Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/01/2015 | 655.00p | 661.00p | 652.50p | 661.00p | 121816 |
07/01/2015 | 641.50p | 651.35p | 641.50p | 646.50p | 183582 |
06/01/2015 | 643.50p | 645.00p | 633.15p | 641.50p | 160348 |
05/01/2015 | 648.50p | 652.25p | 637.50p | 640.50p | 129214 |
02/01/2015 | 649.00p | 652.80p | 646.76p | 649.50p | 90613 |
31/12/2014 | 647.00p | 652.00p | 644.62p | 651.25p | 40750 |
30/12/2014 | 652.00p | 652.08p | 646.00p | 648.00p | 122874 |
29/12/2014 | 653.50p | 657.10p | 650.00p | 651.00p | 100613 |
24/12/2014 | 656.50p | 656.50p | 651.60p | 655.00p | 33123 |
23/12/2014 | 653.50p | 657.00p | 652.00p | 657.00p | 58331 |
22/12/2014 | 654.50p | 657.00p | 652.45p | 657.00p | 132396 |
19/12/2014 | 655.00p | 655.00p | 647.05p | 649.00p | 303541 |
18/12/2014 | 646.00p | 648.00p | 642.00p | 646.50p | 138837 |
17/12/2014 | 630.00p | 636.50p | 629.13p | 634.50p | 133195 |
16/12/2014 | 630.00p | 635.00p | 620.00p | 635.00p | 290268 |
15/12/2014 | 634.00p | 638.50p | 627.00p | 627.50p | 174306 |
12/12/2014 | 645.00p | 645.00p | 636.00p | 636.00p | 179177 |
11/12/2014 | 649.50p | 650.00p | 644.50p | 648.00p | 147588 |
10/12/2014 | 651.00p | 652.50p | 646.50p | 647.50p | 128487 |
09/12/2014 | 652.00p | 652.00p | 644.02p | 647.00p | 178551 |
08/12/2014 | 658.50p | 658.60p | 652.00p | 654.50p | 119691 |
05/12/2014 | 655.00p | 658.50p | 652.39p | 658.00p | 255547 |
04/12/2014 | 658.50p | 658.50p | 650.76p | 653.00p | 131752 |
03/12/2014 | 658.00p | 658.50p | 654.00p | 654.00p | 219708 |
02/12/2014 | 650.00p | 658.50p | 649.65p | 658.50p | 212682 |
01/12/2014 | 655.50p | 655.50p | 649.00p | 651.00p | 172254 |
28/11/2014 | 646.50p | 657.00p | 644.00p | 657.00p | 211480 |
27/11/2014 | 648.00p | 651.50p | 645.45p | 648.00p | 218967 |
26/11/2014 | 646.00p | 648.50p | 644.00p | 645.00p | 144850 |
25/11/2014 | 636.00p | 644.50p | 636.00p | 643.50p | 243496 |
24/11/2014 | 642.00p | 646.92p | 636.00p | 636.50p | 204011 |
21/11/2014 | 635.50p | 645.73p | 635.50p | 643.00p | 132054 |
20/11/2014 | 636.00p | 641.00p | 632.50p | 635.00p | 102369 |
19/11/2014 | 647.00p | 647.00p | 641.00p | 643.00p | 124413 |
18/11/2014 | 643.00p | 647.50p | 640.30p | 645.00p | 160827 |
17/11/2014 | 638.00p | 643.73p | 638.00p | 642.00p | 157466 |
14/11/2014 | 640.00p | 644.00p | 638.00p | 644.00p | 113420 |
13/11/2014 | 639.00p | 640.50p | 635.75p | 639.00p | 139236 |
12/11/2014 | 637.50p | 638.28p | 632.00p | 636.00p | 151586 |
11/11/2014 | 642.00p | 643.50p | 635.00p | 636.00p | 141893 |
10/11/2014 | 635.00p | 639.00p | 632.00p | 636.50p | 129697 |
07/11/2014 | 633.00p | 640.50p | 627.50p | 632.50p | 213571 |
06/11/2014 | 632.50p | 637.00p | 629.00p | 636.00p | 103811 |
05/11/2014 | 625.00p | 632.85p | 621.00p | 630.00p | 172661 |
04/11/2014 | 625.00p | 627.62p | 620.00p | 622.00p | 180324 |
03/11/2014 | 632.00p | 634.00p | 622.50p | 625.00p | 186128 |
31/10/2014 | 629.50p | 637.00p | 629.00p | 630.00p | 205379 |
30/10/2014 | 619.50p | 622.00p | 613.90p | 622.00p | 169458 |
29/10/2014 | 616.50p | 619.00p | 613.50p | 618.50p | 183471 |
28/10/2014 | 609.50p | 614.00p | 606.84p | 613.00p | 92670 |
27/10/2014 | 606.00p | 609.25p | 602.75p | 609.00p | 148898 |
24/10/2014 | 598.50p | 602.00p | 598.45p | 600.00p | 146554 |
23/10/2014 | 599.00p | 602.00p | 593.00p | 601.50p | 176160 |
22/10/2014 | 591.50p | 599.75p | 591.50p | 599.00p | 244658 |
21/10/2014 | 588.50p | 593.00p | 585.38p | 590.50p | 263734 |
20/10/2014 | 588.50p | 594.00p | 585.02p | 587.50p | 166653 |
17/10/2014 | 581.50p | 591.00p | 579.50p | 591.00p | 191179 |
16/10/2014 | 585.00p | 586.31p | 565.20p | 579.00p | 493243 |
15/10/2014 | 599.50p | 599.50p | 576.72p | 582.00p | 291805 |
14/10/2014 | 591.00p | 598.85p | 588.00p | 597.50p | 252671 |
13/10/2014 | 592.50p | 599.85p | 591.50p | 591.50p | 261359 |
10/10/2014 | 599.00p | 600.50p | 592.00p | 597.00p | 419543 |
09/10/2014 | 606.50p | 610.00p | 601.00p | 601.50p | 258151 |
08/10/2014 | 607.00p | 608.00p | 601.50p | 603.50p | 107625 |
07/10/2014 | 611.50p | 611.95p | 605.81p | 608.50p | 166063 |
06/10/2014 | 607.00p | 614.00p | 607.00p | 611.50p | 131184 |
03/10/2014 | 604.50p | 609.00p | 602.62p | 607.00p | 263125 |
02/10/2014 | 604.00p | 606.05p | 596.00p | 596.00p | 170395 |
01/10/2014 | 606.00p | 606.01p | 600.00p | 602.00p | 167323 |
30/09/2014 | 605.50p | 609.00p | 601.50p | 607.50p | 131805 |
29/09/2014 | 605.00p | 606.05p | 601.50p | 604.50p | 113647 |
26/09/2014 | 603.00p | 606.00p | 601.88p | 605.00p | 167603 |
25/09/2014 | 610.00p | 612.00p | 602.60p | 603.00p | 131593 |
24/09/2014 | 609.00p | 609.00p | 604.25p | 608.00p | 178504 |
23/09/2014 | 610.00p | 611.50p | 602.00p | 604.50p | 243101 |
22/09/2014 | 610.00p | 613.50p | 605.50p | 612.00p | 260938 |
19/09/2014 | 614.00p | 618.00p | 612.00p | 617.00p | 411648 |
18/09/2014 | 604.00p | 609.50p | 602.25p | 609.50p | 188065 |
17/09/2014 | 607.00p | 607.00p | 601.50p | 602.50p | 150166 |
16/09/2014 | 603.50p | 605.50p | 597.50p | 605.50p | 282651 |
15/09/2014 | 602.00p | 604.69p | 598.34p | 603.00p | 257508 |
12/09/2014 | 600.00p | 606.00p | 600.00p | 605.00p | 151569 |
11/09/2014 | 600.50p | 606.00p | 599.17p | 600.50p | 180021 |
10/09/2014 | 603.00p | 606.50p | 600.00p | 600.50p | 311298 |
09/09/2014 | 606.50p | 607.50p | 601.50p | 603.50p | 218951 |
08/09/2014 | 608.00p | 610.29p | 598.50p | 605.00p | 345873 |
05/09/2014 | 614.00p | 614.54p | 608.50p | 609.00p | 158086 |
04/09/2014 | 612.50p | 617.00p | 612.00p | 612.50p | 172424 |
03/09/2014 | 613.50p | 617.00p | 610.44p | 613.50p | 140729 |
02/09/2014 | 614.00p | 616.50p | 607.00p | 611.50p | 166008 |
01/09/2014 | 611.50p | 615.50p | 611.00p | 611.00p | 198667 |
29/08/2014 | 615.00p | 617.00p | 610.00p | 611.00p | 141965 |
28/08/2014 | 617.50p | 618.50p | 610.00p | 612.00p | 207021 |
27/08/2014 | 618.00p | 621.00p | 617.00p | 617.00p | 151190 |
26/08/2014 | 621.00p | 621.00p | 615.95p | 618.00p | 139955 |
22/08/2014 | 611.00p | 614.00p | 610.00p | 611.00p | 100063 |
21/08/2014 | 610.00p | 613.50p | 610.00p | 611.50p | 112554 |
20/08/2014 | 620.00p | 620.00p | 610.00p | 610.00p | 173442 |
19/08/2014 | 620.00p | 620.00p | 616.32p | 618.00p | 119904 |
18/08/2014 | 619.50p | 620.00p | 614.50p | 618.00p | 132994 |
15/08/2014 | 614.00p | 618.34p | 612.39p | 613.50p | 165215 |
14/08/2014 | 608.00p | 614.00p | 608.00p | 612.00p | 152624 |
13/08/2014 | 605.00p | 613.00p | 604.00p | 609.50p | 140301 |
12/08/2014 | 606.50p | 608.50p | 606.39p | 608.50p | 116629 |
11/08/2014 | 599.00p | 608.50p | 599.00p | 608.50p | 126830 |
08/08/2014 | 599.00p | 604.98p | 592.42p | 599.50p | 227939 |
07/08/2014 | 606.00p | 607.00p | 599.50p | 599.50p | 188322 |
06/08/2014 | 605.50p | 608.50p | 600.50p | 605.50p | 208676 |
05/08/2014 | 612.50p | 612.50p | 607.00p | 608.50p | 174374 |
04/08/2014 | 608.00p | 610.00p | 607.00p | 607.50p | 103117 |
01/08/2014 | 609.00p | 611.00p | 601.36p | 607.50p | 220220 |
31/07/2014 | 611.00p | 616.58p | 607.26p | 610.00p | 168563 |
30/07/2014 | 618.00p | 618.00p | 610.00p | 610.00p | 127934 |
29/07/2014 | 614.00p | 616.25p | 612.50p | 614.00p | 95625 |
28/07/2014 | 613.50p | 615.45p | 609.50p | 612.00p | 195946 |
25/07/2014 | 611.00p | 614.00p | 611.00p | 612.00p | 154793 |
24/07/2014 | 616.00p | 616.75p | 610.50p | 612.50p | 160280 |
23/07/2014 | 615.50p | 618.00p | 613.50p | 615.50p | 139635 |
22/07/2014 | 610.50p | 617.68p | 610.50p | 615.00p | 189386 |
21/07/2014 | 610.00p | 612.00p | 608.83p | 612.00p | 106471 |
18/07/2014 | 611.00p | 612.00p | 605.00p | 612.00p | 131919 |
17/07/2014 | 611.00p | 613.50p | 607.15p | 610.00p | 119971 |
16/07/2014 | 612.00p | 614.34p | 610.50p | 610.50p | 125171 |
15/07/2014 | 614.00p | 618.00p | 608.50p | 608.50p | 198748 |
14/07/2014 | 613.00p | 616.50p | 608.00p | 615.00p | 144700 |
11/07/2014 | 607.50p | 611.36p | 606.00p | 608.00p | 148157 |
10/07/2014 | 609.50p | 611.50p | 601.00p | 607.50p | 162449 |
09/07/2014 | 609.50p | 611.70p | 606.25p | 608.00p | 194460 |
08/07/2014 | 613.00p | 613.43p | 608.50p | 608.50p | 176804 |
07/07/2014 | 614.00p | 618.31p | 610.50p | 612.00p | 170368 |
04/07/2014 | 616.00p | 616.38p | 613.00p | 614.00p | 137270 |
03/07/2014 | 611.50p | 614.70p | 611.00p | 613.50p | 155234 |
02/07/2014 | 611.00p | 614.81p | 610.50p | 610.50p | 185296 |
01/07/2014 | 603.50p | 611.00p | 603.50p | 611.00p | 195638 |
30/06/2014 | 605.50p | 607.31p | 602.50p | 605.00p | 179322 |
27/06/2014 | 604.50p | 604.50p | 600.00p | 602.50p | 154857 |
26/06/2014 | 603.00p | 603.50p | 597.50p | 600.50p | 112495 |
25/06/2014 | 606.50p | 606.50p | 598.00p | 599.00p | 137732 |
24/06/2014 | 607.50p | 609.00p | 602.00p | 605.00p | 164820 |
23/06/2014 | 608.00p | 611.50p | 606.50p | 607.50p | 150536 |
20/06/2014 | 608.50p | 612.00p | 605.95p | 610.50p | 251739 |
19/06/2014 | 607.50p | 609.00p | 605.50p | 607.00p | 181822 |
18/06/2014 | 602.00p | 604.50p | 597.70p | 602.50p | 184671 |
17/06/2014 | 601.00p | 602.35p | 596.00p | 597.00p | 252764 |
16/06/2014 | 607.00p | 607.00p | 599.50p | 601.00p | 249107 |
13/06/2014 | 608.50p | 612.00p | 601.50p | 604.00p | 272593 |
12/06/2014 | 609.50p | 612.53p | 609.00p | 612.00p | 128244 |
11/06/2014 | 612.50p | 613.50p | 606.50p | 609.00p | 374102 |
10/06/2014 | 617.00p | 618.75p | 616.00p | 617.50p | 226848 |
09/06/2014 | 616.50p | 619.27p | 615.22p | 617.50p | 147255 |
06/06/2014 | 615.00p | 616.50p | 611.00p | 616.50p | 179417 |
05/06/2014 | 608.50p | 614.50p | 607.00p | 611.00p | 245314 |
04/06/2014 | 611.50p | 613.12p | 608.50p | 609.00p | 219800 |
03/06/2014 | 611.00p | 613.75p | 609.15p | 612.00p | 155269 |
02/06/2014 | 613.50p | 614.50p | 611.05p | 613.50p | 188261 |
30/05/2014 | 607.50p | 611.50p | 607.00p | 610.00p | 216162 |
29/05/2014 | 602.00p | 610.00p | 601.50p | 607.00p | 158767 |
28/05/2014 | 603.00p | 605.50p | 601.00p | 601.50p | 205808 |
27/05/2014 | 601.00p | 602.79p | 600.97p | 601.50p | 254580 |
23/05/2014 | 603.50p | 604.23p | 598.50p | 600.00p | 228074 |
22/05/2014 | 603.00p | 608.00p | 602.50p | 603.00p | 137514 |
21/05/2014 | 598.00p | 604.50p | 597.00p | 604.00p | 133269 |
20/05/2014 | 604.00p | 604.00p | 597.00p | 597.00p | 254626 |
19/05/2014 | 604.50p | 606.00p | 600.00p | 600.00p | 196045 |
16/05/2014 | 607.50p | 608.00p | 601.50p | 606.00p | 165267 |
15/05/2014 | 608.00p | 609.00p | 602.00p | 603.00p | 130381 |
14/05/2014 | 605.00p | 607.00p | 604.10p | 607.00p | 282145 |
13/05/2014 | 605.00p | 607.39p | 602.00p | 605.50p | 165965 |
12/05/2014 | 602.00p | 604.00p | 599.50p | 602.00p | 173664 |
09/05/2014 | 603.00p | 605.73p | 599.00p | 599.50p | 173369 |
08/05/2014 | 604.00p | 608.00p | 603.00p | 605.00p | 223798 |
07/05/2014 | 600.00p | 603.50p | 600.00p | 603.00p | 171134 |
06/05/2014 | 611.00p | 611.00p | 605.00p | 606.50p | 149780 |
02/05/2014 | 607.00p | 611.50p | 605.00p | 605.00p | 140709 |
01/05/2014 | 609.50p | 610.38p | 605.50p | 607.50p | 103661 |
30/04/2014 | 609.00p | 613.00p | 605.00p | 605.50p | 229461 |
29/04/2014 | 611.00p | 613.00p | 606.05p | 613.00p | 208948 |
28/04/2014 | 604.50p | 608.50p | 598.50p | 608.50p | 196981 |
25/04/2014 | 603.00p | 604.50p | 597.00p | 598.50p | 174401 |
24/04/2014 | 602.00p | 606.39p | 600.50p | 604.50p | 170238 |
23/04/2014 | 602.00p | 605.50p | 599.00p | 600.50p | 142981 |
22/04/2014 | 595.50p | 605.36p | 592.75p | 602.00p | 289032 |
17/04/2014 | 591.50p | 593.29p | 589.00p | 589.00p | 97700 |
16/04/2014 | 593.50p | 593.50p | 589.00p | 590.00p | 135735 |
15/04/2014 | 584.00p | 588.49p | 583.50p | 584.50p | 135329 |
14/04/2014 | 584.50p | 592.00p | 583.00p | 586.00p | 194238 |
11/04/2014 | 588.00p | 596.00p | 585.00p | 592.00p | 178545 |
10/04/2014 | 598.00p | 601.50p | 594.00p | 596.00p | 178341 |
09/04/2014 | 594.50p | 598.00p | 590.50p | 594.00p | 231636 |
08/04/2014 | 590.50p | 593.00p | 582.50p | 591.00p | 283796 |
07/04/2014 | 594.50p | 598.50p | 588.00p | 589.00p | 321791 |
04/04/2014 | 599.00p | 603.50p | 594.00p | 598.50p | 335763 |
03/04/2014 | 598.00p | 599.24p | 594.00p | 594.00p | 318393 |
02/04/2014 | 600.00p | 602.50p | 597.17p | 598.00p | 390636 |
01/04/2014 | 599.50p | 603.00p | 594.00p | 601.00p | 297839 |
31/03/2014 | 601.00p | 601.00p | 592.50p | 594.00p | 438593 |
28/03/2014 | 600.00p | 601.60p | 595.50p | 597.00p | 256786 |
27/03/2014 | 600.50p | 602.00p | 593.00p | 595.50p | 291079 |
26/03/2014 | 604.50p | 605.75p | 598.50p | 601.00p | 240013 |
25/03/2014 | 604.50p | 605.00p | 601.33p | 603.00p | 256573 |
*Close Price adjusted for both dividends and splits