Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/01/2015 | 535.50p | 546.70p | 535.00p | 545.50p | 153989 |
12/01/2015 | 537.50p | 541.25p | 533.00p | 536.00p | 128471 |
09/01/2015 | 540.50p | 541.38p | 534.50p | 534.50p | 109768 |
08/01/2015 | 535.00p | 543.00p | 534.48p | 543.00p | 196744 |
07/01/2015 | 529.00p | 536.00p | 529.00p | 531.50p | 207212 |
06/01/2015 | 533.00p | 533.13p | 526.00p | 529.50p | 213443 |
05/01/2015 | 537.50p | 540.50p | 531.50p | 533.00p | 170004 |
02/01/2015 | 537.00p | 540.49p | 536.00p | 539.50p | 128806 |
31/12/2014 | 535.50p | 539.50p | 535.00p | 536.00p | 50902 |
30/12/2014 | 543.50p | 545.67p | 535.00p | 535.00p | 137038 |
29/12/2014 | 541.50p | 547.00p | 541.50p | 547.00p | 62193 |
24/12/2014 | 545.00p | 545.00p | 542.34p | 543.50p | 40322 |
23/12/2014 | 542.00p | 544.00p | 540.44p | 544.00p | 103207 |
22/12/2014 | 537.50p | 543.00p | 537.00p | 543.00p | 131290 |
19/12/2014 | 539.00p | 540.88p | 531.50p | 531.50p | 240033 |
18/12/2014 | 527.00p | 536.50p | 526.50p | 533.50p | 231143 |
17/12/2014 | 525.00p | 526.00p | 518.87p | 526.00p | 169504 |
16/12/2014 | 513.50p | 524.50p | 513.00p | 524.50p | 393843 |
15/12/2014 | 523.50p | 524.21p | 513.96p | 514.00p | 262898 |
12/12/2014 | 530.00p | 531.28p | 521.50p | 521.50p | 321042 |
11/12/2014 | 535.00p | 535.35p | 531.00p | 535.00p | 168550 |
10/12/2014 | 538.50p | 538.90p | 533.59p | 536.50p | 242397 |
09/12/2014 | 542.50p | 542.67p | 534.00p | 534.00p | 174768 |
08/12/2014 | 547.50p | 551.50p | 543.50p | 546.00p | 185542 |
05/12/2014 | 546.50p | 550.97p | 546.45p | 549.50p | 120564 |
04/12/2014 | 545.50p | 547.00p | 543.50p | 545.50p | 115394 |
03/12/2014 | 546.50p | 548.12p | 543.00p | 544.00p | 93462 |
02/12/2014 | 544.00p | 550.98p | 542.37p | 548.50p | 232609 |
01/12/2014 | 544.00p | 544.97p | 541.50p | 542.50p | 138706 |
28/11/2014 | 537.50p | 545.00p | 536.13p | 545.00p | 180836 |
27/11/2014 | 536.50p | 538.79p | 534.50p | 537.00p | 120582 |
26/11/2014 | 534.50p | 538.00p | 532.55p | 537.00p | 83655 |
25/11/2014 | 531.00p | 534.40p | 528.00p | 531.00p | 110532 |
24/11/2014 | 532.00p | 532.09p | 528.53p | 531.00p | 98877 |
21/11/2014 | 524.50p | 532.00p | 524.50p | 531.50p | 118445 |
20/11/2014 | 527.00p | 528.58p | 523.00p | 527.00p | 118363 |
19/11/2014 | 530.00p | 530.50p | 527.00p | 529.00p | 130523 |
18/11/2014 | 523.00p | 529.50p | 521.00p | 528.50p | 178484 |
17/11/2014 | 521.00p | 523.50p | 518.00p | 522.50p | 301015 |
14/11/2014 | 524.00p | 524.00p | 520.08p | 522.50p | 92361 |
13/11/2014 | 520.00p | 524.00p | 518.50p | 523.00p | 114899 |
12/11/2014 | 518.00p | 520.23p | 516.50p | 520.00p | 91607 |
11/11/2014 | 521.00p | 521.83p | 517.88p | 521.00p | 148733 |
10/11/2014 | 518.00p | 519.00p | 516.50p | 519.00p | 120303 |
07/11/2014 | 515.00p | 517.50p | 514.20p | 517.50p | 111558 |
06/11/2014 | 512.00p | 515.50p | 512.00p | 514.50p | 196392 |
05/11/2014 | 507.50p | 513.75p | 505.50p | 513.50p | 265923 |
04/11/2014 | 509.00p | 509.70p | 504.00p | 505.00p | 167446 |
03/11/2014 | 511.50p | 513.00p | 505.50p | 505.50p | 216368 |
31/10/2014 | 508.00p | 514.00p | 508.00p | 508.00p | 136973 |
30/10/2014 | 505.50p | 506.26p | 498.00p | 502.50p | 128600 |
29/10/2014 | 500.00p | 505.50p | 497.58p | 505.50p | 164297 |
28/10/2014 | 495.25p | 497.98p | 492.60p | 496.25p | 119419 |
27/10/2014 | 497.50p | 499.00p | 490.75p | 492.50p | 181105 |
24/10/2014 | 497.00p | 497.00p | 490.25p | 494.50p | 142968 |
23/10/2014 | 492.00p | 497.00p | 488.00p | 495.75p | 114322 |
22/10/2014 | 492.75p | 496.30p | 490.78p | 495.50p | 90476 |
21/10/2014 | 484.50p | 492.00p | 481.75p | 492.00p | 152306 |
20/10/2014 | 482.00p | 484.25p | 480.25p | 484.00p | 250415 |
17/10/2014 | 479.00p | 483.00p | 476.35p | 482.00p | 239149 |
16/10/2014 | 476.00p | 478.50p | 464.25p | 478.00p | 348429 |
15/10/2014 | 484.75p | 486.00p | 470.25p | 470.25p | 342587 |
14/10/2014 | 480.50p | 486.00p | 478.25p | 484.75p | 266969 |
13/10/2014 | 478.00p | 483.94p | 478.00p | 483.00p | 296626 |
10/10/2014 | 486.25p | 487.48p | 473.62p | 482.50p | 386029 |
09/10/2014 | 498.50p | 500.00p | 491.25p | 491.25p | 197156 |
08/10/2014 | 501.00p | 501.50p | 496.75p | 497.25p | 274087 |
07/10/2014 | 506.00p | 508.87p | 504.13p | 505.00p | 97885 |
06/10/2014 | 507.00p | 510.69p | 505.75p | 509.50p | 126188 |
03/10/2014 | 501.50p | 507.56p | 500.71p | 506.50p | 222484 |
02/10/2014 | 506.00p | 506.50p | 498.50p | 498.50p | 174681 |
01/10/2014 | 506.50p | 508.73p | 503.00p | 503.50p | 144519 |
30/09/2014 | 508.00p | 511.50p | 507.50p | 509.00p | 138097 |
29/09/2014 | 511.50p | 512.00p | 506.50p | 508.50p | 128343 |
26/09/2014 | 508.00p | 511.50p | 507.50p | 508.50p | 169212 |
25/09/2014 | 514.50p | 515.25p | 509.00p | 509.00p | 172106 |
24/09/2014 | 514.50p | 514.75p | 512.00p | 513.50p | 207743 |
23/09/2014 | 517.50p | 517.75p | 511.61p | 514.50p | 288139 |
22/09/2014 | 519.00p | 519.83p | 516.00p | 518.00p | 231799 |
19/09/2014 | 520.50p | 523.47p | 517.00p | 517.00p | 185510 |
18/09/2014 | 513.50p | 516.00p | 512.00p | 513.50p | 144235 |
17/09/2014 | 514.00p | 515.00p | 512.18p | 513.50p | 78161 |
16/09/2014 | 516.00p | 516.00p | 511.00p | 512.00p | 185785 |
15/09/2014 | 516.00p | 517.00p | 512.50p | 516.00p | 104085 |
12/09/2014 | 515.00p | 517.00p | 513.00p | 517.00p | 136664 |
11/09/2014 | 515.00p | 517.50p | 513.00p | 514.00p | 97203 |
10/09/2014 | 518.00p | 519.50p | 514.00p | 517.00p | 74959 |
09/09/2014 | 520.00p | 520.50p | 518.50p | 520.50p | 111765 |
08/09/2014 | 520.00p | 522.42p | 516.48p | 520.50p | 137976 |
05/09/2014 | 523.50p | 524.98p | 522.00p | 524.50p | 127238 |
04/09/2014 | 524.50p | 526.50p | 523.07p | 525.00p | 135157 |
03/09/2014 | 521.50p | 524.50p | 520.86p | 524.00p | 100811 |
02/09/2014 | 521.50p | 522.00p | 518.44p | 520.00p | 95373 |
01/09/2014 | 519.00p | 519.62p | 518.10p | 519.50p | 133854 |
29/08/2014 | 522.00p | 522.00p | 519.00p | 520.00p | 138082 |
28/08/2014 | 519.50p | 522.00p | 519.00p | 522.00p | 63231 |
27/08/2014 | 521.00p | 522.50p | 519.25p | 522.50p | 116113 |
26/08/2014 | 520.00p | 521.00p | 517.50p | 521.00p | 151946 |
22/08/2014 | 515.50p | 517.75p | 515.50p | 516.00p | 90491 |
21/08/2014 | 516.50p | 518.00p | 514.80p | 516.00p | 83431 |
20/08/2014 | 516.50p | 518.34p | 515.01p | 516.50p | 123017 |
19/08/2014 | 516.00p | 518.50p | 515.00p | 517.00p | 110278 |
18/08/2014 | 514.00p | 515.29p | 512.07p | 514.00p | 97507 |
15/08/2014 | 510.00p | 511.20p | 508.50p | 508.50p | 105826 |
14/08/2014 | 503.00p | 509.00p | 502.25p | 509.00p | 90029 |
13/08/2014 | 501.50p | 504.39p | 500.00p | 503.00p | 88640 |
12/08/2014 | 501.00p | 502.00p | 499.00p | 501.00p | 88295 |
11/08/2014 | 496.50p | 501.00p | 492.50p | 501.00p | 242541 |
08/08/2014 | 487.00p | 493.50p | 485.00p | 493.50p | 215347 |
07/08/2014 | 492.75p | 492.75p | 488.00p | 488.88p | 126784 |
06/08/2014 | 493.00p | 494.84p | 488.27p | 492.00p | 206931 |
05/08/2014 | 496.75p | 497.51p | 493.50p | 493.50p | 136646 |
04/08/2014 | 498.00p | 499.13p | 496.00p | 496.50p | 103461 |
01/08/2014 | 500.00p | 502.00p | 493.02p | 496.00p | 172092 |
31/07/2014 | 506.50p | 508.00p | 500.13p | 502.00p | 117319 |
30/07/2014 | 506.00p | 509.00p | 506.00p | 506.00p | 54205 |
29/07/2014 | 506.50p | 509.50p | 505.42p | 509.50p | 147930 |
28/07/2014 | 508.00p | 508.50p | 504.65p | 506.50p | 81627 |
25/07/2014 | 507.00p | 507.63p | 506.00p | 506.00p | 57269 |
24/07/2014 | 507.00p | 508.00p | 504.27p | 508.00p | 82649 |
23/07/2014 | 506.00p | 506.48p | 504.72p | 506.00p | 73998 |
22/07/2014 | 503.50p | 508.00p | 502.00p | 505.50p | 120684 |
21/07/2014 | 503.00p | 506.33p | 501.00p | 501.00p | 85073 |
18/07/2014 | 503.50p | 504.40p | 501.20p | 502.50p | 113580 |
17/07/2014 | 505.00p | 505.69p | 503.00p | 504.00p | 127790 |
16/07/2014 | 505.50p | 507.50p | 504.80p | 505.00p | 234054 |
15/07/2014 | 505.50p | 507.03p | 503.71p | 505.50p | 121075 |
14/07/2014 | 504.50p | 507.00p | 502.00p | 505.50p | 174179 |
11/07/2014 | 501.50p | 503.11p | 501.50p | 502.00p | 111124 |
10/07/2014 | 510.50p | 510.50p | 499.00p | 502.50p | 201503 |
09/07/2014 | 511.50p | 512.48p | 507.50p | 507.50p | 127055 |
08/07/2014 | 518.00p | 519.07p | 511.27p | 511.50p | 129770 |
07/07/2014 | 522.00p | 522.00p | 517.00p | 518.00p | 76621 |
04/07/2014 | 520.50p | 522.50p | 519.23p | 521.50p | 127500 |
03/07/2014 | 520.00p | 520.50p | 517.42p | 520.50p | 97126 |
02/07/2014 | 518.50p | 521.50p | 517.30p | 519.00p | 74105 |
01/07/2014 | 517.00p | 518.18p | 514.50p | 518.00p | 100025 |
30/06/2014 | 513.00p | 516.00p | 509.95p | 515.00p | 125391 |
27/06/2014 | 511.00p | 513.00p | 510.01p | 513.00p | 102747 |
26/06/2014 | 509.00p | 511.79p | 506.44p | 510.50p | 103054 |
25/06/2014 | 515.00p | 515.50p | 505.50p | 505.50p | 177272 |
24/06/2014 | 517.00p | 518.50p | 512.50p | 515.50p | 101615 |
23/06/2014 | 519.00p | 520.00p | 516.00p | 517.50p | 76431 |
20/06/2014 | 520.00p | 522.50p | 515.50p | 522.50p | 375779 |
19/06/2014 | 520.00p | 520.00p | 517.69p | 520.00p | 83656 |
18/06/2014 | 518.00p | 518.56p | 515.75p | 518.00p | 102504 |
17/06/2014 | 521.50p | 521.50p | 513.50p | 518.00p | 83201 |
16/06/2014 | 521.00p | 521.00p | 518.02p | 519.00p | 81187 |
13/06/2014 | 524.50p | 526.00p | 518.00p | 520.50p | 156629 |
12/06/2014 | 525.00p | 527.33p | 524.50p | 526.00p | 123655 |
11/06/2014 | 528.50p | 528.57p | 525.00p | 525.50p | 105972 |
10/06/2014 | 529.50p | 529.50p | 527.00p | 528.50p | 66371 |
09/06/2014 | 530.00p | 531.00p | 527.24p | 528.50p | 121216 |
06/06/2014 | 525.50p | 529.50p | 525.50p | 529.50p | 132044 |
05/06/2014 | 525.50p | 526.00p | 524.02p | 526.00p | 89604 |
04/06/2014 | 527.00p | 527.00p | 524.00p | 525.50p | 100072 |
03/06/2014 | 527.50p | 527.50p | 523.75p | 526.50p | 112222 |
02/06/2014 | 526.00p | 527.50p | 523.62p | 526.00p | 84882 |
30/05/2014 | 525.00p | 526.00p | 523.50p | 526.00p | 166856 |
29/05/2014 | 521.50p | 525.50p | 519.78p | 525.50p | 84460 |
28/05/2014 | 521.00p | 522.00p | 519.42p | 522.00p | 115252 |
27/05/2014 | 518.00p | 521.00p | 516.03p | 520.00p | 122525 |
23/05/2014 | 515.00p | 517.00p | 512.80p | 517.00p | 75530 |
22/05/2014 | 514.00p | 516.00p | 511.50p | 515.00p | 101016 |
21/05/2014 | 509.00p | 512.13p | 507.25p | 511.50p | 119605 |
20/05/2014 | 511.00p | 511.53p | 507.50p | 509.50p | 77517 |
19/05/2014 | 509.00p | 510.14p | 506.37p | 510.00p | 124047 |
16/05/2014 | 510.00p | 511.16p | 506.50p | 510.00p | 83722 |
15/05/2014 | 513.50p | 514.00p | 507.00p | 509.50p | 100791 |
14/05/2014 | 515.00p | 515.00p | 510.38p | 513.00p | 94956 |
13/05/2014 | 510.00p | 514.00p | 510.00p | 511.50p | 110295 |
12/05/2014 | 509.00p | 511.50p | 505.00p | 510.00p | 155150 |
09/05/2014 | 506.00p | 507.50p | 503.00p | 507.00p | 107190 |
08/05/2014 | 502.50p | 507.50p | 501.63p | 507.50p | 200784 |
07/05/2014 | 505.00p | 505.00p | 500.00p | 504.50p | 145988 |
06/05/2014 | 506.00p | 506.50p | 502.00p | 504.50p | 90967 |
02/05/2014 | 504.50p | 505.50p | 502.81p | 503.50p | 202986 |
01/05/2014 | 504.50p | 504.50p | 501.00p | 504.00p | 136806 |
30/04/2014 | 504.00p | 505.06p | 500.35p | 501.00p | 149294 |
29/04/2014 | 503.50p | 505.12p | 501.00p | 504.00p | 300798 |
28/04/2014 | 503.00p | 505.50p | 501.00p | 501.00p | 96781 |
25/04/2014 | 504.00p | 505.88p | 502.50p | 502.50p | 106417 |
24/04/2014 | 506.00p | 509.00p | 504.00p | 505.00p | 190011 |
23/04/2014 | 510.00p | 511.00p | 506.93p | 509.00p | 125667 |
22/04/2014 | 507.00p | 510.50p | 504.00p | 510.00p | 178782 |
17/04/2014 | 504.00p | 504.00p | 500.50p | 504.00p | 123612 |
16/04/2014 | 505.00p | 505.22p | 500.00p | 500.00p | 104471 |
15/04/2014 | 504.00p | 504.92p | 498.75p | 501.50p | 134181 |
14/04/2014 | 503.50p | 507.00p | 498.72p | 502.00p | 273391 |
11/04/2014 | 508.00p | 511.50p | 500.50p | 507.00p | 209689 |
10/04/2014 | 515.00p | 516.69p | 510.00p | 511.50p | 294001 |
09/04/2014 | 511.00p | 514.13p | 509.50p | 513.50p | 176316 |
08/04/2014 | 511.50p | 512.66p | 505.00p | 509.50p | 212794 |
07/04/2014 | 518.00p | 519.50p | 510.00p | 512.00p | 302173 |
04/04/2014 | 516.00p | 519.50p | 514.00p | 519.50p | 174436 |
03/04/2014 | 515.00p | 516.50p | 514.00p | 514.00p | 176025 |
02/04/2014 | 514.50p | 516.50p | 514.25p | 516.00p | 148905 |
01/04/2014 | 518.50p | 520.00p | 515.01p | 520.00p | 170513 |
31/03/2014 | 517.50p | 518.75p | 514.00p | 515.50p | 195574 |
28/03/2014 | 516.50p | 519.50p | 514.50p | 514.50p | 141376 |
*Close Price adjusted for both dividends and splits