Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/08/2014 | 775.00p | 793.00p | 775.00p | 789.50p | 12831 |
15/08/2014 | 780.50p | 795.50p | 777.75p | 794.50p | 21969 |
14/08/2014 | 772.50p | 800.00p | 767.00p | 800.00p | 19201 |
13/08/2014 | 776.00p | 787.50p | 770.00p | 771.50p | 27527 |
12/08/2014 | 795.00p | 805.00p | 773.00p | 791.00p | 17356 |
11/08/2014 | 795.00p | 795.00p | 791.00p | 792.00p | 9078 |
08/08/2014 | 795.00p | 795.00p | 780.00p | 785.00p | 12054 |
07/08/2014 | 780.00p | 794.50p | 780.00p | 789.00p | 14040 |
06/08/2014 | 785.00p | 798.50p | 770.50p | 781.00p | 36481 |
05/08/2014 | 793.50p | 799.00p | 783.00p | 794.50p | 22035 |
04/08/2014 | 782.00p | 795.00p | 779.50p | 788.50p | 18008 |
01/08/2014 | 785.50p | 798.00p | 784.00p | 795.00p | 22562 |
31/07/2014 | 789.50p | 798.00p | 785.00p | 795.50p | 21483 |
30/07/2014 | 796.00p | 808.95p | 780.00p | 785.00p | 24210 |
29/07/2014 | 800.00p | 810.00p | 795.00p | 799.00p | 38805 |
28/07/2014 | 802.50p | 804.50p | 785.50p | 799.50p | 9150 |
25/07/2014 | 804.50p | 804.50p | 785.50p | 785.50p | 12825 |
24/07/2014 | 804.50p | 804.50p | 789.50p | 799.00p | 15054 |
23/07/2014 | 785.50p | 799.50p | 785.00p | 790.00p | 27923 |
22/07/2014 | 785.00p | 802.00p | 784.00p | 799.00p | 71806 |
21/07/2014 | 799.50p | 799.50p | 783.50p | 790.00p | 49141 |
18/07/2014 | 799.50p | 799.50p | 783.00p | 785.00p | 16054 |
17/07/2014 | 799.50p | 799.50p | 793.50p | 793.50p | 27128 |
16/07/2014 | 770.50p | 800.00p | 770.50p | 793.50p | 28816 |
15/07/2014 | 775.50p | 788.50p | 760.00p | 774.00p | 31932 |
14/07/2014 | 780.50p | 791.00p | 771.50p | 782.50p | 22615 |
11/07/2014 | 754.50p | 791.00p | 753.00p | 791.00p | 18092 |
10/07/2014 | 767.00p | 779.50p | 752.50p | 758.00p | 15973 |
09/07/2014 | 768.50p | 779.50p | 768.50p | 779.50p | 6099 |
08/07/2014 | 775.50p | 777.50p | 750.00p | 777.00p | 38482 |
07/07/2014 | 776.00p | 795.00p | 773.90p | 779.00p | 32380 |
04/07/2014 | 790.00p | 794.00p | 775.00p | 775.50p | 24712 |
03/07/2014 | 770.00p | 791.50p | 763.40p | 781.50p | 44362 |
02/07/2014 | 765.50p | 769.50p | 754.50p | 769.50p | 36562 |
01/07/2014 | 761.50p | 770.00p | 752.50p | 754.50p | 42881 |
30/06/2014 | 747.50p | 760.00p | 747.50p | 757.50p | 33064 |
27/06/2014 | 764.50p | 764.50p | 747.00p | 757.00p | 19339 |
26/06/2014 | 747.50p | 754.00p | 747.00p | 747.00p | 39310 |
25/06/2014 | 749.00p | 754.50p | 748.00p | 750.00p | 91020 |
24/06/2014 | 757.00p | 758.50p | 748.00p | 748.00p | 78143 |
23/06/2014 | 777.50p | 777.50p | 750.00p | 753.00p | 33183 |
20/06/2014 | 773.00p | 809.50p | 751.00p | 775.50p | 127118 |
19/06/2014 | 764.50p | 772.00p | 750.00p | 765.00p | 260322 |
18/06/2014 | 748.50p | 756.00p | 748.00p | 753.00p | 56830 |
17/06/2014 | 763.50p | 763.50p | 749.00p | 749.00p | 45264 |
16/06/2014 | 757.50p | 757.50p | 750.00p | 751.50p | 99054 |
13/06/2014 | 763.50p | 763.50p | 750.00p | 754.00p | 45397 |
12/06/2014 | 750.00p | 762.00p | 750.00p | 750.00p | 49873 |
11/06/2014 | 750.00p | 760.00p | 746.50p | 750.00p | 214203 |
10/06/2014 | 764.50p | 764.50p | 750.00p | 750.00p | 101151 |
09/06/2014 | 750.50p | 774.50p | 750.00p | 753.50p | 59840 |
06/06/2014 | 760.00p | 762.00p | 746.00p | 752.00p | 93979 |
05/06/2014 | 740.00p | 764.50p | 729.00p | 762.00p | 61059 |
04/06/2014 | 725.50p | 745.50p | 722.00p | 742.00p | 214098 |
03/06/2014 | 765.00p | 770.00p | 730.00p | 730.00p | 52752 |
02/06/2014 | 778.00p | 784.81p | 765.00p | 765.00p | 98782 |
30/05/2014 | 805.00p | 806.50p | 759.50p | 778.50p | 529740 |
29/05/2014 | 824.00p | 839.00p | 817.00p | 829.00p | 33008 |
28/05/2014 | 827.50p | 829.00p | 817.50p | 828.00p | 8168 |
27/05/2014 | 813.00p | 828.50p | 809.00p | 814.00p | 12273 |
23/05/2014 | 813.00p | 813.00p | 807.50p | 813.00p | 23355 |
22/05/2014 | 814.50p | 814.50p | 803.50p | 808.00p | 52531 |
21/05/2014 | 835.00p | 835.00p | 810.00p | 810.00p | 27151 |
20/05/2014 | 834.00p | 849.50p | 814.50p | 822.50p | 13896 |
19/05/2014 | 830.00p | 830.00p | 814.50p | 821.50p | 8933 |
16/05/2014 | 838.50p | 850.00p | 813.85p | 821.00p | 21316 |
15/05/2014 | 849.50p | 851.00p | 837.12p | 843.50p | 41470 |
14/05/2014 | 844.50p | 860.00p | 833.00p | 851.00p | 66651 |
13/05/2014 | 840.00p | 840.00p | 820.50p | 823.50p | 29031 |
12/05/2014 | 830.00p | 844.50p | 830.00p | 840.00p | 20348 |
09/05/2014 | 812.50p | 837.00p | 812.50p | 830.00p | 31437 |
08/05/2014 | 813.50p | 830.00p | 813.50p | 829.00p | 83983 |
07/05/2014 | 812.00p | 830.00p | 812.00p | 825.50p | 344185 |
06/05/2014 | 827.50p | 827.50p | 811.00p | 812.50p | 18975 |
02/05/2014 | 812.50p | 838.00p | 807.00p | 811.00p | 204161 |
01/05/2014 | 810.50p | 823.00p | 810.00p | 823.00p | 15034 |
30/04/2014 | 830.00p | 830.00p | 816.00p | 820.00p | 19841 |
29/04/2014 | 817.50p | 827.50p | 815.00p | 816.50p | 23032 |
28/04/2014 | 829.50p | 829.50p | 816.00p | 816.50p | 20859 |
25/04/2014 | 810.50p | 826.40p | 810.50p | 816.00p | 5975 |
24/04/2014 | 820.50p | 829.00p | 810.00p | 814.50p | 41047 |
23/04/2014 | 824.50p | 833.00p | 818.00p | 826.00p | 57470 |
22/04/2014 | 837.50p | 837.50p | 823.00p | 829.00p | 78789 |
17/04/2014 | 840.00p | 840.00p | 826.50p | 832.00p | 22461 |
16/04/2014 | 825.50p | 835.00p | 825.00p | 829.00p | 31381 |
15/04/2014 | 840.00p | 840.00p | 825.00p | 828.00p | 26448 |
14/04/2014 | 825.50p | 833.50p | 816.00p | 830.50p | 105252 |
11/04/2014 | 829.00p | 844.73p | 825.00p | 825.00p | 44864 |
10/04/2014 | 837.50p | 845.00p | 830.00p | 831.00p | 10841 |
09/04/2014 | 854.50p | 854.50p | 840.00p | 845.00p | 56533 |
08/04/2014 | 835.50p | 850.00p | 833.50p | 840.00p | 163559 |
07/04/2014 | 833.50p | 842.00p | 825.50p | 837.00p | 28594 |
04/04/2014 | 830.00p | 834.50p | 818.98p | 827.00p | 31019 |
03/04/2014 | 812.50p | 829.50p | 811.93p | 820.00p | 17429 |
02/04/2014 | 806.00p | 820.00p | 803.00p | 816.00p | 268021 |
01/04/2014 | 790.50p | 805.00p | 790.00p | 805.00p | 46328 |
31/03/2014 | 810.00p | 810.00p | 790.00p | 790.00p | 57181 |
28/03/2014 | 808.00p | 813.00p | 803.50p | 809.50p | 54346 |
27/03/2014 | 805.50p | 811.00p | 802.50p | 808.00p | 39179 |
26/03/2014 | 843.50p | 843.50p | 800.50p | 805.50p | 47631 |
25/03/2014 | 812.00p | 824.50p | 805.00p | 814.50p | 17124 |
24/03/2014 | 807.50p | 815.00p | 805.00p | 805.00p | 41158 |
21/03/2014 | 819.00p | 822.95p | 812.50p | 815.00p | 15262 |
20/03/2014 | 824.00p | 835.38p | 812.75p | 824.00p | 62772 |
19/03/2014 | 829.00p | 835.00p | 820.00p | 826.00p | 28872 |
18/03/2014 | 814.50p | 823.50p | 807.50p | 823.50p | 37130 |
17/03/2014 | 817.50p | 821.00p | 810.50p | 821.00p | 28785 |
14/03/2014 | 825.50p | 833.00p | 805.00p | 814.50p | 34512 |
13/03/2014 | 860.00p | 860.00p | 825.00p | 833.00p | 67696 |
12/03/2014 | 850.00p | 853.50p | 842.00p | 849.50p | 148282 |
11/03/2014 | 849.50p | 850.00p | 840.50p | 848.50p | 27427 |
10/03/2014 | 849.50p | 864.50p | 840.50p | 843.00p | 31830 |
07/03/2014 | 866.00p | 870.00p | 845.00p | 847.00p | 38583 |
06/03/2014 | 863.50p | 874.50p | 849.50p | 857.00p | 32288 |
05/03/2014 | 873.50p | 873.50p | 851.50p | 853.00p | 31204 |
04/03/2014 | 875.00p | 876.50p | 868.50p | 871.50p | 37066 |
03/03/2014 | 879.00p | 879.00p | 863.50p | 871.00p | 26441 |
28/02/2014 | 878.00p | 878.00p | 865.50p | 875.00p | 146638 |
27/02/2014 | 883.50p | 890.00p | 870.00p | 878.00p | 82453 |
26/02/2014 | 880.50p | 897.00p | 880.50p | 881.00p | 55077 |
25/02/2014 | 897.50p | 897.50p | 880.73p | 885.00p | 50639 |
24/02/2014 | 880.50p | 899.81p | 880.50p | 890.00p | 42456 |
21/02/2014 | 890.00p | 900.00p | 877.00p | 891.00p | 166025 |
20/02/2014 | 906.50p | 906.50p | 875.50p | 888.00p | 22847 |
19/02/2014 | 884.50p | 903.50p | 878.50p | 892.00p | 45024 |
18/02/2014 | 889.50p | 889.50p | 872.95p | 882.00p | 60928 |
17/02/2014 | 885.00p | 900.00p | 876.50p | 884.00p | 31722 |
14/02/2014 | 900.00p | 900.00p | 886.00p | 891.00p | 100734 |
13/02/2014 | 899.50p | 901.75p | 887.00p | 897.00p | 115244 |
12/02/2014 | 889.50p | 897.50p | 875.00p | 894.00p | 340506 |
11/02/2014 | 875.00p | 890.00p | 845.50p | 875.00p | 415238 |
10/02/2014 | 845.50p | 860.00p | 845.50p | 845.50p | 107760 |
07/02/2014 | 869.50p | 869.50p | 852.78p | 858.00p | 14000 |
06/02/2014 | 874.50p | 874.50p | 850.00p | 860.00p | 152248 |
05/02/2014 | 850.50p | 871.50p | 850.50p | 854.00p | 39165 |
04/02/2014 | 864.50p | 868.58p | 853.00p | 865.00p | 50007 |
03/02/2014 | 858.00p | 865.00p | 843.00p | 855.00p | 134967 |
31/01/2014 | 855.50p | 870.50p | 848.00p | 859.50p | 30261 |
30/01/2014 | 855.50p | 876.00p | 855.50p | 870.00p | 18570 |
29/01/2014 | 878.50p | 878.50p | 836.25p | 876.00p | 188120 |
28/01/2014 | 867.00p | 877.00p | 864.03p | 871.00p | 194765 |
27/01/2014 | 848.00p | 873.00p | 848.00p | 865.00p | 103473 |
24/01/2014 | 849.50p | 856.50p | 840.00p | 852.00p | 93646 |
23/01/2014 | 838.00p | 845.00p | 831.00p | 840.00p | 92496 |
22/01/2014 | 839.50p | 839.50p | 818.00p | 838.50p | 86603 |
21/01/2014 | 815.50p | 836.50p | 815.50p | 832.00p | 4239724 |
20/01/2014 | 815.00p | 838.50p | 815.00p | 828.50p | 144660 |
17/01/2014 | 824.00p | 838.50p | 816.00p | 827.50p | 103837 |
16/01/2014 | 829.00p | 839.50p | 815.50p | 827.50p | 151456 |
15/01/2014 | 819.50p | 839.50p | 819.50p | 833.00p | 2031798 |
14/01/2014 | 811.00p | 834.50p | 811.00p | 822.50p | 241771 |
13/01/2014 | 827.50p | 834.50p | 812.00p | 819.50p | 17986 |
10/01/2014 | 817.50p | 835.00p | 810.00p | 831.50p | 58735 |
09/01/2014 | 810.00p | 817.00p | 810.00p | 810.00p | 43822 |
08/01/2014 | 815.50p | 827.25p | 810.49p | 813.00p | 121008 |
07/01/2014 | 819.50p | 825.50p | 800.50p | 822.00p | 26705 |
06/01/2014 | 847.00p | 847.00p | 809.00p | 813.50p | 27102 |
03/01/2014 | 839.00p | 842.50p | 838.50p | 840.00p | 47420 |
02/01/2014 | 846.50p | 846.50p | 826.00p | 840.00p | 49368 |
31/12/2013 | 830.00p | 847.00p | 826.50p | 841.00p | 89912 |
30/12/2013 | 817.00p | 839.25p | 817.00p | 834.50p | 23091 |
27/12/2013 | 825.00p | 826.50p | 805.00p | 808.00p | 19576 |
24/12/2013 | 830.00p | 832.50p | 818.00p | 824.50p | 7364 |
23/12/2013 | 806.00p | 831.00p | 805.00p | 825.50p | 26915 |
20/12/2013 | 805.00p | 813.50p | 800.50p | 813.50p | 57024 |
19/12/2013 | 820.00p | 821.50p | 797.00p | 805.00p | 114324 |
18/12/2013 | 790.00p | 804.50p | 790.00p | 804.50p | 111083 |
17/12/2013 | 810.00p | 825.00p | 785.00p | 791.00p | 53427 |
16/12/2013 | 838.50p | 841.33p | 812.50p | 814.50p | 290900 |
13/12/2013 | 837.00p | 845.00p | 837.00p | 839.00p | 57925 |
12/12/2013 | 845.00p | 856.50p | 840.50p | 840.50p | 52612 |
11/12/2013 | 840.00p | 857.00p | 840.00p | 842.00p | 37769 |
10/12/2013 | 837.00p | 846.50p | 837.00p | 840.00p | 64771 |
09/12/2013 | 834.00p | 851.00p | 834.00p | 839.00p | 87351 |
06/12/2013 | 841.00p | 859.00p | 840.00p | 840.50p | 9771 |
05/12/2013 | 849.00p | 852.34p | 844.99p | 845.00p | 47936 |
04/12/2013 | 850.00p | 853.00p | 833.00p | 845.00p | 73605 |
03/12/2013 | 859.50p | 859.50p | 851.00p | 851.00p | 10858 |
02/12/2013 | 860.00p | 879.00p | 853.00p | 853.00p | 29947 |
29/11/2013 | 869.50p | 869.50p | 860.00p | 861.50p | 7128 |
28/11/2013 | 866.00p | 885.64p | 865.00p | 865.00p | 116689 |
27/11/2013 | 872.50p | 877.00p | 862.00p | 865.50p | 3706 |
26/11/2013 | 866.00p | 869.00p | 866.00p | 866.00p | 23472 |
25/11/2013 | 869.50p | 873.10p | 860.00p | 866.00p | 48937 |
22/11/2013 | 850.00p | 888.00p | 850.00p | 864.50p | 83892 |
21/11/2013 | 842.50p | 867.50p | 842.50p | 850.00p | 45359 |
20/11/2013 | 844.50p | 849.52p | 843.50p | 846.00p | 68949 |
19/11/2013 | 827.50p | 848.50p | 827.50p | 848.50p | 33001 |
18/11/2013 | 828.50p | 832.50p | 826.00p | 831.00p | 27726 |
15/11/2013 | 827.00p | 834.00p | 824.50p | 832.00p | 20287 |
14/11/2013 | 828.00p | 834.00p | 827.50p | 829.00p | 19590 |
13/11/2013 | 832.00p | 834.00p | 824.50p | 828.00p | 20936 |
12/11/2013 | 835.50p | 840.00p | 829.00p | 834.00p | 19381 |
11/11/2013 | 840.00p | 840.00p | 835.50p | 838.00p | 48031 |
08/11/2013 | 839.50p | 840.00p | 835.00p | 838.00p | 30745 |
07/11/2013 | 836.00p | 840.50p | 835.00p | 838.50p | 42380 |
06/11/2013 | 836.50p | 849.00p | 832.00p | 838.00p | 287417 |
05/11/2013 | 850.00p | 850.50p | 844.50p | 847.00p | 77603 |
04/11/2013 | 879.00p | 879.00p | 851.00p | 851.00p | 69473 |
01/11/2013 | 868.50p | 875.50p | 865.00p | 874.50p | 10734 |
*Close Price adjusted for both dividends and splits