 192.25p | 195.50p | 17471 |
29/07/2014 | 192.00p | 197.31p | 190.25p | 192.00p | 9414 |
28/07/2014 | 195.00p | 195.00p | 190.00p | 193.50p | 1000 |
25/07/2014 | 190.00p | 196.00p | 190.00p | 190.00p | 2181 |
24/07/2014 | 191.50p | 195.00p | 191.25p | 193.50p | 284400 |
23/07/2014 | 189.75p | 194.00p | 187.00p | 194.00p | 286073 |
22/07/2014 | 185.25p | 189.75p | 184.00p | 189.75p | 128027 |
21/07/2014 | 197.00p | 197.00p | 185.00p | 185.00p | 482615 |
18/07/2014 | 190.25p | 195.00p | 190.16p | 192.00p | 35273 |
17/07/2014 | 191.00p | 194.00p | 191.00p | 193.38p | 199740 |
16/07/2014 | 190.00p | 196.00p | 190.00p | 194.00p | 3900 |
15/07/2014 | 192.00p | 197.75p | 192.00p | 194.00p | 6727 |
14/07/2014 | 200.00p | 200.00p | 195.00p | 195.00p | 9271 |
11/07/2014 | 195.00p | 200.00p | 192.00p | 196.00p | 46987 |
10/07/2014 | 201.00p | 201.00p | 195.00p | 198.00p | 15015 |
09/07/2014 | 196.75p | 200.00p | 195.50p | 197.38p | 21965 |
08/07/2014 | 200.00p | 202.25p | 198.50p | 198.50p | 17084 |
07/07/2014 | 200.00p | 202.25p | 196.75p | 198.37p | 11107 |
04/07/2014 | 199.50p | 199.50p | 198.37p | 198.37p | 70109 |
03/07/2014 | 198.00p | 199.56p | 198.00p | 198.00p | 16040 |
02/07/2014 | 200.00p | 200.00p | 198.00p | 199.00p | 300007 |
01/07/2014 | 200.00p | 204.20p | 198.37p | 198.37p | 72028 |
30/06/2014 | 200.00p | 200.00p | 198.00p | 198.50p | 15608 |
27/06/2014 | 200.00p | 200.00p | 199.50p | 199.50p | 32186 |
26/06/2014 | 200.00p | 200.00p | 199.50p | 199.50p | 215208 |
25/06/2014 | 200.00p | 200.00p | 198.02p | 199.00p | 53442 |
24/06/2014 | 199.75p | 202.19p | 199.00p | 199.00p | 123906 |
23/06/2014 | 200.00p | 202.29p | 198.00p | 199.00p | 1011515 |
20/06/2014 | 196.75p | 198.25p | 196.75p | 198.00p | 83373 |
19/06/2014 | 197.00p | 200.00p | 196.75p | 199.00p | 12874 |
18/06/2014 | 199.00p | 199.00p | 196.75p | 196.75p | 13538 |
17/06/2014 | 201.00p | 206.42p | 201.00p | 203.75p | 17489 |
16/06/2014 | 203.00p | 204.50p | 201.25p | 202.62p | 123215 |
13/06/2014 | 203.00p | 208.00p | 203.00p | 204.50p | 4386 |
12/06/2014 | 203.25p | 207.45p | 203.25p | 205.50p | 2480 |
11/06/2014 | 205.00p | 207.70p | 204.00p | 205.00p | 24462 |
10/06/2014 | 203.25p | 207.52p | 202.25p | 203.00p | 15824 |
09/06/2014 | 204.43p | 204.43p | 201.25p | 203.00p | 79107 |
06/06/2014 | 202.00p | 202.00p | 201.00p | 201.25p | 66065 |
05/06/2014 | 199.31p | 204.43p | 199.31p | 202.00p | 2509 |
04/06/2014 | 207.00p | 210.00p | 199.00p | 199.00p | 46853 |
03/06/2014 | 210.00p | 211.00p | 205.00p | 205.00p | 34858 |
02/06/2014 | 211.00p | 211.25p | 210.00p | 210.25p | 45198 |
30/05/2014 | 211.00p | 214.00p | 208.42p | 210.50p | 116679 |
*Close Price adjusted for both dividends and splits