Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2014 | 624.27p | 638.61p | 624.27p | 634.93p | 67792 |
17/07/2014 | 647.62p | 647.62p | 623.76p | 629.34p | 30633 |
16/07/2014 | 622.24p | 636.45p | 622.24p | 632.90p | 41295 |
15/07/2014 | 621.22p | 626.30p | 619.08p | 622.75p | 47294 |
14/07/2014 | 627.31p | 639.12p | 621.22p | 626.30p | 43029 |
11/07/2014 | 623.25p | 626.30p | 617.16p | 621.22p | 46482 |
10/07/2014 | 636.45p | 644.06p | 614.63p | 619.70p | 105260 |
09/07/2014 | 632.39p | 632.39p | 620.72p | 630.36p | 88047 |
08/07/2014 | 651.68p | 658.78p | 628.33p | 629.85p | 114894 |
07/07/2014 | 673.50p | 677.31p | 655.74p | 658.78p | 122258 |
04/07/2014 | 657.77p | 681.62p | 652.69p | 675.02p | 86391 |
03/07/2014 | 633.91p | 643.56p | 629.85p | 638.48p | 57099 |
02/07/2014 | 617.67p | 634.42p | 617.67p | 629.34p | 1871260 |
01/07/2014 | 607.01p | 621.22p | 607.01p | 619.19p | 63849 |
30/06/2014 | 608.54p | 613.10p | 604.98p | 608.03p | 48482 |
27/06/2014 | 621.73p | 621.73p | 606.00p | 606.00p | 75532 |
26/06/2014 | 619.70p | 627.31p | 616.66p | 617.67p | 44200 |
25/06/2014 | 619.19p | 629.34p | 616.15p | 622.24p | 58902 |
24/06/2014 | 619.19p | 621.22p | 611.07p | 619.19p | 77407 |
23/06/2014 | 619.70p | 631.88p | 618.69p | 619.19p | 25174 |
20/06/2014 | 621.22p | 638.48p | 620.72p | 635.44p | 253095 |
19/06/2014 | 631.38p | 633.41p | 619.19p | 620.72p | 106517 |
18/06/2014 | 638.99p | 639.50p | 624.07p | 629.34p | 460249 |
17/06/2014 | 634.42p | 639.50p | 628.84p | 634.42p | 201517 |
16/06/2014 | 630.36p | 634.42p | 623.25p | 634.42p | 393413 |
13/06/2014 | 638.48p | 638.99p | 624.27p | 634.42p | 110169 |
12/06/2014 | 623.25p | 639.50p | 623.25p | 638.99p | 306554 |
11/06/2014 | 634.42p | 634.42p | 619.19p | 627.82p | 77429 |
10/06/2014 | 626.30p | 632.90p | 622.24p | 622.24p | 50700 |
09/06/2014 | 627.31p | 632.39p | 612.60p | 628.33p | 69249 |
06/06/2014 | 619.19p | 628.33p | 615.13p | 627.31p | 104291 |
05/06/2014 | 617.16p | 627.31p | 612.09p | 615.13p | 102575 |
04/06/2014 | 619.19p | 619.70p | 612.09p | 616.15p | 27027 |
03/06/2014 | 617.16p | 622.24p | 615.13p | 618.18p | 35237 |
02/06/2014 | 632.90p | 632.90p | 619.19p | 622.24p | 47652 |
30/05/2014 | 611.07p | 624.78p | 610.16p | 621.22p | 83452 |
29/05/2014 | 631.38p | 631.38p | 615.64p | 618.69p | 77223 |
28/05/2014 | 609.04p | 638.66p | 609.04p | 628.33p | 477990 |
27/05/2014 | 623.25p | 633.41p | 616.66p | 632.90p | 47978 |
23/05/2014 | 629.34p | 629.34p | 616.15p | 623.25p | 36111 |
22/05/2014 | 611.58p | 629.34p | 611.58p | 628.33p | 126234 |
21/05/2014 | 609.55p | 623.25p | 605.49p | 623.25p | 26382 |
20/05/2014 | 628.84p | 629.34p | 613.61p | 622.24p | 44109 |
19/05/2014 | 636.96p | 636.96p | 617.16p | 618.18p | 498621 |
16/05/2014 | 646.60p | 649.14p | 625.28p | 636.96p | 97141 |
15/05/2014 | 659.80p | 668.43p | 644.06p | 644.57p | 1292812 |
14/05/2014 | 678.58p | 678.58p | 661.83p | 664.36p | 19803 |
13/05/2014 | 656.24p | 677.56p | 656.24p | 671.47p | 167320 |
12/05/2014 | 649.14p | 669.44p | 649.14p | 656.24p | 29456 |
09/05/2014 | 659.29p | 668.43p | 655.74p | 661.32p | 40221 |
08/05/2014 | 660.81p | 662.84p | 652.99p | 657.77p | 24590 |
07/05/2014 | 663.86p | 663.86p | 657.26p | 657.77p | 14390 |
06/05/2014 | 663.35p | 671.04p | 657.77p | 664.36p | 11180 |
02/05/2014 | 666.90p | 667.92p | 658.27p | 659.80p | 14091 |
01/05/2014 | 666.40p | 669.44p | 654.72p | 669.44p | 10189 |
30/04/2014 | 658.27p | 664.36p | 652.63p | 660.81p | 41170 |
29/04/2014 | 660.81p | 670.96p | 657.71p | 660.81p | 120321 |
28/04/2014 | 666.40p | 666.40p | 655.98p | 660.81p | 51006 |
25/04/2014 | 654.72p | 666.90p | 654.72p | 664.87p | 72176 |
24/04/2014 | 666.90p | 666.90p | 648.12p | 659.29p | 105999 |
23/04/2014 | 659.80p | 659.80p | 646.60p | 659.29p | 16278 |
22/04/2014 | 648.12p | 666.40p | 648.12p | 656.24p | 23436 |
17/04/2014 | 664.87p | 664.87p | 650.15p | 659.80p | 21415 |
16/04/2014 | 660.81p | 670.96p | 639.55p | 651.68p | 49638 |
15/04/2014 | 656.24p | 679.59p | 643.56p | 649.65p | 23399 |
14/04/2014 | 665.38p | 665.38p | 644.57p | 650.15p | 97111 |
11/04/2014 | 659.29p | 675.02p | 644.00p | 656.24p | 39738 |
10/04/2014 | 685.17p | 689.74p | 673.50p | 675.02p | 37650 |
09/04/2014 | 667.41p | 684.67p | 659.29p | 684.67p | 36376 |
08/04/2014 | 649.65p | 661.83p | 642.03p | 659.29p | 53457 |
07/04/2014 | 644.57p | 659.29p | 640.00p | 642.03p | 97187 |
04/04/2014 | 661.32p | 669.82p | 644.57p | 644.57p | 56838 |
03/04/2014 | 662.33p | 669.95p | 658.78p | 658.78p | 23729 |
02/04/2014 | 661.32p | 685.17p | 660.30p | 660.30p | 42605 |
01/04/2014 | 665.89p | 679.08p | 663.00p | 677.05p | 47894 |
31/03/2014 | 669.95p | 669.95p | 658.27p | 668.43p | 30496 |
28/03/2014 | 657.77p | 668.22p | 650.66p | 667.92p | 36558 |
27/03/2014 | 664.36p | 674.01p | 649.67p | 656.75p | 35278 |
26/03/2014 | 674.52p | 674.52p | 647.62p | 649.65p | 55159 |
25/03/2014 | 692.79p | 692.79p | 660.81p | 660.81p | 19772 |
24/03/2014 | 668.93p | 697.35p | 650.15p | 676.04p | 52321 |
21/03/2014 | 662.33p | 689.74p | 650.15p | 650.15p | 142480 |
20/03/2014 | 686.70p | 698.88p | 671.98p | 673.50p | 22710 |
19/03/2014 | 682.13p | 692.79p | 669.95p | 692.79p | 25219 |
18/03/2014 | 675.53p | 689.43p | 661.83p | 675.53p | 42990 |
17/03/2014 | 675.02p | 687.20p | 675.02p | 680.10p | 26999 |
14/03/2014 | 674.01p | 693.29p | 665.89p | 684.16p | 33751 |
13/03/2014 | 695.32p | 702.43p | 686.70p | 696.85p | 47605 |
12/03/2014 | 708.52p | 708.52p | 697.35p | 697.86p | 229919 |
11/03/2014 | 720.70p | 720.70p | 692.28p | 707.51p | 122675 |
10/03/2014 | 709.03p | 730.85p | 699.17p | 729.33p | 165953 |
07/03/2014 | 692.79p | 705.48p | 688.22p | 699.38p | 46591 |
06/03/2014 | 696.34p | 703.95p | 680.10p | 690.25p | 27487 |
05/03/2014 | 690.76p | 715.64p | 690.76p | 700.40p | 42443 |
04/03/2014 | 674.01p | 695.32p | 669.36p | 695.32p | 32832 |
03/03/2014 | 667.92p | 695.32p | 662.84p | 675.02p | 56745 |
28/02/2014 | 672.49p | 695.32p | 664.36p | 695.32p | 31545 |
27/02/2014 | 662.33p | 672.99p | 660.82p | 670.46p | 52010 |
26/02/2014 | 676.04p | 682.64p | 661.83p | 667.41p | 77061 |
25/02/2014 | 691.77p | 694.82p | 669.95p | 673.50p | 60720 |
24/02/2014 | 678.58p | 694.82p | 662.33p | 687.20p | 12952 |
21/02/2014 | 693.29p | 693.29p | 672.99p | 679.08p | 26266 |
20/02/2014 | 668.93p | 687.71p | 668.93p | 685.17p | 10836 |
19/02/2014 | 664.36p | 690.12p | 664.36p | 686.70p | 21142 |
18/02/2014 | 682.64p | 693.29p | 679.08p | 683.14p | 59514 |
17/02/2014 | 673.50p | 704.63p | 659.80p | 693.29p | 40679 |
14/02/2014 | 645.08p | 666.90p | 645.08p | 666.90p | 25126 |
13/02/2014 | 655.23p | 683.14p | 654.72p | 659.29p | 25645 |
12/02/2014 | 645.08p | 672.99p | 645.08p | 669.95p | 24465 |
11/02/2014 | 655.23p | 671.47p | 655.23p | 665.38p | 24608 |
10/02/2014 | 652.69p | 683.65p | 650.38p | 664.87p | 30471 |
07/02/2014 | 666.40p | 678.58p | 654.72p | 666.90p | 16106 |
06/02/2014 | 671.47p | 671.47p | 653.71p | 666.40p | 43520 |
05/02/2014 | 645.08p | 661.32p | 645.08p | 655.23p | 29176 |
04/02/2014 | 647.62p | 659.80p | 647.62p | 652.18p | 25149 |
03/02/2014 | 645.08p | 661.83p | 645.08p | 650.15p | 47630 |
31/01/2014 | 669.95p | 669.95p | 644.57p | 655.23p | 42883 |
30/01/2014 | 655.23p | 665.38p | 654.72p | 655.74p | 17635 |
29/01/2014 | 670.46p | 671.98p | 651.68p | 659.80p | 39281 |
28/01/2014 | 665.89p | 668.43p | 645.08p | 652.69p | 23437 |
27/01/2014 | 649.14p | 684.67p | 644.57p | 646.09p | 42862 |
24/01/2014 | 653.20p | 664.36p | 644.57p | 651.17p | 21443 |
23/01/2014 | 670.46p | 679.08p | 657.77p | 664.36p | 52288 |
22/01/2014 | 645.08p | 675.40p | 645.08p | 669.44p | 49162 |
21/01/2014 | 685.17p | 685.17p | 644.57p | 658.78p | 56161 |
20/01/2014 | 661.32p | 678.58p | 660.30p | 678.58p | 26643 |
17/01/2014 | 671.98p | 680.10p | 666.40p | 672.99p | 32304 |
16/01/2014 | 659.80p | 685.17p | 651.62p | 685.17p | 65699 |
15/01/2014 | 653.20p | 659.29p | 640.36p | 654.72p | 91547 |
14/01/2014 | 650.15p | 656.68p | 638.96p | 654.72p | 55202 |
13/01/2014 | 659.29p | 659.29p | 644.57p | 654.72p | 34957 |
10/01/2014 | 642.54p | 657.26p | 642.54p | 655.74p | 55758 |
09/01/2014 | 637.97p | 655.23p | 635.94p | 646.09p | 238271 |
08/01/2014 | 644.57p | 649.65p | 637.97p | 640.00p | 32718 |
07/01/2014 | 643.05p | 651.17p | 637.98p | 644.06p | 44495 |
06/01/2014 | 652.18p | 655.23p | 643.56p | 643.56p | 23383 |
03/01/2014 | 644.06p | 652.69p | 640.00p | 649.65p | 14795 |
02/01/2014 | 650.15p | 657.77p | 645.35p | 650.66p | 23071 |
31/12/2013 | 660.81p | 664.87p | 642.03p | 647.62p | 19861 |
30/12/2013 | 651.68p | 658.78p | 648.37p | 649.65p | 20725 |
27/12/2013 | 640.00p | 653.20p | 640.00p | 651.17p | 13659 |
24/12/2013 | 654.72p | 654.72p | 642.24p | 649.14p | 16193 |
23/12/2013 | 652.69p | 659.92p | 641.63p | 650.66p | 35844 |
20/12/2013 | 649.65p | 654.72p | 644.06p | 647.11p | 99970 |
19/12/2013 | 664.87p | 667.41p | 646.09p | 649.65p | 39921 |
18/12/2013 | 643.05p | 653.20p | 642.03p | 650.15p | 27157 |
17/12/2013 | 667.92p | 668.40p | 654.72p | 656.75p | 44504 |
16/12/2013 | 664.36p | 666.40p | 650.00p | 659.80p | 31143 |
13/12/2013 | 669.95p | 669.95p | 647.62p | 659.80p | 51810 |
12/12/2013 | 668.93p | 684.67p | 659.80p | 660.81p | 65257 |
11/12/2013 | 671.47p | 684.67p | 663.86p | 684.67p | 36011 |
10/12/2013 | 678.58p | 686.95p | 668.22p | 676.04p | 37573 |
09/12/2013 | 656.75p | 674.52p | 640.51p | 674.52p | 78121 |
06/12/2013 | 653.71p | 659.29p | 642.03p | 659.29p | 26700 |
05/12/2013 | 663.35p | 674.01p | 647.62p | 655.23p | 30630 |
04/12/2013 | 650.15p | 669.95p | 639.50p | 669.44p | 162397 |
03/12/2013 | 666.40p | 672.28p | 639.50p | 649.65p | 43236 |
02/12/2013 | 666.40p | 680.10p | 657.10p | 662.33p | 45332 |
29/11/2013 | 653.71p | 680.10p | 648.12p | 680.10p | 48703 |
28/11/2013 | 650.15p | 660.20p | 625.79p | 652.69p | 40164 |
27/11/2013 | 646.09p | 656.75p | 631.54p | 656.24p | 57156 |
26/11/2013 | 632.39p | 647.62p | 622.75p | 647.62p | 98753 |
25/11/2013 | 618.69p | 634.42p | 608.54p | 624.27p | 42685 |
22/11/2013 | 600.42p | 613.10p | 592.29p | 608.54p | 20333 |
21/11/2013 | 616.15p | 616.66p | 591.79p | 597.88p | 42238 |
20/11/2013 | 606.51p | 618.69p | 601.81p | 612.09p | 39751 |
19/11/2013 | 602.45p | 612.09p | 599.91p | 600.42p | 22329 |
18/11/2013 | 602.45p | 612.09p | 593.31p | 607.52p | 38977 |
15/11/2013 | 603.46p | 606.00p | 593.82p | 606.00p | 35341 |
14/11/2013 | 596.36p | 601.94p | 584.17p | 600.92p | 526208 |
13/11/2013 | 594.83p | 602.45p | 584.17p | 584.17p | 61266 |
12/11/2013 | 595.34p | 605.15p | 582.25p | 602.45p | 56074 |
11/11/2013 | 595.34p | 596.74p | 575.55p | 583.67p | 409121 |
08/11/2013 | 590.26p | 595.34p | 565.40p | 581.13p | 135276 |
07/11/2013 | 596.86p | 603.97p | 589.76p | 596.36p | 22509 |
06/11/2013 | 607.01p | 607.52p | 591.28p | 598.39p | 23617 |
05/11/2013 | 585.70p | 607.52p | 580.97p | 607.52p | 21644 |
04/11/2013 | 600.42p | 600.92p | 578.23p | 586.71p | 55137 |
01/11/2013 | 604.98p | 605.49p | 592.85p | 600.92p | 21142 |
31/10/2013 | 573.52p | 609.04p | 573.52p | 602.45p | 89687 |
30/10/2013 | 582.14p | 595.14p | 569.96p | 593.82p | 70977 |
29/10/2013 | 550.68p | 583.67p | 550.68p | 583.67p | 30385 |
28/10/2013 | 574.02p | 583.17p | 561.08p | 567.43p | 70001 |
25/10/2013 | 567.93p | 581.13p | 558.80p | 578.59p | 37372 |
24/10/2013 | 553.72p | 581.38p | 552.57p | 558.80p | 29026 |
23/10/2013 | 558.29p | 558.29p | 547.12p | 558.29p | 35084 |
22/10/2013 | 546.62p | 551.18p | 539.51p | 548.14p | 45148 |
21/10/2013 | 552.71p | 554.74p | 545.09p | 550.17p | 39084 |
18/10/2013 | 577.58p | 578.08p | 534.94p | 551.18p | 68068 |
17/10/2013 | 573.52p | 616.66p | 565.83p | 577.07p | 53739 |
16/10/2013 | 564.38p | 575.55p | 558.52p | 575.55p | 31689 |
15/10/2013 | 555.24p | 567.93p | 551.29p | 567.93p | 25927 |
14/10/2013 | 544.59p | 563.37p | 535.45p | 561.84p | 28003 |
11/10/2013 | 548.14p | 551.18p | 537.99p | 544.59p | 24917 |
10/10/2013 | 536.47p | 548.14p | 528.35p | 548.14p | 32593 |
09/10/2013 | 520.22p | 537.99p | 514.13p | 533.42p | 26458 |
08/10/2013 | 528.85p | 545.60p | 517.18p | 518.70p | 40060 |
07/10/2013 | 521.75p | 533.93p | 521.75p | 530.38p | 20886 |
04/10/2013 | 527.84p | 546.62p | 526.82p | 528.35p | 31813 |
03/10/2013 | 540.02p | 558.29p | 537.48p | 546.62p | 68967 |
*Close Price adjusted for both dividends and splits