Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/04/2014 | 493.00p | 504.41p | 482.25p | 487.75p | 26018 |
28/04/2014 | 491.50p | 505.38p | 491.50p | 493.50p | 80729 |
25/04/2014 | 506.00p | 506.00p | 493.00p | 496.50p | 39634 |
24/04/2014 | 485.00p | 502.50p | 485.00p | 502.50p | 171106 |
23/04/2014 | 474.75p | 492.50p | 470.50p | 485.50p | 41641 |
22/04/2014 | 460.00p | 472.75p | 452.00p | 466.00p | 50789 |
17/04/2014 | 442.25p | 458.50p | 442.00p | 455.50p | 68305 |
16/04/2014 | 442.25p | 449.60p | 442.00p | 442.75p | 31047 |
15/04/2014 | 440.25p | 451.25p | 440.00p | 441.75p | 176903 |
14/04/2014 | 447.00p | 460.00p | 439.99p | 442.25p | 149255 |
11/04/2014 | 470.50p | 476.00p | 445.25p | 445.25p | 284949 |
10/04/2014 | 488.00p | 491.62p | 472.00p | 476.00p | 35593 |
09/04/2014 | 480.25p | 492.60p | 480.25p | 486.50p | 88935 |
08/04/2014 | 508.00p | 510.65p | 482.50p | 486.00p | 262480 |
07/04/2014 | 500.00p | 509.75p | 495.96p | 504.00p | 50453 |
04/04/2014 | 505.00p | 515.00p | 500.00p | 504.50p | 18861 |
03/04/2014 | 503.50p | 505.00p | 494.95p | 505.00p | 27088 |
02/04/2014 | 499.75p | 505.00p | 490.74p | 498.50p | 30321 |
01/04/2014 | 486.50p | 505.00p | 486.00p | 498.50p | 19822 |
31/03/2014 | 500.00p | 500.00p | 485.00p | 486.00p | 96605 |
28/03/2014 | 500.00p | 500.00p | 487.25p | 490.00p | 87638 |
27/03/2014 | 490.00p | 499.25p | 485.75p | 490.00p | 37309 |
26/03/2014 | 490.00p | 500.00p | 490.00p | 490.50p | 48840 |
25/03/2014 | 500.00p | 500.00p | 490.00p | 493.75p | 35692 |
24/03/2014 | 491.50p | 505.00p | 490.00p | 495.00p | 202687 |
21/03/2014 | 505.00p | 505.00p | 490.00p | 490.00p | 18256 |
20/03/2014 | 501.00p | 501.00p | 496.00p | 499.25p | 25364 |
19/03/2014 | 499.75p | 504.50p | 490.72p | 501.00p | 35218 |
18/03/2014 | 498.00p | 503.55p | 494.53p | 501.00p | 21558 |
17/03/2014 | 493.00p | 499.42p | 493.00p | 493.75p | 16455 |
14/03/2014 | 486.75p | 496.50p | 484.75p | 496.50p | 36468 |
13/03/2014 | 490.00p | 498.25p | 483.50p | 487.75p | 107958 |
12/03/2014 | 488.00p | 489.00p | 480.50p | 481.50p | 64621 |
11/03/2014 | 499.75p | 499.75p | 486.00p | 486.00p | 26659 |
10/03/2014 | 490.25p | 500.00p | 490.25p | 493.00p | 78909 |
07/03/2014 | 485.75p | 500.00p | 485.25p | 493.25p | 120749 |
06/03/2014 | 488.00p | 489.00p | 486.00p | 488.50p | 95507 |
05/03/2014 | 487.75p | 494.50p | 475.00p | 482.50p | 4529090 |
04/03/2014 | 480.00p | 489.75p | 474.60p | 487.50p | 44105 |
03/03/2014 | 480.25p | 498.02p | 476.75p | 484.00p | 41876 |
28/02/2014 | 485.00p | 490.56p | 482.00p | 485.00p | 465930 |
27/02/2014 | 488.00p | 488.00p | 482.50p | 485.25p | 71292 |
26/02/2014 | 489.75p | 489.75p | 480.95p | 485.00p | 33576 |
25/02/2014 | 488.00p | 494.25p | 485.80p | 488.00p | 302426 |
24/02/2014 | 487.50p | 494.04p | 481.90p | 490.00p | 165083 |
21/02/2014 | 482.25p | 491.00p | 480.00p | 490.00p | 88093 |
20/02/2014 | 481.75p | 485.01p | 481.75p | 484.00p | 9336 |
19/02/2014 | 490.00p | 492.41p | 485.25p | 486.00p | 63389 |
18/02/2014 | 495.00p | 495.00p | 484.00p | 485.00p | 153381 |
17/02/2014 | 488.00p | 490.23p | 481.12p | 490.00p | 199313 |
14/02/2014 | 490.25p | 494.00p | 481.30p | 488.00p | 78822 |
13/02/2014 | 493.00p | 494.75p | 483.15p | 489.00p | 52737 |
12/02/2014 | 493.00p | 493.00p | 481.50p | 485.25p | 371590 |
11/02/2014 | 490.00p | 491.12p | 485.00p | 489.00p | 158525 |
10/02/2014 | 478.00p | 487.00p | 471.75p | 485.00p | 355971 |
07/02/2014 | 470.00p | 483.75p | 470.00p | 478.00p | 85997 |
06/02/2014 | 475.00p | 475.00p | 459.15p | 470.25p | 124388 |
05/02/2014 | 475.00p | 475.00p | 466.25p | 471.00p | 192547 |
04/02/2014 | 482.00p | 482.50p | 472.92p | 474.50p | 322011 |
03/02/2014 | 508.00p | 508.00p | 476.00p | 482.50p | 431567 |
31/01/2014 | 510.00p | 512.00p | 500.00p | 508.00p | 50659 |
30/01/2014 | 516.00p | 522.00p | 496.47p | 512.00p | 61278 |
29/01/2014 | 522.00p | 524.00p | 512.50p | 522.00p | 68268 |
28/01/2014 | 520.50p | 527.50p | 520.50p | 522.00p | 26183 |
27/01/2014 | 540.00p | 544.00p | 526.50p | 527.50p | 36621 |
24/01/2014 | 560.00p | 560.00p | 540.00p | 541.00p | 23265 |
23/01/2014 | 546.50p | 550.00p | 545.00p | 545.00p | 10149 |
22/01/2014 | 555.00p | 560.00p | 549.00p | 549.00p | 17676 |
21/01/2014 | 555.00p | 556.80p | 545.00p | 555.00p | 95810 |
20/01/2014 | 550.50p | 559.50p | 550.00p | 557.00p | 28288 |
17/01/2014 | 564.00p | 564.00p | 550.00p | 550.00p | 88422 |
16/01/2014 | 555.00p | 571.50p | 555.00p | 563.00p | 253833 |
15/01/2014 | 553.50p | 560.00p | 549.24p | 558.00p | 29988 |
14/01/2014 | 550.00p | 557.00p | 547.72p | 552.00p | 113643 |
13/01/2014 | 550.00p | 555.00p | 546.35p | 555.00p | 257805 |
10/01/2014 | 547.00p | 550.00p | 547.00p | 549.00p | 151072 |
09/01/2014 | 541.50p | 549.00p | 540.50p | 549.00p | 158003 |
08/01/2014 | 531.50p | 548.50p | 527.50p | 540.50p | 331893 |
07/01/2014 | 530.00p | 540.00p | 525.56p | 535.00p | 137850 |
06/01/2014 | 505.00p | 525.00p | 500.00p | 525.00p | 89082 |
03/01/2014 | 500.00p | 509.00p | 493.07p | 500.00p | 19708 |
02/01/2014 | 505.00p | 505.00p | 490.25p | 496.50p | 10018 |
31/12/2013 | 505.00p | 505.00p | 490.25p | 490.25p | 25194 |
30/12/2013 | 505.00p | 505.00p | 493.00p | 499.00p | 3224 |
27/12/2013 | 500.00p | 500.00p | 492.70p | 500.00p | 32665 |
24/12/2013 | 500.00p | 500.00p | 499.00p | 500.00p | 54226 |
23/12/2013 | 480.75p | 500.00p | 480.00p | 500.00p | 77088 |
20/12/2013 | 480.00p | 488.00p | 480.00p | 487.25p | 229656 |
19/12/2013 | 485.00p | 486.59p | 478.00p | 480.00p | 291415 |
18/12/2013 | 485.00p | 485.00p | 472.75p | 485.00p | 110449 |
17/12/2013 | 484.75p | 485.00p | 475.60p | 482.00p | 268565 |
16/12/2013 | 470.75p | 485.00p | 470.75p | 484.75p | 60484 |
13/12/2013 | 493.00p | 493.00p | 472.50p | 480.00p | 28194 |
12/12/2013 | 492.50p | 492.50p | 480.00p | 480.25p | 51407 |
11/12/2013 | 485.00p | 490.00p | 485.00p | 490.00p | 34994 |
10/12/2013 | 500.00p | 500.00p | 486.75p | 492.00p | 20381 |
09/12/2013 | 495.00p | 497.00p | 490.00p | 495.00p | 13203 |
06/12/2013 | 486.25p | 491.25p | 485.00p | 491.25p | 40449 |
05/12/2013 | 499.00p | 500.00p | 488.25p | 488.25p | 26221 |
04/12/2013 | 490.25p | 502.05p | 485.00p | 497.00p | 133777 |
03/12/2013 | 491.75p | 504.00p | 490.00p | 490.00p | 93383 |
02/12/2013 | 505.00p | 507.45p | 495.50p | 504.00p | 140636 |
29/11/2013 | 497.00p | 500.20p | 490.50p | 495.50p | 8121 |
28/11/2013 | 495.25p | 505.00p | 495.00p | 495.00p | 115431 |
27/11/2013 | 490.00p | 513.00p | 486.74p | 505.00p | 44521 |
26/11/2013 | 495.00p | 500.00p | 487.50p | 500.00p | 77336 |
25/11/2013 | 495.00p | 495.00p | 487.75p | 494.50p | 25055 |
22/11/2013 | 488.25p | 497.45p | 487.75p | 487.75p | 12746 |
21/11/2013 | 495.00p | 499.50p | 488.25p | 488.25p | 28849 |
20/11/2013 | 510.00p | 510.00p | 495.00p | 498.00p | 370706 |
19/11/2013 | 490.75p | 505.19p | 490.00p | 490.00p | 15922 |
18/11/2013 | 500.00p | 510.00p | 490.64p | 494.75p | 30790 |
15/11/2013 | 495.00p | 498.00p | 490.57p | 498.00p | 26225 |
14/11/2013 | 493.75p | 504.00p | 493.75p | 496.00p | 148680 |
13/11/2013 | 515.00p | 515.00p | 496.00p | 496.00p | 24794 |
12/11/2013 | 516.50p | 516.50p | 505.00p | 505.00p | 10697 |
11/11/2013 | 516.00p | 517.00p | 501.50p | 502.50p | 16097 |
08/11/2013 | 516.00p | 516.00p | 501.50p | 501.50p | 9236 |
07/11/2013 | 510.00p | 510.00p | 505.00p | 505.00p | 6897 |
06/11/2013 | 515.00p | 515.00p | 505.75p | 505.75p | 14675 |
05/11/2013 | 515.00p | 515.00p | 510.00p | 511.00p | 385166 |
04/11/2013 | 507.50p | 515.00p | 505.00p | 514.00p | 24676 |
01/11/2013 | 515.00p | 515.00p | 504.50p | 505.00p | 13664 |
31/10/2013 | 510.00p | 510.00p | 500.00p | 508.00p | 67717 |
30/10/2013 | 510.00p | 510.00p | 496.75p | 496.75p | 84165 |
29/10/2013 | 507.00p | 507.00p | 493.60p | 495.50p | 6204 |
28/10/2013 | 505.00p | 505.00p | 503.50p | 503.50p | 40645 |
25/10/2013 | 500.00p | 505.00p | 496.50p | 501.50p | 96870 |
24/10/2013 | 500.00p | 500.50p | 495.75p | 496.50p | 44152 |
23/10/2013 | 493.50p | 500.00p | 490.50p | 500.00p | 75040 |
22/10/2013 | 500.00p | 503.00p | 490.00p | 491.00p | 194693 |
21/10/2013 | 485.00p | 500.00p | 479.75p | 495.00p | 89581 |
18/10/2013 | 470.00p | 487.66p | 469.90p | 487.00p | 55079 |
17/10/2013 | 440.50p | 470.00p | 440.50p | 470.00p | 379045 |
16/10/2013 | 449.00p | 453.89p | 441.25p | 441.25p | 35627 |
15/10/2013 | 448.25p | 456.60p | 441.75p | 450.00p | 87872 |
14/10/2013 | 460.00p | 460.00p | 446.75p | 447.88p | 34673 |
11/10/2013 | 448.00p | 460.00p | 443.75p | 460.00p | 284929 |
10/10/2013 | 448.00p | 450.00p | 443.75p | 443.75p | 30012 |
09/10/2013 | 448.00p | 450.00p | 448.00p | 448.00p | 384885 |
08/10/2013 | 450.19p | 450.50p | 450.00p | 450.00p | 18930 |
07/10/2013 | 450.00p | 452.70p | 449.00p | 450.00p | 8226 |
04/10/2013 | 450.00p | 455.00p | 449.50p | 455.00p | 19326 |
03/10/2013 | 446.00p | 450.00p | 445.10p | 450.00p | 90327 |
02/10/2013 | 432.00p | 445.00p | 432.00p | 444.00p | 288949 |
01/10/2013 | 440.00p | 440.00p | 430.00p | 430.00p | 50721 |
30/09/2013 | 440.00p | 440.00p | 420.00p | 429.00p | 43919 |
27/09/2013 | 435.00p | 435.00p | 433.50p | 433.50p | 1350 |
26/09/2013 | 440.00p | 440.00p | 435.00p | 435.00p | 64061 |
25/09/2013 | 440.00p | 440.00p | 434.63p | 437.50p | 6106 |
24/09/2013 | 438.00p | 440.00p | 435.00p | 436.00p | 46493 |
23/09/2013 | 437.00p | 440.00p | 436.50p | 436.50p | 190962 |
20/09/2013 | 430.00p | 440.00p | 430.00p | 435.00p | 163300 |
19/09/2013 | 430.00p | 435.00p | 419.86p | 435.00p | 1950576 |
18/09/2013 | 415.50p | 425.00p | 415.00p | 425.00p | 10248 |
17/09/2013 | 425.00p | 430.00p | 421.00p | 424.75p | 91782 |
16/09/2013 | 420.00p | 430.00p | 418.75p | 430.00p | 139985 |
13/09/2013 | 420.00p | 420.00p | 416.00p | 417.75p | 13782 |
12/09/2013 | 420.00p | 420.00p | 414.50p | 417.00p | 4353 |
11/09/2013 | 420.00p | 420.00p | 413.00p | 420.00p | 11858 |
10/09/2013 | 415.00p | 415.00p | 411.50p | 413.00p | 13767 |
09/09/2013 | 415.00p | 415.00p | 407.00p | 414.75p | 3293 |
06/09/2013 | 415.00p | 415.00p | 408.00p | 411.50p | 4351 |
05/09/2013 | 405.00p | 415.00p | 405.00p | 412.00p | 12849 |
04/09/2013 | 410.00p | 413.50p | 400.00p | 406.50p | 3404 |
03/09/2013 | 406.00p | 416.25p | 402.10p | 413.50p | 178572 |
02/09/2013 | 410.00p | 410.00p | 401.20p | 408.00p | 4287 |
30/08/2013 | 410.00p | 411.00p | 401.50p | 410.00p | 17599 |
29/08/2013 | 410.00p | 411.00p | 405.00p | 408.00p | 7211 |
28/08/2013 | 410.00p | 415.00p | 406.05p | 410.00p | 7180 |
27/08/2013 | 418.00p | 418.00p | 410.00p | 415.00p | 15120 |
23/08/2013 | 422.00p | 422.00p | 412.10p | 418.75p | 1606 |
22/08/2013 | 416.25p | 426.00p | 415.00p | 415.25p | 23801 |
21/08/2013 | 427.00p | 427.00p | 420.00p | 423.00p | 9558 |
20/08/2013 | 430.00p | 430.00p | 410.00p | 425.75p | 50055 |
19/08/2013 | 430.00p | 430.00p | 419.73p | 425.00p | 108018 |
16/08/2013 | 425.00p | 425.00p | 420.00p | 423.50p | 7729 |
15/08/2013 | 420.00p | 423.50p | 420.00p | 422.50p | 9843 |
14/08/2013 | 425.00p | 425.00p | 419.37p | 422.50p | 29693 |
13/08/2013 | 423.00p | 425.00p | 420.00p | 424.00p | 31003 |
12/08/2013 | 425.00p | 425.00p | 420.00p | 420.00p | 29145 |
09/08/2013 | 425.00p | 425.00p | 414.80p | 422.00p | 8998 |
08/08/2013 | 420.00p | 424.25p | 415.00p | 422.00p | 9815 |
07/08/2013 | 422.00p | 423.58p | 417.00p | 422.00p | 4825 |
06/08/2013 | 418.00p | 423.00p | 417.85p | 422.00p | 88246 |
05/08/2013 | 410.00p | 418.00p | 409.40p | 418.00p | 122173 |
02/08/2013 | 410.00p | 410.00p | 400.00p | 409.50p | 57652 |
01/08/2013 | 410.00p | 410.00p | 395.00p | 400.00p | 15911 |
31/07/2013 | 409.00p | 410.00p | 392.25p | 399.00p | 11231 |
30/07/2013 | 402.00p | 407.53p | 394.75p | 400.00p | 13446 |
29/07/2013 | 400.00p | 401.50p | 400.00p | 401.50p | 715 |
26/07/2013 | 403.50p | 409.00p | 400.00p | 400.25p | 16087 |
25/07/2013 | 411.94p | 411.94p | 409.00p | 409.00p | 4425 |
24/07/2013 | 410.00p | 413.98p | 406.00p | 409.00p | 5541 |
23/07/2013 | 420.00p | 420.00p | 405.00p | 406.00p | 136309 |
22/07/2013 | 404.00p | 418.50p | 404.00p | 404.25p | 17062 |
19/07/2013 | 405.00p | 418.50p | 405.00p | 409.88p | 2655 |
18/07/2013 | 412.00p | 412.00p | 406.25p | 406.25p | 10754 |
17/07/2013 | 411.00p | 420.00p | 405.50p | 405.50p | 12868 |
16/07/2013 | 400.00p | 414.00p | 400.00p | 400.50p | 6199 |
*Close Price adjusted for both dividends and splits