Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2014 | 837.00p | 851.00p | 813.00p | 829.00p | 190858 |
02/10/2014 | 844.50p | 844.50p | 794.00p | 794.00p | 115083 |
01/10/2014 | 817.00p | 831.96p | 817.00p | 820.00p | 144923 |
30/09/2014 | 807.00p | 841.72p | 796.50p | 825.00p | 185742 |
29/09/2014 | 794.00p | 839.72p | 792.85p | 804.00p | 103283 |
26/09/2014 | 786.50p | 807.35p | 786.50p | 795.00p | 69653 |
25/09/2014 | 787.50p | 808.00p | 787.00p | 796.00p | 75441 |
24/09/2014 | 804.50p | 804.50p | 770.89p | 792.00p | 89135 |
23/09/2014 | 800.00p | 813.13p | 795.00p | 800.00p | 77709 |
22/09/2014 | 818.00p | 831.00p | 814.00p | 816.00p | 47775 |
19/09/2014 | 818.00p | 844.43p | 811.17p | 836.00p | 143202 |
18/09/2014 | 808.50p | 822.00p | 794.70p | 813.50p | 76233 |
17/09/2014 | 800.50p | 816.00p | 787.72p | 794.50p | 92254 |
16/09/2014 | 840.50p | 859.71p | 806.50p | 811.50p | 69679 |
15/09/2014 | 840.50p | 862.30p | 840.00p | 845.00p | 32838 |
12/09/2014 | 845.50p | 867.00p | 845.50p | 848.00p | 78008 |
11/09/2014 | 841.00p | 870.00p | 840.98p | 857.00p | 121541 |
10/09/2014 | 855.50p | 874.50p | 833.42p | 850.50p | 60745 |
09/09/2014 | 855.00p | 866.00p | 845.00p | 849.00p | 143121 |
08/09/2014 | 886.00p | 886.00p | 851.50p | 852.00p | 109940 |
05/09/2014 | 896.50p | 896.50p | 874.00p | 874.00p | 335638 |
04/09/2014 | 880.00p | 894.76p | 877.00p | 886.00p | 205345 |
03/09/2014 | 870.50p | 894.00p | 870.50p | 880.00p | 36790 |
02/09/2014 | 892.50p | 900.50p | 873.00p | 894.00p | 26841 |
01/09/2014 | 860.00p | 902.29p | 860.00p | 892.00p | 29616 |
29/08/2014 | 865.50p | 896.32p | 865.50p | 880.00p | 55932 |
28/08/2014 | 874.00p | 894.50p | 861.00p | 889.00p | 104557 |
27/08/2014 | 893.00p | 903.50p | 873.00p | 873.00p | 66882 |
26/08/2014 | 906.00p | 906.00p | 871.50p | 890.00p | 65441 |
22/08/2014 | 881.00p | 901.40p | 881.00p | 893.00p | 136710 |
21/08/2014 | 887.50p | 903.00p | 874.30p | 903.00p | 52379 |
20/08/2014 | 873.00p | 895.00p | 860.00p | 885.00p | 112893 |
19/08/2014 | 868.00p | 888.50p | 864.66p | 880.00p | 64907 |
18/08/2014 | 868.00p | 869.90p | 845.25p | 865.50p | 37274 |
15/08/2014 | 875.00p | 875.00p | 847.00p | 853.00p | 70408 |
14/08/2014 | 848.50p | 854.50p | 832.47p | 846.50p | 54442 |
13/08/2014 | 845.50p | 845.50p | 824.00p | 830.00p | 25472 |
12/08/2014 | 843.00p | 849.50p | 829.26p | 835.50p | 31016 |
11/08/2014 | 825.50p | 844.00p | 825.50p | 833.50p | 39722 |
08/08/2014 | 816.00p | 839.90p | 800.00p | 832.00p | 82112 |
07/08/2014 | 820.00p | 839.28p | 815.50p | 816.00p | 46964 |
06/08/2014 | 811.50p | 824.00p | 811.50p | 823.50p | 54340 |
05/08/2014 | 817.50p | 832.58p | 816.00p | 824.00p | 59788 |
04/08/2014 | 821.50p | 838.00p | 810.71p | 824.00p | 40483 |
01/08/2014 | 835.00p | 836.50p | 813.90p | 824.00p | 48005 |
31/07/2014 | 822.50p | 845.00p | 806.75p | 831.50p | 49300 |
30/07/2014 | 845.00p | 845.00p | 815.00p | 824.00p | 44628 |
29/07/2014 | 837.50p | 842.00p | 822.00p | 828.00p | 45655 |
28/07/2014 | 833.50p | 835.50p | 815.50p | 828.50p | 36363 |
25/07/2014 | 845.00p | 845.00p | 827.50p | 834.50p | 46935 |
24/07/2014 | 825.00p | 835.00p | 815.00p | 825.00p | 99534 |
23/07/2014 | 833.50p | 833.50p | 807.16p | 826.50p | 63023 |
22/07/2014 | 810.00p | 824.05p | 810.00p | 818.50p | 93589 |
21/07/2014 | 816.50p | 829.98p | 812.00p | 814.00p | 43217 |
18/07/2014 | 810.50p | 825.00p | 799.50p | 825.00p | 51056 |
17/07/2014 | 810.50p | 822.00p | 810.00p | 815.00p | 40520 |
16/07/2014 | 808.50p | 820.00p | 808.50p | 817.00p | 50746 |
15/07/2014 | 818.50p | 832.98p | 806.50p | 809.50p | 131268 |
14/07/2014 | 785.00p | 828.50p | 785.00p | 826.50p | 174040 |
11/07/2014 | 758.00p | 791.52p | 758.00p | 790.00p | 173238 |
10/07/2014 | 775.50p | 786.50p | 745.97p | 763.50p | 182123 |
09/07/2014 | 809.50p | 819.00p | 771.00p | 776.50p | 205032 |
08/07/2014 | 825.00p | 836.47p | 802.50p | 816.00p | 101610 |
07/07/2014 | 850.50p | 857.00p | 822.00p | 823.00p | 63240 |
04/07/2014 | 846.00p | 850.83p | 838.06p | 848.50p | 59278 |
03/07/2014 | 840.50p | 847.50p | 809.84p | 843.50p | 125729 |
02/07/2014 | 842.00p | 855.00p | 833.50p | 839.50p | 66692 |
01/07/2014 | 825.50p | 841.00p | 823.15p | 841.00p | 62318 |
30/06/2014 | 859.00p | 862.50p | 823.00p | 835.00p | 129133 |
27/06/2014 | 864.00p | 878.68p | 861.50p | 862.50p | 70255 |
26/06/2014 | 846.50p | 875.50p | 835.90p | 866.00p | 288993 |
25/06/2014 | 844.50p | 844.50p | 820.50p | 835.00p | 49955 |
24/06/2014 | 838.00p | 855.75p | 824.50p | 827.00p | 71431 |
23/06/2014 | 818.00p | 839.50p | 818.00p | 838.50p | 78103 |
20/06/2014 | 820.00p | 828.00p | 806.60p | 826.50p | 165202 |
19/06/2014 | 834.50p | 836.42p | 810.75p | 811.50p | 63639 |
18/06/2014 | 829.50p | 841.54p | 809.10p | 820.00p | 91430 |
17/06/2014 | 874.00p | 874.00p | 811.80p | 821.50p | 110804 |
16/06/2014 | 855.00p | 868.50p | 848.11p | 852.00p | 111716 |
13/06/2014 | 885.00p | 891.00p | 860.00p | 860.00p | 48446 |
12/06/2014 | 890.00p | 900.80p | 886.50p | 891.00p | 305454 |
11/06/2014 | 898.50p | 900.00p | 865.38p | 886.50p | 91352 |
10/06/2014 | 863.50p | 896.00p | 863.50p | 880.00p | 142488 |
09/06/2014 | 894.50p | 897.50p | 880.82p | 896.00p | 53344 |
06/06/2014 | 862.00p | 894.00p | 861.50p | 888.00p | 57558 |
05/06/2014 | 882.50p | 882.50p | 850.00p | 861.50p | 122473 |
04/06/2014 | 888.50p | 896.14p | 872.50p | 872.50p | 381605 |
03/06/2014 | 902.50p | 908.00p | 885.50p | 889.00p | 92549 |
02/06/2014 | 911.50p | 922.18p | 906.09p | 908.00p | 45196 |
30/05/2014 | 910.50p | 925.50p | 897.30p | 915.00p | 71251 |
29/05/2014 | 922.50p | 931.27p | 911.58p | 916.00p | 37891 |
28/05/2014 | 934.00p | 934.00p | 913.54p | 918.50p | 77893 |
27/05/2014 | 916.50p | 928.50p | 899.35p | 923.50p | 40644 |
23/05/2014 | 934.50p | 934.50p | 910.74p | 915.50p | 29844 |
22/05/2014 | 925.00p | 932.50p | 918.00p | 931.00p | 30249 |
21/05/2014 | 910.00p | 921.00p | 904.50p | 920.00p | 56716 |
20/05/2014 | 927.00p | 927.00p | 904.10p | 909.50p | 67193 |
19/05/2014 | 911.50p | 924.95p | 901.00p | 910.00p | 81579 |
16/05/2014 | 955.00p | 955.00p | 898.25p | 912.50p | 115480 |
15/05/2014 | 940.00p | 950.50p | 925.00p | 926.00p | 58882 |
14/05/2014 | 945.00p | 945.00p | 935.00p | 940.00p | 53289 |
13/05/2014 | 948.00p | 956.30p | 936.50p | 940.00p | 62022 |
12/05/2014 | 951.00p | 951.86p | 937.82p | 943.50p | 29443 |
09/05/2014 | 940.00p | 948.30p | 938.50p | 948.00p | 42665 |
08/05/2014 | 937.50p | 950.50p | 922.77p | 940.00p | 81645 |
07/05/2014 | 937.00p | 940.00p | 902.90p | 932.00p | 77450 |
06/05/2014 | 949.00p | 954.73p | 934.00p | 934.00p | 67862 |
02/05/2014 | 946.00p | 956.29p | 937.13p | 950.00p | 36633 |
01/05/2014 | 944.50p | 958.00p | 929.00p | 935.00p | 141423 |
30/04/2014 | 952.50p | 952.50p | 927.00p | 936.50p | 75268 |
29/04/2014 | 928.00p | 945.55p | 928.00p | 935.00p | 44008 |
28/04/2014 | 952.00p | 954.56p | 931.50p | 937.50p | 28218 |
25/04/2014 | 950.00p | 959.38p | 938.50p | 946.00p | 53614 |
24/04/2014 | 981.50p | 981.50p | 945.50p | 950.00p | 99450 |
23/04/2014 | 985.50p | 985.50p | 964.00p | 965.00p | 66214 |
22/04/2014 | 971.00p | 989.22p | 953.80p | 981.50p | 42429 |
17/04/2014 | 967.00p | 981.13p | 963.00p | 973.00p | 54805 |
16/04/2014 | 982.00p | 982.00p | 967.00p | 971.00p | 100598 |
15/04/2014 | 1,013.00p | 1,013.00p | 961.00p | 961.50p | 94625 |
14/04/2014 | 1,014.00p | 1,014.00p | 979.00p | 980.00p | 233202 |
11/04/2014 | 1,023.00p | 1,023.00p | 990.00p | 1,006.00p | 131098 |
10/04/2014 | 1,031.00p | 1,031.00p | 1,000.45p | 1,001.00p | 98154 |
09/04/2014 | 1,014.00p | 1,045.00p | 1,001.00p | 1,014.00p | 57661 |
08/04/2014 | 1,015.00p | 1,025.12p | 993.50p | 1,003.00p | 65352 |
07/04/2014 | 1,014.00p | 1,015.00p | 986.80p | 1,013.00p | 84153 |
04/04/2014 | 1,014.00p | 1,014.00p | 988.00p | 1,002.00p | 40971 |
03/04/2014 | 967.00p | 1,015.00p | 967.00p | 1,006.00p | 138716 |
02/04/2014 | 962.50p | 979.32p | 956.50p | 971.50p | 55211 |
01/04/2014 | 920.50p | 962.50p | 920.50p | 962.50p | 56312 |
31/03/2014 | 947.50p | 947.86p | 926.50p | 945.50p | 53424 |
28/03/2014 | 940.00p | 959.62p | 913.54p | 926.50p | 52541 |
27/03/2014 | 947.00p | 950.72p | 929.78p | 945.00p | 36103 |
26/03/2014 | 954.50p | 954.50p | 937.49p | 943.50p | 33970 |
25/03/2014 | 959.50p | 959.50p | 936.50p | 940.00p | 33160 |
24/03/2014 | 959.50p | 959.50p | 926.00p | 941.50p | 33566 |
21/03/2014 | 922.50p | 951.50p | 922.50p | 949.00p | 95913 |
20/03/2014 | 924.00p | 953.50p | 924.00p | 950.00p | 50097 |
19/03/2014 | 956.50p | 959.00p | 941.36p | 951.00p | 39236 |
18/03/2014 | 945.00p | 970.00p | 941.95p | 950.50p | 45362 |
17/03/2014 | 960.00p | 960.50p | 950.00p | 950.00p | 51525 |
14/03/2014 | 935.50p | 966.18p | 935.50p | 952.00p | 34190 |
13/03/2014 | 958.00p | 962.48p | 944.00p | 952.00p | 35138 |
12/03/2014 | 953.00p | 963.50p | 939.06p | 953.00p | 45949 |
11/03/2014 | 980.50p | 980.50p | 958.50p | 963.50p | 45887 |
10/03/2014 | 968.00p | 987.50p | 960.50p | 970.50p | 45371 |
07/03/2014 | 977.00p | 980.00p | 960.00p | 967.50p | 43203 |
06/03/2014 | 991.50p | 998.00p | 970.00p | 973.00p | 62361 |
05/03/2014 | 990.00p | 997.43p | 964.65p | 993.00p | 33344 |
04/03/2014 | 989.50p | 1,000.00p | 975.00p | 1,000.00p | 82524 |
03/03/2014 | 990.50p | 997.50p | 966.00p | 979.50p | 61861 |
28/02/2014 | 984.50p | 995.50p | 951.88p | 994.00p | 68758 |
27/02/2014 | 959.50p | 988.50p | 947.00p | 988.50p | 42646 |
26/02/2014 | 985.00p | 994.87p | 965.00p | 965.00p | 41591 |
25/02/2014 | 976.50p | 995.00p | 965.04p | 993.00p | 157621 |
24/02/2014 | 969.50p | 976.50p | 951.26p | 976.50p | 169175 |
21/02/2014 | 934.00p | 959.00p | 932.06p | 955.00p | 89186 |
20/02/2014 | 905.00p | 938.50p | 905.00p | 935.00p | 72394 |
19/02/2014 | 906.00p | 915.00p | 897.00p | 913.00p | 64562 |
18/02/2014 | 912.00p | 918.50p | 906.00p | 906.00p | 338539 |
17/02/2014 | 880.00p | 916.50p | 880.00p | 916.50p | 98600 |
14/02/2014 | 917.50p | 917.53p | 901.00p | 905.00p | 109235 |
13/02/2014 | 885.00p | 919.51p | 884.00p | 914.00p | 204337 |
12/02/2014 | 900.00p | 902.00p | 881.96p | 885.00p | 389966 |
11/02/2014 | 910.00p | 930.00p | 884.50p | 900.00p | 293627 |
10/02/2014 | 901.50p | 916.29p | 901.50p | 908.50p | 74227 |
07/02/2014 | 911.50p | 914.50p | 903.55p | 910.00p | 30971 |
06/02/2014 | 885.50p | 909.50p | 879.50p | 904.50p | 57053 |
05/02/2014 | 901.50p | 916.00p | 878.25p | 879.50p | 82276 |
04/02/2014 | 911.50p | 924.00p | 905.00p | 905.00p | 57269 |
03/02/2014 | 928.50p | 939.61p | 913.85p | 920.00p | 85774 |
31/01/2014 | 942.00p | 942.00p | 913.50p | 922.50p | 48237 |
30/01/2014 | 914.50p | 940.50p | 908.00p | 935.50p | 46446 |
29/01/2014 | 915.00p | 916.90p | 901.96p | 910.00p | 42771 |
28/01/2014 | 917.50p | 928.50p | 903.00p | 906.00p | 32959 |
27/01/2014 | 928.00p | 933.00p | 905.50p | 905.50p | 89453 |
24/01/2014 | 934.50p | 948.96p | 923.00p | 923.00p | 44037 |
23/01/2014 | 942.00p | 950.87p | 930.50p | 935.00p | 208769 |
22/01/2014 | 919.50p | 950.00p | 919.50p | 949.50p | 94880 |
21/01/2014 | 941.00p | 944.38p | 933.00p | 938.00p | 71500 |
20/01/2014 | 945.00p | 945.54p | 935.87p | 944.00p | 57688 |
17/01/2014 | 943.00p | 947.46p | 930.19p | 938.50p | 53009 |
16/01/2014 | 940.00p | 953.50p | 929.18p | 939.00p | 79618 |
15/01/2014 | 949.50p | 949.50p | 926.53p | 939.50p | 112471 |
14/01/2014 | 922.00p | 949.50p | 920.00p | 949.50p | 70913 |
13/01/2014 | 955.00p | 955.00p | 925.63p | 929.50p | 157838 |
10/01/2014 | 931.50p | 935.34p | 918.56p | 930.00p | 95822 |
09/01/2014 | 919.00p | 937.50p | 915.45p | 932.00p | 119012 |
08/01/2014 | 948.50p | 950.00p | 920.00p | 921.00p | 77450 |
07/01/2014 | 977.00p | 977.00p | 908.25p | 942.50p | 258807 |
06/01/2014 | 940.50p | 982.02p | 937.00p | 979.00p | 157007 |
03/01/2014 | 918.00p | 959.00p | 916.15p | 937.00p | 109674 |
02/01/2014 | 905.00p | 928.78p | 900.00p | 919.50p | 54545 |
31/12/2013 | 926.00p | 928.95p | 897.00p | 900.00p | 86868 |
30/12/2013 | 916.00p | 933.17p | 915.00p | 926.00p | 51925 |
27/12/2013 | 923.00p | 931.85p | 910.53p | 928.50p | 22705 |
24/12/2013 | 920.50p | 930.00p | 897.50p | 918.00p | 20882 |
23/12/2013 | 922.50p | 927.90p | 909.50p | 917.00p | 34860 |
20/12/2013 | 895.00p | 934.50p | 895.00p | 922.50p | 80156 |
19/12/2013 | 930.50p | 934.50p | 913.50p | 934.50p | 68721 |
18/12/2013 | 934.50p | 943.19p | 914.50p | 918.00p | 84871 |
*Close Price adjusted for both dividends and splits