Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2015 | 375.25p | 390.00p | 370.00p | 370.50p | 27131 |
10/02/2015 | 386.00p | 389.25p | 375.18p | 380.50p | 16859 |
09/02/2015 | 384.00p | 395.00p | 384.00p | 389.25p | 53132 |
06/02/2015 | 380.00p | 387.81p | 375.00p | 380.00p | 1228852 |
05/02/2015 | 385.75p | 390.81p | 379.00p | 384.88p | 22998 |
04/02/2015 | 396.00p | 399.75p | 384.75p | 384.75p | 14353 |
03/02/2015 | 409.75p | 409.75p | 385.00p | 390.00p | 21093 |
02/02/2015 | 410.25p | 419.19p | 395.28p | 399.50p | 19351 |
30/01/2015 | 410.25p | 416.06p | 410.25p | 411.63p | 43025 |
29/01/2015 | 415.75p | 415.75p | 402.75p | 407.38p | 4943 |
28/01/2015 | 420.00p | 426.94p | 395.00p | 397.50p | 12610 |
27/01/2015 | 418.25p | 429.50p | 410.00p | 410.00p | 21996 |
26/01/2015 | 418.75p | 426.81p | 417.50p | 422.88p | 29015 |
23/01/2015 | 418.00p | 423.25p | 418.00p | 420.25p | 10712 |
22/01/2015 | 397.50p | 429.50p | 397.50p | 418.00p | 28292 |
21/01/2015 | 404.25p | 412.75p | 388.85p | 398.75p | 4736 |
20/01/2015 | 386.75p | 396.50p | 385.00p | 385.00p | 27896 |
19/01/2015 | 390.00p | 401.90p | 385.25p | 385.50p | 15961 |
16/01/2015 | 396.75p | 409.00p | 391.00p | 391.00p | 35506 |
15/01/2015 | 400.00p | 405.00p | 387.75p | 401.25p | 22329 |
14/01/2015 | 395.00p | 401.00p | 391.75p | 401.00p | 5244 |
13/01/2015 | 400.50p | 409.95p | 390.00p | 390.00p | 64030 |
12/01/2015 | 408.75p | 417.70p | 397.50p | 401.00p | 50032 |
09/01/2015 | 409.50p | 415.00p | 405.00p | 415.00p | 21053 |
08/01/2015 | 399.75p | 402.90p | 395.00p | 400.00p | 263918 |
07/01/2015 | 392.50p | 403.22p | 386.25p | 396.50p | 6084 |
06/01/2015 | 401.25p | 406.17p | 392.75p | 392.75p | 15649 |
05/01/2015 | 407.00p | 426.63p | 400.00p | 406.25p | 49196 |
02/01/2015 | 413.50p | 425.34p | 408.25p | 408.50p | 11983 |
31/12/2014 | 408.00p | 410.62p | 406.25p | 410.62p | 2397 |
30/12/2014 | 405.75p | 425.75p | 405.75p | 410.25p | 22539 |
29/12/2014 | 418.00p | 433.00p | 410.93p | 419.50p | 15925 |
24/12/2014 | 417.50p | 427.80p | 405.25p | 412.50p | 11659 |
23/12/2014 | 428.00p | 432.25p | 414.62p | 422.63p | 17182 |
22/12/2014 | 421.50p | 433.00p | 421.00p | 430.38p | 34615 |
19/12/2014 | 410.00p | 425.00p | 410.00p | 425.00p | 36922 |
18/12/2014 | 407.00p | 415.07p | 405.00p | 409.63p | 33076 |
17/12/2014 | 390.25p | 407.00p | 390.25p | 402.50p | 238734 |
16/12/2014 | 395.00p | 406.30p | 384.85p | 390.75p | 54180 |
15/12/2014 | 388.25p | 410.00p | 388.25p | 397.75p | 164515 |
12/12/2014 | 408.50p | 408.50p | 385.00p | 396.88p | 73554 |
11/12/2014 | 425.25p | 435.00p | 390.00p | 396.00p | 583626 |
10/12/2014 | 461.00p | 472.05p | 435.00p | 450.00p | 28479 |
09/12/2014 | 480.00p | 488.00p | 462.50p | 473.00p | 20883 |
08/12/2014 | 471.25p | 484.85p | 471.00p | 479.75p | 3447 |
05/12/2014 | 490.00p | 490.00p | 470.00p | 470.00p | 23074 |
04/12/2014 | 465.00p | 486.50p | 455.00p | 486.50p | 55438 |
03/12/2014 | 472.50p | 472.50p | 453.75p | 455.00p | 10900 |
02/12/2014 | 462.00p | 471.00p | 454.50p | 461.00p | 33693 |
01/12/2014 | 462.00p | 462.00p | 451.00p | 461.50p | 3391 |
28/11/2014 | 460.00p | 471.50p | 459.75p | 471.50p | 47959 |
27/11/2014 | 462.00p | 475.00p | 456.75p | 456.75p | 12588 |
26/11/2014 | 460.00p | 470.00p | 455.00p | 459.75p | 22120 |
25/11/2014 | 455.00p | 457.60p | 450.00p | 453.38p | 55500 |
24/11/2014 | 455.00p | 465.50p | 455.00p | 455.12p | 31368 |
21/11/2014 | 460.00p | 462.00p | 458.00p | 458.00p | 65302 |
20/11/2014 | 468.25p | 468.25p | 464.13p | 464.13p | 63170 |
19/11/2014 | 480.25p | 480.50p | 464.75p | 470.00p | 40597 |
18/11/2014 | 482.75p | 486.25p | 480.00p | 480.00p | 24809 |
17/11/2014 | 500.00p | 500.00p | 480.00p | 495.00p | 23043 |
14/11/2014 | 484.00p | 500.00p | 480.00p | 499.50p | 22093 |
13/11/2014 | 470.50p | 484.25p | 470.50p | 475.00p | 19844 |
12/11/2014 | 485.00p | 485.00p | 456.00p | 467.25p | 20193 |
11/11/2014 | 464.25p | 484.25p | 463.81p | 477.75p | 50320 |
10/11/2014 | 459.00p | 474.50p | 459.00p | 465.50p | 15698 |
07/11/2014 | 473.00p | 474.90p | 463.00p | 465.25p | 42977 |
06/11/2014 | 462.00p | 467.03p | 455.75p | 462.25p | 37616 |
05/11/2014 | 453.00p | 469.48p | 453.00p | 468.25p | 6563 |
04/11/2014 | 452.00p | 461.50p | 452.00p | 453.50p | 17820 |
03/11/2014 | 455.75p | 473.50p | 450.75p | 451.25p | 25252 |
31/10/2014 | 425.00p | 470.00p | 425.00p | 464.25p | 150411 |
30/10/2014 | 415.00p | 425.00p | 411.90p | 420.00p | 30332 |
29/10/2014 | 402.25p | 414.75p | 402.25p | 413.75p | 4102 |
28/10/2014 | 394.75p | 412.00p | 394.75p | 410.25p | 9146 |
27/10/2014 | 390.00p | 408.00p | 390.00p | 401.00p | 76410 |
24/10/2014 | 405.00p | 409.21p | 404.75p | 407.12p | 8890 |
23/10/2014 | 404.75p | 406.00p | 400.25p | 405.25p | 22285 |
22/10/2014 | 390.25p | 408.00p | 390.25p | 399.75p | 64126 |
21/10/2014 | 390.25p | 410.00p | 387.30p | 405.00p | 89576 |
20/10/2014 | 402.00p | 409.90p | 388.25p | 388.25p | 63057 |
17/10/2014 | 390.50p | 410.00p | 384.80p | 400.00p | 90254 |
16/10/2014 | 380.50p | 390.50p | 353.00p | 385.50p | 99984 |
15/10/2014 | 391.00p | 392.65p | 383.00p | 386.00p | 44785 |
14/10/2014 | 392.75p | 399.00p | 385.00p | 390.00p | 176652 |
13/10/2014 | 398.00p | 405.50p | 390.00p | 394.50p | 21258 |
10/10/2014 | 390.00p | 427.50p | 390.00p | 395.00p | 1017414 |
09/10/2014 | 412.75p | 415.95p | 385.25p | 390.00p | 150637 |
08/10/2014 | 400.25p | 424.00p | 400.25p | 413.75p | 12716 |
07/10/2014 | 410.00p | 410.00p | 395.75p | 405.63p | 22222 |
06/10/2014 | 400.00p | 407.75p | 400.00p | 404.13p | 32115 |
03/10/2014 | 400.00p | 409.75p | 391.75p | 400.25p | 19059 |
02/10/2014 | 405.00p | 409.00p | 391.25p | 401.75p | 89428 |
01/10/2014 | 407.00p | 409.63p | 399.00p | 402.00p | 70455 |
30/09/2014 | 421.25p | 421.25p | 408.50p | 414.75p | 31899 |
29/09/2014 | 425.00p | 427.70p | 420.00p | 420.00p | 11735 |
26/09/2014 | 433.00p | 435.00p | 420.00p | 427.75p | 17787 |
25/09/2014 | 439.00p | 439.00p | 425.25p | 425.25p | 21499 |
24/09/2014 | 430.75p | 442.75p | 430.00p | 433.25p | 44433 |
23/09/2014 | 444.50p | 450.00p | 427.64p | 443.00p | 26754 |
22/09/2014 | 438.25p | 441.50p | 431.50p | 431.50p | 18857 |
19/09/2014 | 420.00p | 442.05p | 420.00p | 432.50p | 105185 |
18/09/2014 | 414.75p | 422.13p | 401.62p | 422.13p | 12065 |
17/09/2014 | 416.00p | 416.00p | 400.20p | 405.25p | 14790 |
16/09/2014 | 422.50p | 422.50p | 388.25p | 405.00p | 44800 |
15/09/2014 | 423.00p | 438.25p | 410.00p | 416.00p | 13969 |
12/09/2014 | 434.75p | 435.00p | 420.25p | 421.25p | 41369 |
11/09/2014 | 430.00p | 434.75p | 422.50p | 425.75p | 29290 |
10/09/2014 | 419.75p | 429.50p | 419.75p | 427.50p | 26911 |
09/09/2014 | 415.00p | 419.75p | 400.00p | 416.00p | 110583 |
08/09/2014 | 421.50p | 424.25p | 416.50p | 419.00p | 64450 |
05/09/2014 | 430.00p | 439.92p | 427.75p | 427.75p | 22149 |
04/09/2014 | 451.75p | 455.75p | 420.27p | 430.00p | 35211 |
03/09/2014 | 449.00p | 458.50p | 449.00p | 449.25p | 2910 |
02/09/2014 | 477.75p | 477.75p | 450.25p | 450.25p | 19042 |
01/09/2014 | 478.00p | 478.00p | 462.25p | 464.75p | 5422 |
29/08/2014 | 485.25p | 485.25p | 466.00p | 467.75p | 29777 |
28/08/2014 | 479.25p | 488.65p | 474.25p | 474.25p | 59678 |
27/08/2014 | 460.00p | 485.00p | 455.31p | 480.75p | 62083 |
26/08/2014 | 442.00p | 450.00p | 439.81p | 447.00p | 11387 |
22/08/2014 | 427.00p | 445.75p | 422.50p | 443.75p | 25192 |
21/08/2014 | 425.00p | 425.00p | 415.25p | 423.75p | 140793 |
20/08/2014 | 424.75p | 429.00p | 415.00p | 427.50p | 246698 |
19/08/2014 | 410.00p | 421.85p | 409.50p | 411.50p | 22261 |
18/08/2014 | 415.00p | 423.40p | 412.50p | 418.00p | 57195 |
15/08/2014 | 427.00p | 428.55p | 415.25p | 415.25p | 28395 |
14/08/2014 | 416.75p | 423.35p | 406.25p | 406.25p | 136844 |
13/08/2014 | 410.25p | 425.85p | 410.00p | 413.25p | 286836 |
12/08/2014 | 417.25p | 428.00p | 417.25p | 428.00p | 7354 |
11/08/2014 | 415.50p | 428.99p | 410.50p | 420.75p | 88642 |
08/08/2014 | 420.00p | 425.00p | 415.12p | 415.12p | 15379 |
07/08/2014 | 409.75p | 430.00p | 390.00p | 410.00p | 60364 |
06/08/2014 | 430.75p | 430.75p | 390.00p | 405.00p | 45305 |
05/08/2014 | 421.25p | 431.05p | 418.50p | 421.25p | 52875 |
04/08/2014 | 430.25p | 440.00p | 417.00p | 420.75p | 21834 |
01/08/2014 | 449.25p | 449.25p | 428.75p | 428.75p | 12693 |
31/07/2014 | 431.75p | 449.75p | 431.75p | 437.25p | 17430 |
30/07/2014 | 449.25p | 449.25p | 437.00p | 439.00p | 4791 |
29/07/2014 | 449.75p | 449.75p | 441.00p | 442.25p | 9193 |
28/07/2014 | 445.00p | 448.68p | 443.00p | 445.50p | 15513 |
25/07/2014 | 435.00p | 445.75p | 435.00p | 445.00p | 878167 |
24/07/2014 | 435.25p | 441.25p | 435.25p | 439.75p | 31620 |
23/07/2014 | 430.25p | 441.75p | 430.00p | 440.00p | 51887 |
22/07/2014 | 440.25p | 449.03p | 431.25p | 431.25p | 66835 |
21/07/2014 | 445.00p | 450.00p | 440.25p | 440.25p | 23223 |
18/07/2014 | 440.25p | 448.00p | 440.25p | 443.25p | 20301 |
17/07/2014 | 455.25p | 455.25p | 444.00p | 447.00p | 21526 |
16/07/2014 | 450.00p | 458.00p | 443.50p | 444.00p | 122668 |
15/07/2014 | 459.75p | 459.75p | 447.50p | 450.00p | 187237 |
14/07/2014 | 450.25p | 459.50p | 450.00p | 450.00p | 9859 |
11/07/2014 | 450.00p | 462.05p | 450.00p | 451.50p | 12954 |
10/07/2014 | 455.00p | 483.38p | 450.00p | 450.75p | 193413 |
09/07/2014 | 455.25p | 470.00p | 455.25p | 462.50p | 13538 |
08/07/2014 | 475.00p | 475.00p | 461.00p | 464.25p | 16552 |
07/07/2014 | 470.25p | 480.63p | 469.00p | 471.00p | 21023 |
04/07/2014 | 500.00p | 500.00p | 466.10p | 480.00p | 209411 |
03/07/2014 | 489.00p | 494.00p | 485.75p | 494.00p | 16970 |
02/07/2014 | 478.25p | 500.00p | 478.25p | 489.75p | 49438 |
01/07/2014 | 500.50p | 506.50p | 495.00p | 500.00p | 279814 |
30/06/2014 | 498.00p | 513.80p | 498.00p | 506.50p | 15035 |
27/06/2014 | 512.00p | 514.50p | 504.00p | 511.50p | 25626 |
26/06/2014 | 500.50p | 520.00p | 500.50p | 514.00p | 257509 |
25/06/2014 | 504.00p | 516.50p | 495.00p | 514.00p | 103399 |
24/06/2014 | 499.50p | 501.50p | 492.00p | 495.00p | 80469 |
23/06/2014 | 505.00p | 505.00p | 493.79p | 500.00p | 41400 |
20/06/2014 | 475.00p | 505.00p | 464.25p | 497.00p | 443058 |
19/06/2014 | 505.50p | 511.71p | 464.25p | 464.25p | 590312 |
18/06/2014 | 507.50p | 513.00p | 503.50p | 504.00p | 18179 |
17/06/2014 | 524.50p | 527.55p | 510.00p | 512.50p | 104023 |
16/06/2014 | 523.50p | 525.00p | 508.00p | 510.00p | 81744 |
13/06/2014 | 526.00p | 526.00p | 508.50p | 513.00p | 5141 |
12/06/2014 | 520.00p | 531.00p | 511.00p | 522.00p | 75613 |
11/06/2014 | 520.00p | 525.00p | 509.50p | 525.00p | 109068 |
10/06/2014 | 514.00p | 520.00p | 512.50p | 514.00p | 22691 |
09/06/2014 | 513.00p | 520.00p | 507.75p | 514.50p | 14336 |
06/06/2014 | 505.00p | 525.00p | 500.00p | 513.50p | 23404 |
05/06/2014 | 501.00p | 504.50p | 495.00p | 500.00p | 27352 |
04/06/2014 | 503.00p | 504.50p | 491.00p | 499.25p | 13172 |
03/06/2014 | 500.50p | 504.00p | 483.25p | 500.00p | 83951 |
02/06/2014 | 504.00p | 504.00p | 484.00p | 487.75p | 10293 |
30/05/2014 | 501.00p | 505.00p | 495.10p | 497.50p | 145051 |
29/05/2014 | 492.00p | 505.00p | 488.05p | 501.00p | 9399 |
28/05/2014 | 492.00p | 495.00p | 489.27p | 494.75p | 5717 |
27/05/2014 | 490.00p | 495.84p | 479.57p | 480.50p | 11079 |
23/05/2014 | 492.25p | 498.00p | 484.00p | 484.00p | 7814 |
22/05/2014 | 490.25p | 496.75p | 483.25p | 493.00p | 11332 |
21/05/2014 | 502.00p | 502.00p | 485.00p | 496.00p | 9669 |
20/05/2014 | 485.25p | 503.50p | 485.25p | 490.00p | 11849 |
19/05/2014 | 485.00p | 495.55p | 485.00p | 490.00p | 2135 |
16/05/2014 | 485.00p | 496.20p | 485.00p | 485.25p | 165118 |
15/05/2014 | 485.25p | 495.55p | 485.00p | 494.00p | 34027 |
14/05/2014 | 499.50p | 509.00p | 489.44p | 490.25p | 10631 |
13/05/2014 | 493.50p | 499.75p | 486.25p | 491.00p | 119091 |
12/05/2014 | 480.50p | 491.00p | 480.25p | 486.25p | 55490 |
09/05/2014 | 480.50p | 495.00p | 480.50p | 491.00p | 166570 |
08/05/2014 | 485.25p | 498.25p | 480.50p | 495.00p | 67566 |
07/05/2014 | 480.50p | 502.89p | 480.50p | 498.25p | 29446 |
06/05/2014 | 493.50p | 500.00p | 483.25p | 495.50p | 109229 |
02/05/2014 | 486.25p | 497.75p | 481.25p | 483.25p | 356334 |
01/05/2014 | 503.44p | 503.44p | 486.96p | 498.50p | 3443 |
30/04/2014 | 481.50p | 503.50p | 481.50p | 492.00p | 69053 |
*Close Price adjusted for both dividends and splits