Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2014 | 369.75p | 369.75p | 340.00p | 350.00p | 7477 |
12/09/2014 | 350.25p | 355.00p | 355.00p | 355.00p | 0 |
11/09/2014 | 350.25p | 355.00p | 350.00p | 355.00p | 1856 |
10/09/2014 | 350.25p | 372.00p | 371.88p | 372.00p | 0 |
09/09/2014 | 350.25p | 371.88p | 371.88p | 371.88p | 0 |
08/09/2014 | 350.25p | 371.88p | 350.25p | 371.88p | 500 |
05/09/2014 | 383.06p | 372.00p | 371.88p | 371.88p | 0 |
04/09/2014 | 383.06p | 372.00p | 372.00p | 372.00p | 0 |
03/09/2014 | 383.06p | 383.06p | 371.88p | 372.00p | 257 |
02/09/2014 | 360.00p | 371.88p | 371.88p | 371.88p | 0 |
01/09/2014 | 360.00p | 372.50p | 371.88p | 371.88p | 0 |
29/08/2014 | 360.00p | 372.50p | 372.50p | 372.50p | 0 |
28/08/2014 | 360.00p | 372.50p | 350.00p | 372.50p | 1000 |
27/08/2014 | 360.00p | 377.50p | 360.00p | 377.50p | 111 |
26/08/2014 | 363.50p | 377.50p | 377.50p | 377.50p | 0 |
22/08/2014 | 363.50p | 382.50p | 363.50p | 377.50p | 500 |
21/08/2014 | 370.00p | 382.50p | 365.00p | 382.50p | 2050 |
20/08/2014 | 373.00p | 385.00p | 373.00p | 382.50p | 13 |
19/08/2014 | 380.00p | 388.37p | 385.00p | 385.00p | 0 |
18/08/2014 | 380.00p | 388.37p | 380.00p | 388.37p | 1000 |
15/08/2014 | 410.00p | 397.50p | 397.50p | 397.50p | 0 |
14/08/2014 | 410.00p | 397.50p | 397.50p | 397.50p | 0 |
13/08/2014 | 410.00p | 410.00p | 395.00p | 397.50p | 704 |
12/08/2014 | 400.00p | 400.00p | 395.00p | 395.00p | 1000 |
11/08/2014 | 400.00p | 395.00p | 395.00p | 395.00p | 0 |
08/08/2014 | 400.00p | 395.00p | 395.00p | 395.00p | 0 |
07/08/2014 | 400.00p | 395.00p | 395.00p | 395.00p | 0 |
06/08/2014 | 400.00p | 400.00p | 395.00p | 395.00p | 0 |
05/08/2014 | 400.00p | 400.00p | 395.00p | 395.00p | 0 |
04/08/2014 | 400.00p | 400.00p | 395.00p | 395.00p | 0 |
01/08/2014 | 400.00p | 400.00p | 395.00p | 395.00p | 0 |
31/07/2014 | 400.00p | 400.00p | 395.00p | 395.00p | 0 |
30/07/2014 | 400.00p | 400.00p | 399.75p | 399.75p | 1700 |
29/07/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 200 |
28/07/2014 | 385.00p | 400.00p | 380.00p | 390.00p | 4256 |
25/07/2014 | 385.00p | 397.50p | 385.00p | 397.50p | 0 |
24/07/2014 | 385.00p | 397.50p | 385.00p | 397.50p | 500 |
23/07/2014 | 400.00p | 400.00p | 390.00p | 395.00p | 0 |
22/07/2014 | 400.00p | 400.00p | 390.00p | 400.00p | 1500 |
21/07/2014 | 420.00p | 420.00p | 410.00p | 410.00p | 1000 |
18/07/2014 | 425.83p | 425.83p | 410.00p | 410.00p | 1000 |
17/07/2014 | 419.86p | 420.37p | 410.00p | 410.00p | 0 |
16/07/2014 | 419.86p | 420.37p | 410.00p | 410.00p | 0 |
15/07/2014 | 419.86p | 420.37p | 410.00p | 411.00p | 1000 |
14/07/2014 | 391.90p | 411.00p | 391.90p | 410.00p | 1520 |
11/07/2014 | 400.00p | 411.00p | 395.00p | 411.00p | 0 |
10/07/2014 | 400.00p | 400.00p | 395.00p | 395.00p | 900 |
09/07/2014 | 425.00p | 425.00p | 405.00p | 415.00p | 0 |
08/07/2014 | 425.00p | 425.00p | 405.00p | 405.00p | 0 |
07/07/2014 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
04/07/2014 | 425.00p | 425.00p | 415.00p | 415.00p | 500 |
03/07/2014 | 405.00p | 415.00p | 405.00p | 415.00p | 343 |
02/07/2014 | 403.00p | 415.00p | 403.00p | 415.00p | 300 |
01/07/2014 | 410.00p | 420.00p | 410.00p | 415.00p | 0 |
30/06/2014 | 410.00p | 420.00p | 410.00p | 420.00p | 0 |
27/06/2014 | 410.00p | 420.00p | 410.00p | 420.00p | 0 |
26/06/2014 | 410.00p | 420.00p | 410.00p | 420.00p | 0 |
25/06/2014 | 410.00p | 420.00p | 410.00p | 420.00p | 0 |
24/06/2014 | 410.00p | 420.00p | 410.00p | 420.00p | 0 |
23/06/2014 | 410.00p | 420.00p | 410.00p | 420.00p | 0 |
20/06/2014 | 410.00p | 420.00p | 410.00p | 420.00p | 0 |
19/06/2014 | 410.00p | 420.00p | 410.00p | 420.00p | 1000 |
18/06/2014 | 425.00p | 432.50p | 415.00p | 415.00p | 0 |
17/06/2014 | 425.00p | 432.50p | 415.00p | 425.00p | 3000 |
16/06/2014 | 430.12p | 441.98p | 421.00p | 432.50p | 15176 |
13/06/2014 | 430.00p | 430.00p | 430.00p | 430.00p | 500 |
12/06/2014 | 434.48p | 434.48p | 430.00p | 430.00p | 0 |
11/06/2014 | 434.48p | 434.48p | 430.00p | 430.00p | 1500 |
10/06/2014 | 414.00p | 430.00p | 414.00p | 430.00p | 1800 |
09/06/2014 | 415.00p | 432.50p | 415.00p | 430.00p | 200 |
06/06/2014 | 410.00p | 432.50p | 410.00p | 432.50p | 7500 |
05/06/2014 | 425.00p | 432.50p | 425.00p | 432.50p | 1500 |
04/06/2014 | 450.00p | 450.00p | 427.25p | 450.00p | 1483 |
03/06/2014 | 0.00p | 455.00p | 448.50p | 448.50p | 0 |
02/06/2014 | 440.00p | 455.00p | 440.00p | 455.00p | 0 |
30/05/2014 | 440.00p | 455.00p | 440.00p | 455.00p | 125 |
29/05/2014 | 460.00p | 460.00p | 445.00p | 457.50p | 0 |
28/05/2014 | 460.00p | 460.00p | 445.00p | 452.00p | 0 |
27/05/2014 | 460.00p | 460.00p | 445.00p | 455.00p | 0 |
23/05/2014 | 460.00p | 460.00p | 445.00p | 455.00p | 4624 |
22/05/2014 | 469.75p | 470.00p | 465.00p | 465.00p | 5209 |
21/05/2014 | 470.00p | 510.00p | 465.00p | 465.00p | 6300 |
20/05/2014 | 490.25p | 505.00p | 487.50p | 487.50p | 1358 |
19/05/2014 | 520.00p | 520.00p | 505.00p | 505.00p | 0 |
16/05/2014 | 520.00p | 520.00p | 505.00p | 505.00p | 0 |
15/05/2014 | 520.00p | 520.00p | 505.00p | 505.00p | 0 |
14/05/2014 | 520.00p | 520.00p | 505.00p | 505.00p | 0 |
13/05/2014 | 520.00p | 520.00p | 505.00p | 505.00p | 7650 |
12/05/2014 | 500.00p | 520.00p | 500.00p | 505.00p | 0 |
09/05/2014 | 500.00p | 520.00p | 500.00p | 505.00p | 0 |
08/05/2014 | 500.00p | 520.00p | 500.00p | 505.00p | 0 |
07/05/2014 | 500.00p | 520.00p | 500.00p | 510.00p | 4812 |
06/05/2014 | 520.00p | 545.07p | 449.00p | 475.00p | 0 |
02/05/2014 | 520.00p | 545.07p | 449.00p | 475.00p | 0 |
01/05/2014 | 520.00p | 545.07p | 449.00p | 475.00p | 0 |
30/04/2014 | 520.00p | 545.07p | 449.00p | 480.00p | 92572 |
29/04/2014 | 520.00p | 535.00p | 520.00p | 535.00p | 0 |
28/04/2014 | 520.00p | 535.00p | 520.00p | 534.75p | 0 |
25/04/2014 | 520.00p | 535.00p | 520.00p | 535.00p | 1067 |
24/04/2014 | 520.50p | 532.25p | 520.00p | 532.25p | 0 |
23/04/2014 | 520.50p | 529.75p | 520.00p | 529.75p | 0 |
22/04/2014 | 520.50p | 529.75p | 520.00p | 529.75p | 780 |
17/04/2014 | 535.00p | 542.50p | 535.00p | 542.50p | 5000 |
16/04/2014 | 535.00p | 535.00p | 520.00p | 532.50p | 1500 |
15/04/2014 | 550.00p | 557.50p | 550.00p | 550.00p | 0 |
14/04/2014 | 550.00p | 557.50p | 550.00p | 550.00p | 0 |
11/04/2014 | 550.00p | 557.50p | 550.00p | 550.00p | 0 |
10/04/2014 | 550.00p | 557.50p | 550.00p | 557.50p | 22583 |
09/04/2014 | 557.00p | 557.00p | 557.00p | 557.00p | 1500 |
08/04/2014 | 563.50p | 563.50p | 547.50p | 563.50p | 4500 |
07/04/2014 | 565.00p | 590.00p | 547.50p | 547.50p | 1000 |
04/04/2014 | 569.00p | 592.50p | 569.00p | 590.00p | 970 |
03/04/2014 | 570.50p | 592.50p | 570.50p | 592.50p | 0 |
02/04/2014 | 570.50p | 592.50p | 570.50p | 592.50p | 500 |
01/04/2014 | 615.00p | 615.00p | 592.50p | 592.50p | 150 |
31/03/2014 | 580.00p | 597.50p | 580.00p | 597.50p | 500 |
28/03/2014 | 580.50p | 580.50p | 575.50p | 580.50p | 4000 |
27/03/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 150 |
26/03/2014 | 590.00p | 592.00p | 590.00p | 592.00p | 768 |
25/03/2014 | 606.00p | 607.50p | 590.00p | 607.50p | 2557 |
24/03/2014 | 631.54p | 631.54p | 610.50p | 610.50p | 0 |
21/03/2014 | 631.54p | 631.54p | 610.50p | 610.50p | 650 |
20/03/2014 | 635.00p | 643.75p | 601.00p | 620.00p | 1401 |
19/03/2014 | 640.00p | 643.75p | 640.00p | 643.75p | 257 |
18/03/2014 | 650.00p | 652.50p | 647.50p | 647.50p | 0 |
17/03/2014 | 650.00p | 652.50p | 650.00p | 650.00p | 0 |
14/03/2014 | 650.00p | 652.50p | 650.00p | 652.50p | 0 |
13/03/2014 | 650.00p | 652.50p | 650.00p | 652.50p | 995 |
12/03/2014 | 650.00p | 660.00p | 650.00p | 650.00p | 0 |
11/03/2014 | 650.00p | 660.00p | 650.00p | 660.00p | 0 |
10/03/2014 | 650.00p | 660.00p | 650.00p | 660.00p | 1000 |
07/03/2014 | 680.00p | 690.00p | 650.00p | 662.50p | 3891 |
06/03/2014 | 640.50p | 676.50p | 630.00p | 661.50p | 1676 |
05/03/2014 | 680.00p | 680.00p | 650.00p | 660.00p | 0 |
04/03/2014 | 680.00p | 680.00p | 650.00p | 660.00p | 0 |
03/03/2014 | 680.00p | 680.00p | 650.00p | 680.00p | 1800 |
28/02/2014 | 670.50p | 680.00p | 640.00p | 680.00p | 762661 |
27/02/2014 | 675.00p | 685.00p | 675.00p | 685.00p | 27677 |
26/02/2014 | 670.50p | 690.00p | 670.50p | 679.00p | 50800 |
25/02/2014 | 670.50p | 690.00p | 670.00p | 690.00p | 3294696 |
24/02/2014 | 685.00p | 700.00p | 679.00p | 679.00p | 0 |
21/02/2014 | 685.00p | 700.00p | 680.25p | 700.00p | 6909 |
20/02/2014 | 700.00p | 710.00p | 685.00p | 700.00p | 2238 |
19/02/2014 | 700.00p | 710.00p | 685.00p | 710.00p | 2900 |
18/02/2014 | 725.00p | 725.00p | 710.00p | 710.00p | 0 |
17/02/2014 | 725.00p | 725.00p | 715.00p | 715.00p | 0 |
14/02/2014 | 725.00p | 725.00p | 725.00p | 725.00p | 477 |
13/02/2014 | 680.00p | 720.00p | 680.00p | 720.00p | 1023 |
12/02/2014 | 725.00p | 735.00p | 700.00p | 702.50p | 1705 |
11/02/2014 | 735.00p | 735.00p | 735.00p | 735.00p | 295 |
10/02/2014 | 740.00p | 760.00p | 740.00p | 745.00p | 1568 |
07/02/2014 | 740.00p | 760.00p | 740.00p | 760.00p | 1668 |
06/02/2014 | 775.50p | 800.00p | 760.00p | 760.00p | 2205 |
05/02/2014 | 775.50p | 800.00p | 764.50p | 777.00p | 5305 |
04/02/2014 | 790.00p | 800.00p | 790.00p | 800.00p | 2118 |
03/02/2014 | 815.00p | 815.00p | 815.00p | 815.00p | 372 |
31/01/2014 | 835.00p | 835.00p | 835.00p | 835.00p | 1280 |
30/01/2014 | 800.00p | 825.00p | 800.00p | 825.00p | 1516 |
29/01/2014 | 802.50p | 825.00p | 800.00p | 825.00p | 2240 |
28/01/2014 | 810.00p | 830.00p | 810.00p | 828.00p | 5635 |
27/01/2014 | 815.50p | 817.50p | 815.00p | 815.00p | 1164 |
24/01/2014 | 850.50p | 851.00p | 829.50p | 842.50p | 4842 |
23/01/2014 | 860.00p | 865.00p | 850.25p | 851.00p | 2520 |
22/01/2014 | 870.00p | 870.00p | 862.50p | 862.50p | 722 |
21/01/2014 | 870.00p | 870.00p | 870.00p | 870.00p | 1000 |
20/01/2014 | 872.00p | 874.98p | 850.50p | 870.00p | 5790 |
17/01/2014 | 852.93p | 874.50p | 852.93p | 874.50p | 1500 |
16/01/2014 | 865.00p | 870.00p | 865.00p | 870.00p | 1000 |
15/01/2014 | 865.50p | 870.00p | 865.00p | 870.00p | 2600 |
14/01/2014 | 850.50p | 887.25p | 850.50p | 887.25p | 0 |
13/01/2014 | 850.50p | 879.00p | 850.50p | 874.75p | 0 |
10/01/2014 | 850.50p | 879.00p | 850.50p | 879.00p | 0 |
09/01/2014 | 850.50p | 875.00p | 850.50p | 875.00p | 0 |
08/01/2014 | 850.50p | 860.50p | 850.50p | 860.50p | 1150 |
07/01/2014 | 870.00p | 870.00p | 840.00p | 860.00p | 9211 |
06/01/2014 | 870.00p | 895.00p | 870.00p | 895.00p | 0 |
03/01/2014 | 870.00p | 890.00p | 870.00p | 887.50p | 1400 |
02/01/2014 | 870.00p | 890.00p | 860.00p | 890.00p | 4430 |
31/12/2013 | 890.00p | 900.00p | 871.00p | 890.50p | 4718 |
30/12/2013 | 885.50p | 902.50p | 885.50p | 889.75p | 0 |
27/12/2013 | 885.50p | 902.50p | 885.50p | 902.50p | 500 |
24/12/2013 | 875.00p | 885.00p | 855.00p | 875.00p | 0 |
23/12/2013 | 875.00p | 885.00p | 855.00p | 885.00p | 2717 |
20/12/2013 | 875.50p | 900.00p | 875.50p | 885.00p | 0 |
19/12/2013 | 875.50p | 900.00p | 875.50p | 900.00p | 474 |
18/12/2013 | 870.00p | 900.00p | 870.00p | 900.00p | 0 |
17/12/2013 | 870.00p | 900.00p | 870.00p | 900.00p | 2913 |
16/12/2013 | 875.00p | 900.00p | 870.00p | 885.00p | 2930 |
13/12/2013 | 900.00p | 900.00p | 895.00p | 900.00p | 0 |
12/12/2013 | 900.00p | 900.00p | 895.00p | 895.00p | 0 |
11/12/2013 | 900.00p | 900.00p | 897.50p | 897.50p | 0 |
10/12/2013 | 900.00p | 900.00p | 900.00p | 900.00p | 371 |
09/12/2013 | 880.00p | 901.00p | 880.00p | 901.00p | 64362 |
06/12/2013 | 900.00p | 900.00p | 892.50p | 892.50p | 0 |
05/12/2013 | 900.00p | 900.00p | 900.00p | 900.00p | 26111 |
04/12/2013 | 920.00p | 920.00p | 900.00p | 900.00p | 120 |
03/12/2013 | 885.00p | 910.00p | 870.00p | 900.00p | 5443 |
02/12/2013 | 885.50p | 914.00p | 885.50p | 905.00p | 5892 |
29/11/2013 | 928.00p | 928.00p | 914.00p | 914.00p | 1765 |
28/11/2013 | 880.00p | 905.00p | 880.00p | 900.00p | 6967 |
*Close Price adjusted for both dividends and splits