Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2014 | 630.00p | 630.50p | 623.50p | 626.00p | 483212 |
29/09/2014 | 625.00p | 632.00p | 622.22p | 627.00p | 89329 |
26/09/2014 | 627.00p | 643.00p | 621.50p | 625.00p | 225496 |
25/09/2014 | 635.00p | 648.00p | 631.00p | 633.00p | 358808 |
24/09/2014 | 639.00p | 641.00p | 626.50p | 637.50p | 345647 |
23/09/2014 | 645.00p | 645.00p | 633.00p | 636.00p | 169959 |
22/09/2014 | 653.00p | 653.00p | 644.00p | 646.00p | 498860 |
19/09/2014 | 655.00p | 674.50p | 653.00p | 653.00p | 655756 |
18/09/2014 | 644.00p | 661.00p | 644.00p | 649.50p | 254529 |
17/09/2014 | 649.00p | 654.00p | 643.00p | 646.00p | 311227 |
16/09/2014 | 663.50p | 667.78p | 652.70p | 655.00p | 707048 |
15/09/2014 | 650.50p | 664.00p | 650.00p | 663.00p | 637024 |
12/09/2014 | 640.00p | 651.50p | 635.00p | 651.50p | 245497 |
11/09/2014 | 638.50p | 641.50p | 623.50p | 638.00p | 298521 |
10/09/2014 | 648.50p | 648.50p | 632.00p | 635.00p | 128925 |
09/09/2014 | 641.00p | 644.00p | 624.00p | 644.00p | 70749 |
08/09/2014 | 645.00p | 645.00p | 630.50p | 638.50p | 204115 |
05/09/2014 | 645.00p | 646.50p | 637.00p | 643.00p | 85378 |
04/09/2014 | 646.50p | 649.00p | 637.20p | 646.00p | 173312 |
03/09/2014 | 648.00p | 650.50p | 641.50p | 647.00p | 156418 |
02/09/2014 | 645.00p | 650.00p | 643.00p | 648.50p | 258428 |
01/09/2014 | 650.00p | 657.00p | 641.36p | 654.00p | 274434 |
29/08/2014 | 639.00p | 648.00p | 639.00p | 645.00p | 238336 |
28/08/2014 | 636.00p | 642.00p | 633.50p | 640.00p | 187446 |
27/08/2014 | 630.00p | 645.00p | 625.50p | 639.00p | 1150087 |
26/08/2014 | 620.00p | 635.50p | 620.00p | 634.00p | 467748 |
22/08/2014 | 610.00p | 625.00p | 610.00p | 621.00p | 95121 |
21/08/2014 | 600.00p | 618.00p | 596.50p | 617.00p | 397028 |
20/08/2014 | 605.00p | 609.50p | 603.00p | 605.00p | 162585 |
19/08/2014 | 600.00p | 612.50p | 600.00p | 606.50p | 718114 |
18/08/2014 | 605.00p | 609.00p | 598.00p | 602.50p | 337043 |
15/08/2014 | 605.00p | 608.00p | 597.00p | 602.50p | 291905 |
14/08/2014 | 589.00p | 610.00p | 589.00p | 605.00p | 826490 |
13/08/2014 | 583.00p | 593.00p | 582.00p | 587.00p | 178158 |
12/08/2014 | 596.50p | 610.00p | 585.00p | 586.50p | 277373 |
11/08/2014 | 575.50p | 596.50p | 575.00p | 591.50p | 86883 |
08/08/2014 | 568.00p | 581.00p | 566.50p | 577.50p | 90370 |
07/08/2014 | 563.00p | 584.67p | 563.00p | 577.00p | 140899 |
06/08/2014 | 571.00p | 574.00p | 559.00p | 569.50p | 240831 |
05/08/2014 | 580.00p | 580.00p | 567.00p | 573.00p | 73930 |
04/08/2014 | 573.00p | 582.50p | 567.00p | 567.00p | 89686 |
01/08/2014 | 576.50p | 584.50p | 566.50p | 575.50p | 256018 |
31/07/2014 | 586.00p | 592.50p | 573.50p | 576.50p | 574293 |
30/07/2014 | 595.00p | 602.50p | 590.00p | 592.00p | 247788 |
29/07/2014 | 580.00p | 598.50p | 580.00p | 590.50p | 110751 |
28/07/2014 | 586.50p | 587.00p | 577.00p | 582.00p | 134664 |
25/07/2014 | 579.00p | 585.00p | 576.00p | 582.50p | 3193296 |
24/07/2014 | 569.00p | 578.00p | 569.00p | 573.50p | 351162 |
23/07/2014 | 577.50p | 582.50p | 577.00p | 577.50p | 211823 |
22/07/2014 | 572.00p | 581.50p | 567.00p | 577.00p | 140307 |
21/07/2014 | 574.00p | 575.50p | 567.56p | 571.00p | 114235 |
18/07/2014 | 574.00p | 575.00p | 565.00p | 573.50p | 89170 |
17/07/2014 | 578.50p | 587.00p | 574.50p | 575.00p | 338066 |
16/07/2014 | 579.00p | 585.00p | 570.00p | 578.00p | 346047 |
15/07/2014 | 573.00p | 584.00p | 569.50p | 570.50p | 85147 |
14/07/2014 | 580.00p | 583.50p | 573.50p | 581.50p | 38744 |
11/07/2014 | 576.00p | 581.00p | 570.50p | 573.50p | 261953 |
10/07/2014 | 573.50p | 585.50p | 570.50p | 575.00p | 1519523 |
09/07/2014 | 567.50p | 574.05p | 555.50p | 572.00p | 331936 |
08/07/2014 | 600.00p | 600.00p | 565.50p | 570.00p | 266198 |
07/07/2014 | 601.00p | 605.00p | 595.50p | 598.00p | 306303 |
04/07/2014 | 599.50p | 603.50p | 594.50p | 601.00p | 77782 |
03/07/2014 | 595.00p | 606.50p | 587.00p | 597.00p | 139518 |
02/07/2014 | 587.00p | 595.00p | 586.00p | 595.00p | 225700 |
01/07/2014 | 578.50p | 588.50p | 573.00p | 588.00p | 65036 |
30/06/2014 | 583.50p | 584.00p | 572.00p | 580.00p | 259959 |
27/06/2014 | 567.00p | 583.50p | 567.00p | 578.00p | 262280 |
26/06/2014 | 554.50p | 575.00p | 553.00p | 572.00p | 300885 |
25/06/2014 | 559.50p | 559.50p | 545.00p | 553.50p | 285184 |
24/06/2014 | 558.00p | 558.50p | 548.50p | 550.00p | 454573 |
23/06/2014 | 547.00p | 557.00p | 546.00p | 554.00p | 602350 |
20/06/2014 | 548.00p | 553.00p | 545.00p | 549.50p | 708695 |
19/06/2014 | 548.00p | 550.00p | 538.00p | 548.00p | 391994 |
18/06/2014 | 553.00p | 556.00p | 531.00p | 538.00p | 1085403 |
17/06/2014 | 552.00p | 558.00p | 547.00p | 550.50p | 252722 |
16/06/2014 | 567.50p | 567.50p | 548.00p | 548.00p | 146367 |
13/06/2014 | 578.00p | 578.00p | 555.00p | 564.00p | 626400 |
12/06/2014 | 576.00p | 583.45p | 575.00p | 578.00p | 234160 |
11/06/2014 | 584.00p | 591.00p | 578.00p | 581.00p | 205648 |
10/06/2014 | 578.00p | 589.50p | 577.00p | 585.00p | 175459 |
09/06/2014 | 581.50p | 592.63p | 579.00p | 580.50p | 85635 |
06/06/2014 | 584.00p | 591.00p | 574.50p | 589.00p | 184407 |
05/06/2014 | 575.00p | 583.51p | 570.00p | 574.50p | 301670 |
04/06/2014 | 571.00p | 582.50p | 570.00p | 580.50p | 224045 |
03/06/2014 | 570.00p | 580.50p | 568.50p | 575.00p | 137976 |
02/06/2014 | 570.00p | 585.00p | 570.00p | 570.00p | 198763 |
30/05/2014 | 571.50p | 575.00p | 563.50p | 571.00p | 540830 |
29/05/2014 | 577.00p | 584.50p | 575.00p | 575.50p | 209865 |
28/05/2014 | 589.00p | 591.50p | 580.00p | 584.00p | 226186 |
27/05/2014 | 565.00p | 590.00p | 565.00p | 585.50p | 296097 |
23/05/2014 | 567.50p | 579.50p | 567.50p | 573.00p | 178059 |
22/05/2014 | 569.00p | 581.50p | 569.00p | 574.00p | 294379 |
21/05/2014 | 554.00p | 581.00p | 554.00p | 574.00p | 342457 |
20/05/2014 | 550.00p | 565.00p | 550.00p | 559.50p | 733704 |
19/05/2014 | 550.00p | 557.00p | 539.00p | 550.00p | 762352 |
16/05/2014 | 560.00p | 560.00p | 527.00p | 542.00p | 631952 |
15/05/2014 | 604.00p | 604.00p | 551.65p | 558.50p | 1004163 |
14/05/2014 | 602.00p | 602.86p | 594.50p | 599.00p | 116543 |
13/05/2014 | 613.50p | 617.50p | 600.50p | 605.50p | 388399 |
12/05/2014 | 624.00p | 625.26p | 610.00p | 611.50p | 264144 |
09/05/2014 | 620.00p | 635.00p | 615.00p | 618.00p | 235844 |
08/05/2014 | 614.00p | 614.50p | 600.00p | 612.00p | 150777 |
07/05/2014 | 595.00p | 607.50p | 595.00p | 605.00p | 194067 |
06/05/2014 | 591.50p | 611.50p | 590.00p | 595.00p | 217516 |
02/05/2014 | 591.50p | 597.50p | 590.00p | 593.00p | 265455 |
01/05/2014 | 588.00p | 595.00p | 581.00p | 592.00p | 468073 |
30/04/2014 | 586.00p | 594.00p | 571.00p | 581.00p | 1605264 |
29/04/2014 | 591.00p | 592.50p | 583.50p | 585.00p | 349993 |
28/04/2014 | 610.50p | 610.50p | 578.95p | 590.00p | 351836 |
25/04/2014 | 610.00p | 620.50p | 601.00p | 605.50p | 217416 |
24/04/2014 | 635.00p | 635.00p | 601.52p | 616.50p | 170836 |
23/04/2014 | 640.00p | 640.00p | 622.00p | 624.00p | 106642 |
22/04/2014 | 640.00p | 640.00p | 627.13p | 638.50p | 58938 |
17/04/2014 | 635.00p | 640.00p | 624.50p | 640.00p | 185934 |
16/04/2014 | 634.00p | 634.00p | 624.00p | 630.50p | 302583 |
15/04/2014 | 622.00p | 626.50p | 614.00p | 622.00p | 375037 |
14/04/2014 | 630.00p | 636.50p | 590.50p | 616.00p | 634464 |
11/04/2014 | 638.00p | 639.50p | 624.50p | 634.00p | 345232 |
10/04/2014 | 640.00p | 653.50p | 638.50p | 643.00p | 1027951 |
09/04/2014 | 616.50p | 645.50p | 612.00p | 639.50p | 676867 |
08/04/2014 | 642.00p | 644.50p | 602.50p | 612.00p | 579745 |
07/04/2014 | 640.00p | 650.00p | 638.50p | 639.50p | 106469 |
04/04/2014 | 640.00p | 649.50p | 640.00p | 645.00p | 525251 |
03/04/2014 | 649.00p | 658.50p | 644.50p | 646.50p | 119078 |
02/04/2014 | 649.50p | 660.00p | 648.00p | 654.50p | 114006 |
01/04/2014 | 650.00p | 650.00p | 644.50p | 650.00p | 243382 |
31/03/2014 | 648.00p | 655.04p | 640.50p | 647.00p | 222152 |
28/03/2014 | 660.00p | 660.00p | 640.00p | 644.00p | 278886 |
27/03/2014 | 673.50p | 673.50p | 658.50p | 658.50p | 281561 |
26/03/2014 | 675.00p | 677.50p | 665.00p | 670.00p | 246401 |
25/03/2014 | 667.00p | 680.00p | 667.00p | 672.00p | 586990 |
24/03/2014 | 662.50p | 672.50p | 655.00p | 660.50p | 227551 |
21/03/2014 | 659.00p | 664.50p | 653.00p | 660.00p | 612000 |
20/03/2014 | 665.00p | 665.00p | 654.50p | 659.00p | 592514 |
19/03/2014 | 670.00p | 670.00p | 660.00p | 660.00p | 247758 |
18/03/2014 | 660.00p | 670.00p | 656.50p | 667.50p | 104154 |
17/03/2014 | 640.00p | 660.00p | 640.00p | 659.00p | 643361 |
14/03/2014 | 636.50p | 645.00p | 631.50p | 645.00p | 245384 |
13/03/2014 | 665.00p | 671.00p | 638.00p | 642.00p | 184343 |
12/03/2014 | 688.00p | 688.00p | 659.00p | 659.00p | 332075 |
11/03/2014 | 689.50p | 690.00p | 676.50p | 676.50p | 1307038 |
10/03/2014 | 688.00p | 689.50p | 671.00p | 679.50p | 232691 |
07/03/2014 | 682.00p | 685.00p | 665.50p | 679.50p | 170447 |
06/03/2014 | 678.50p | 689.50p | 666.50p | 679.00p | 225408 |
05/03/2014 | 675.00p | 695.00p | 671.00p | 678.00p | 1406704 |
04/03/2014 | 665.00p | 675.00p | 660.00p | 668.50p | 294515 |
03/03/2014 | 647.50p | 665.00p | 647.00p | 665.00p | 529685 |
28/02/2014 | 655.00p | 665.00p | 650.50p | 660.00p | 316311 |
27/02/2014 | 649.00p | 665.00p | 644.50p | 658.00p | 550858 |
26/02/2014 | 668.50p | 675.50p | 653.00p | 656.50p | 1138740 |
25/02/2014 | 645.00p | 669.00p | 637.00p | 666.50p | 524609 |
24/02/2014 | 646.00p | 650.00p | 639.50p | 648.50p | 131574 |
21/02/2014 | 641.00p | 650.00p | 634.00p | 648.00p | 1296116 |
20/02/2014 | 629.00p | 639.00p | 628.50p | 637.00p | 383545 |
19/02/2014 | 641.00p | 643.50p | 635.00p | 637.50p | 480726 |
18/02/2014 | 617.00p | 644.50p | 617.00p | 636.00p | 245417 |
17/02/2014 | 615.00p | 625.00p | 610.00p | 623.00p | 144352 |
14/02/2014 | 617.00p | 623.50p | 608.00p | 610.00p | 689687 |
13/02/2014 | 612.00p | 623.00p | 610.00p | 616.00p | 150972 |
12/02/2014 | 612.00p | 624.50p | 606.00p | 616.50p | 548057 |
11/02/2014 | 614.50p | 620.00p | 610.00p | 613.50p | 291523 |
10/02/2014 | 622.00p | 626.50p | 610.50p | 618.50p | 59304 |
07/02/2014 | 624.00p | 629.50p | 618.00p | 625.00p | 155246 |
06/02/2014 | 611.00p | 619.00p | 604.00p | 619.00p | 111471 |
05/02/2014 | 604.00p | 615.00p | 600.00p | 604.00p | 333049 |
04/02/2014 | 598.00p | 611.00p | 595.00p | 605.00p | 340556 |
03/02/2014 | 594.50p | 615.00p | 591.85p | 598.50p | 997500 |
31/01/2014 | 570.00p | 598.00p | 570.00p | 594.50p | 1021499 |
30/01/2014 | 594.00p | 594.50p | 579.00p | 579.00p | 185201 |
29/01/2014 | 605.00p | 607.77p | 585.00p | 592.00p | 769219 |
28/01/2014 | 595.00p | 608.00p | 595.00p | 599.00p | 1757191 |
27/01/2014 | 620.00p | 620.00p | 592.00p | 599.00p | 238972 |
24/01/2014 | 627.00p | 627.00p | 605.00p | 607.50p | 331177 |
23/01/2014 | 636.00p | 636.50p | 619.17p | 623.00p | 154142 |
22/01/2014 | 644.00p | 644.00p | 636.50p | 636.50p | 198739 |
21/01/2014 | 639.00p | 642.50p | 633.50p | 637.50p | 327315 |
20/01/2014 | 635.00p | 650.00p | 635.00p | 638.50p | 262697 |
17/01/2014 | 640.00p | 645.00p | 630.55p | 640.00p | 114305 |
16/01/2014 | 642.00p | 649.50p | 638.00p | 639.50p | 169639 |
15/01/2014 | 630.00p | 647.00p | 630.00p | 644.00p | 568927 |
14/01/2014 | 625.00p | 634.00p | 616.50p | 633.50p | 583396 |
13/01/2014 | 630.00p | 633.00p | 619.00p | 627.50p | 698598 |
10/01/2014 | 638.00p | 645.00p | 626.50p | 628.00p | 636461 |
09/01/2014 | 653.00p | 653.00p | 635.00p | 637.00p | 1305399 |
08/01/2014 | 653.00p | 654.00p | 650.00p | 653.00p | 920077 |
07/01/2014 | 650.00p | 654.00p | 650.00p | 653.00p | 189099 |
06/01/2014 | 650.00p | 654.50p | 649.50p | 652.50p | 679719 |
03/01/2014 | 642.00p | 651.00p | 637.00p | 650.00p | 570152 |
02/01/2014 | 647.50p | 655.00p | 643.27p | 651.00p | 193786 |
31/12/2013 | 649.50p | 654.50p | 647.00p | 647.00p | 351001 |
30/12/2013 | 655.00p | 655.00p | 645.50p | 650.00p | 250014 |
27/12/2013 | 643.50p | 655.00p | 638.00p | 653.50p | 239391 |
24/12/2013 | 647.00p | 651.00p | 645.00p | 650.00p | 105175 |
23/12/2013 | 640.50p | 650.00p | 637.00p | 649.00p | 809617 |
20/12/2013 | 645.00p | 651.50p | 633.50p | 637.00p | 10630164 |
19/12/2013 | 641.00p | 655.00p | 640.00p | 647.00p | 1536696 |
18/12/2013 | 635.50p | 656.00p | 635.50p | 647.00p | 1372469 |
17/12/2013 | 640.00p | 655.00p | 640.00p | 655.00p | 658975 |
16/12/2013 | 635.50p | 665.00p | 635.50p | 653.00p | 812848 |
13/12/2013 | 640.00p | 657.00p | 640.00p | 651.00p | 676986 |
*Close Price adjusted for both dividends and splits