Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/06/2015 | 449.00p | 449.75p | 442.44p | 444.88p | 11332 |
24/06/2015 | 450.00p | 451.00p | 442.50p | 450.00p | 45221 |
23/06/2015 | 440.00p | 446.00p | 437.60p | 445.00p | 14095 |
22/06/2015 | 435.00p | 445.00p | 431.13p | 445.00p | 2116572 |
19/06/2015 | 430.00p | 430.00p | 415.00p | 423.50p | 53711 |
18/06/2015 | 430.00p | 430.00p | 418.02p | 430.00p | 2355 |
17/06/2015 | 425.00p | 430.00p | 420.00p | 425.00p | 16047 |
16/06/2015 | 430.00p | 430.00p | 412.25p | 420.00p | 21037 |
15/06/2015 | 423.00p | 425.00p | 419.00p | 421.00p | 494 |
12/06/2015 | 420.25p | 425.88p | 418.00p | 425.00p | 9199 |
11/06/2015 | 430.00p | 430.00p | 422.60p | 430.00p | 3772 |
10/06/2015 | 430.00p | 430.00p | 420.00p | 430.00p | 19684 |
09/06/2015 | 430.00p | 430.00p | 422.60p | 430.00p | 5055 |
08/06/2015 | 425.00p | 429.58p | 412.50p | 426.50p | 841712 |
05/06/2015 | 414.00p | 420.00p | 411.50p | 420.00p | 28596 |
04/06/2015 | 411.50p | 413.00p | 408.00p | 412.00p | 12275 |
03/06/2015 | 412.50p | 412.50p | 408.50p | 408.50p | 8621 |
02/06/2015 | 412.50p | 412.70p | 411.10p | 412.50p | 2149 |
01/06/2015 | 412.50p | 413.20p | 411.00p | 412.50p | 12430 |
29/05/2015 | 412.50p | 413.40p | 410.00p | 412.50p | 2528 |
28/05/2015 | 412.50p | 413.80p | 412.50p | 412.50p | 2493 |
27/05/2015 | 418.50p | 418.50p | 410.00p | 412.50p | 22866 |
26/05/2015 | 424.00p | 428.00p | 418.50p | 418.50p | 8319 |
22/05/2015 | 424.00p | 429.50p | 422.80p | 424.00p | 10360 |
21/05/2015 | 422.50p | 430.00p | 421.00p | 424.00p | 14085 |
20/05/2015 | 417.50p | 431.00p | 416.00p | 422.50p | 24218 |
19/05/2015 | 407.50p | 424.90p | 407.50p | 417.50p | 41926 |
18/05/2015 | 407.50p | 411.07p | 407.00p | 407.50p | 12141 |
15/05/2015 | 395.00p | 409.00p | 395.00p | 407.50p | 70669 |
14/05/2015 | 388.50p | 388.50p | 385.30p | 388.50p | 1134 |
13/05/2015 | 392.50p | 392.70p | 385.00p | 388.50p | 23388 |
12/05/2015 | 392.50p | 392.50p | 392.26p | 392.50p | 518 |
11/05/2015 | 392.50p | 392.90p | 392.25p | 392.50p | 7947 |
08/05/2015 | 385.00p | 397.50p | 383.00p | 392.50p | 38762 |
07/05/2015 | 388.50p | 390.00p | 385.00p | 385.00p | 17229 |
06/05/2015 | 391.00p | 392.00p | 385.21p | 392.00p | 5021 |
05/05/2015 | 391.00p | 398.00p | 390.20p | 398.00p | 8529 |
01/05/2015 | 391.00p | 391.39p | 390.25p | 391.00p | 2525 |
30/04/2015 | 391.00p | 391.39p | 390.00p | 391.00p | 14224 |
29/04/2015 | 391.00p | 391.40p | 390.25p | 391.00p | 7792 |
28/04/2015 | 391.00p | 391.75p | 390.00p | 391.00p | 152448 |
27/04/2015 | 391.00p | 391.00p | 390.25p | 391.00p | 5333 |
24/04/2015 | 391.00p | 392.00p | 390.20p | 391.00p | 10331 |
23/04/2015 | 391.00p | 391.00p | 390.20p | 391.00p | 4668 |
22/04/2015 | 391.00p | 391.00p | 382.25p | 382.25p | 4434 |
21/04/2015 | 392.50p | 392.50p | 390.00p | 391.00p | 23030 |
20/04/2015 | 392.50p | 392.50p | 389.57p | 392.50p | 5051 |
17/04/2015 | 395.00p | 395.00p | 390.00p | 392.50p | 57220 |
16/04/2015 | 395.00p | 395.00p | 392.50p | 395.00p | 6250 |
15/04/2015 | 395.00p | 397.00p | 392.00p | 395.00p | 24591 |
14/04/2015 | 395.00p | 397.00p | 395.00p | 395.00p | 22782 |
13/04/2015 | 402.50p | 403.50p | 395.00p | 395.00p | 13449 |
10/04/2015 | 405.00p | 407.00p | 400.50p | 402.50p | 17601 |
09/04/2015 | 405.00p | 410.17p | 400.00p | 405.00p | 37890 |
08/04/2015 | 405.00p | 405.00p | 400.10p | 405.00p | 14007 |
07/04/2015 | 405.00p | 405.00p | 401.00p | 405.00p | 3535 |
02/04/2015 | 407.50p | 407.50p | 401.00p | 402.50p | 6629 |
01/04/2015 | 407.50p | 409.00p | 402.00p | 407.50p | 17159 |
31/03/2015 | 402.50p | 409.99p | 400.00p | 405.50p | 26912 |
30/03/2015 | 402.50p | 409.00p | 402.50p | 402.50p | 10962 |
27/03/2015 | 402.50p | 407.45p | 402.50p | 402.50p | 15516 |
26/03/2015 | 402.50p | 407.45p | 402.50p | 402.50p | 12450 |
25/03/2015 | 405.00p | 409.00p | 400.00p | 402.50p | 12439 |
24/03/2015 | 401.00p | 409.00p | 401.00p | 405.00p | 47948 |
23/03/2015 | 398.50p | 402.00p | 398.50p | 401.00p | 22530 |
20/03/2015 | 398.50p | 402.00p | 390.00p | 390.00p | 12431 |
19/03/2015 | 392.50p | 405.00p | 392.50p | 398.50p | 39457 |
18/03/2015 | 388.50p | 399.90p | 385.00p | 392.50p | 15354 |
17/03/2015 | 382.50p | 394.50p | 380.00p | 388.50p | 11704 |
16/03/2015 | 385.00p | 390.00p | 379.50p | 385.00p | 17915 |
13/03/2015 | 376.00p | 385.00p | 376.00p | 380.63p | 22555 |
12/03/2015 | 378.75p | 378.75p | 373.87p | 376.50p | 18538 |
11/03/2015 | 373.00p | 377.00p | 367.44p | 374.75p | 25589 |
10/03/2015 | 373.00p | 373.00p | 366.24p | 370.25p | 33582 |
09/03/2015 | 370.00p | 372.76p | 362.35p | 367.00p | 39358 |
06/03/2015 | 369.25p | 371.00p | 358.61p | 363.00p | 24463 |
05/03/2015 | 360.25p | 365.38p | 354.00p | 361.00p | 18166 |
04/03/2015 | 364.00p | 365.48p | 361.20p | 364.00p | 11740 |
03/03/2015 | 356.25p | 370.00p | 356.25p | 365.00p | 25669 |
02/03/2015 | 355.25p | 364.39p | 345.71p | 355.00p | 396049 |
27/02/2015 | 366.00p | 370.50p | 362.00p | 365.00p | 10753 |
26/02/2015 | 374.25p | 374.69p | 366.50p | 366.50p | 8422 |
25/02/2015 | 380.00p | 385.00p | 369.00p | 369.00p | 44198 |
24/02/2015 | 371.04p | 377.13p | 371.04p | 374.50p | 5167 |
23/02/2015 | 368.25p | 377.00p | 368.00p | 368.00p | 14688 |
20/02/2015 | 375.00p | 376.48p | 370.25p | 374.50p | 19750 |
19/02/2015 | 373.08p | 376.08p | 369.75p | 374.25p | 15714 |
18/02/2015 | 370.50p | 379.50p | 367.37p | 369.75p | 25412 |
17/02/2015 | 370.00p | 373.00p | 370.00p | 373.00p | 3295 |
16/02/2015 | 382.75p | 382.75p | 371.42p | 375.00p | 11235 |
13/02/2015 | 381.75p | 382.00p | 375.81p | 377.50p | 17848 |
12/02/2015 | 375.00p | 378.76p | 373.13p | 376.13p | 6329 |
11/02/2015 | 377.53p | 377.87p | 372.00p | 376.00p | 4912 |
10/02/2015 | 370.25p | 383.75p | 370.25p | 372.00p | 21192 |
09/02/2015 | 380.98p | 380.98p | 372.95p | 376.75p | 3383 |
06/02/2015 | 382.75p | 382.75p | 370.00p | 380.00p | 27058 |
05/02/2015 | 383.75p | 383.75p | 373.00p | 374.50p | 12938 |
04/02/2015 | 380.87p | 382.18p | 378.50p | 378.50p | 4159 |
03/02/2015 | 382.18p | 382.74p | 374.83p | 378.63p | 28701 |
02/02/2015 | 375.00p | 381.80p | 369.94p | 373.00p | 18424 |
30/01/2015 | 363.00p | 372.81p | 363.00p | 363.00p | 5457 |
29/01/2015 | 370.00p | 373.57p | 366.16p | 369.88p | 23529 |
28/01/2015 | 370.00p | 373.08p | 361.50p | 369.88p | 15792 |
27/01/2015 | 365.00p | 371.78p | 357.00p | 370.00p | 69794 |
26/01/2015 | 350.00p | 364.30p | 346.67p | 361.00p | 148160 |
23/01/2015 | 354.00p | 355.04p | 347.00p | 347.00p | 122516 |
22/01/2015 | 349.50p | 352.38p | 346.88p | 346.88p | 39739 |
21/01/2015 | 347.00p | 349.16p | 345.02p | 347.50p | 10811 |
20/01/2015 | 349.00p | 350.62p | 347.21p | 348.50p | 13869 |
19/01/2015 | 355.25p | 367.58p | 348.50p | 348.50p | 10258 |
16/01/2015 | 355.00p | 358.30p | 355.00p | 355.00p | 10094 |
15/01/2015 | 363.00p | 363.29p | 355.00p | 355.00p | 4067 |
14/01/2015 | 365.25p | 365.81p | 365.25p | 365.75p | 3234 |
13/01/2015 | 370.00p | 370.00p | 365.25p | 367.50p | 23905 |
12/01/2015 | 365.00p | 370.00p | 365.00p | 370.00p | 11706 |
09/01/2015 | 369.75p | 370.00p | 365.00p | 365.25p | 8816 |
08/01/2015 | 362.62p | 364.00p | 360.00p | 364.00p | 6813 |
07/01/2015 | 360.00p | 365.32p | 360.00p | 364.00p | 2326 |
06/01/2015 | 361.16p | 364.00p | 360.00p | 364.00p | 25 |
05/01/2015 | 353.50p | 364.50p | 353.50p | 360.00p | 11375 |
02/01/2015 | 353.25p | 362.89p | 353.25p | 360.50p | 2446 |
31/12/2014 | 353.25p | 358.61p | 353.25p | 357.00p | 612 |
30/12/2014 | 367.75p | 367.75p | 355.64p | 365.00p | 2856 |
29/12/2014 | 362.90p | 362.90p | 355.43p | 360.63p | 3200 |
24/12/2014 | 360.25p | 361.38p | 355.43p | 360.50p | 2502 |
23/12/2014 | 362.89p | 362.97p | 355.00p | 359.00p | 46244 |
22/12/2014 | 368.00p | 370.00p | 355.46p | 360.50p | 94191 |
19/12/2014 | 365.00p | 370.00p | 361.50p | 370.00p | 22057 |
18/12/2014 | 357.00p | 355.00p | 355.00p | 355.00p | 0 |
17/12/2014 | 357.00p | 365.90p | 355.00p | 355.00p | 2266 |
16/12/2014 | 370.00p | 370.00p | 360.00p | 360.00p | 1733 |
15/12/2014 | 357.00p | 357.00p | 357.00p | 357.00p | 769 |
12/12/2014 | 358.00p | 366.81p | 358.00p | 358.00p | 2726 |
11/12/2014 | 360.25p | 366.46p | 360.00p | 365.00p | 3981 |
10/12/2014 | 370.00p | 370.00p | 360.50p | 370.00p | 3382 |
09/12/2014 | 370.50p | 372.00p | 360.00p | 360.00p | 4436 |
08/12/2014 | 371.25p | 373.49p | 363.50p | 364.25p | 7491 |
05/12/2014 | 365.00p | 368.69p | 365.00p | 365.00p | 478 |
04/12/2014 | 365.25p | 365.25p | 365.25p | 365.25p | 326 |
03/12/2014 | 370.50p | 382.47p | 367.62p | 367.62p | 18844 |
02/12/2014 | 385.00p | 385.00p | 374.35p | 385.00p | 3387 |
01/12/2014 | 384.00p | 389.75p | 375.01p | 384.00p | 24691 |
28/11/2014 | 351.25p | 380.00p | 351.25p | 380.00p | 46091 |
27/11/2014 | 339.75p | 342.00p | 338.00p | 342.00p | 5000 |
26/11/2014 | 338.59p | 336.00p | 335.00p | 335.00p | 0 |
25/11/2014 | 338.59p | 336.00p | 335.00p | 336.00p | 0 |
24/11/2014 | 338.59p | 338.59p | 335.00p | 335.00p | 650 |
21/11/2014 | 335.75p | 337.00p | 332.00p | 337.00p | 1818 |
20/11/2014 | 332.00p | 335.00p | 332.00p | 335.00p | 1000 |
19/11/2014 | 330.00p | 336.00p | 324.66p | 336.00p | 17186 |
18/11/2014 | 334.75p | 335.00p | 330.00p | 335.00p | 1053 |
17/11/2014 | 325.00p | 329.00p | 325.00p | 325.00p | 0 |
14/11/2014 | 325.00p | 329.00p | 328.75p | 329.00p | 0 |
13/11/2014 | 325.00p | 334.00p | 325.00p | 328.75p | 13690 |
12/11/2014 | 337.75p | 337.75p | 325.99p | 335.00p | 1690 |
11/11/2014 | 330.25p | 330.25p | 325.00p | 325.00p | 6581 |
10/11/2014 | 330.00p | 331.90p | 330.00p | 331.00p | 11835 |
07/11/2014 | 334.00p | 334.44p | 330.00p | 334.00p | 4115 |
06/11/2014 | 335.00p | 338.97p | 330.00p | 330.00p | 13848 |
05/11/2014 | 336.37p | 337.75p | 336.37p | 337.37p | 1746 |
04/11/2014 | 337.00p | 339.00p | 334.00p | 334.00p | 25057 |
03/11/2014 | 349.75p | 349.75p | 338.75p | 338.75p | 16117 |
31/10/2014 | 345.00p | 349.00p | 340.49p | 349.00p | 9366 |
30/10/2014 | 337.75p | 337.75p | 334.00p | 334.00p | 2650 |
29/10/2014 | 338.00p | 338.00p | 334.50p | 335.75p | 17010 |
28/10/2014 | 337.00p | 341.56p | 325.57p | 329.75p | 9206 |
27/10/2014 | 340.50p | 343.75p | 340.00p | 340.00p | 21348 |
24/10/2014 | 349.75p | 350.05p | 340.00p | 340.00p | 6621 |
23/10/2014 | 345.00p | 345.00p | 340.00p | 340.00p | 12402 |
22/10/2014 | 343.72p | 350.92p | 343.72p | 348.13p | 3500 |
21/10/2014 | 341.92p | 347.62p | 341.92p | 347.62p | 1695 |
20/10/2014 | 350.00p | 352.25p | 340.00p | 345.00p | 15733 |
17/10/2014 | 355.00p | 355.00p | 340.00p | 340.00p | 28966 |
16/10/2014 | 362.00p | 362.07p | 345.00p | 350.00p | 31249 |
15/10/2014 | 370.00p | 370.00p | 367.50p | 367.50p | 2657 |
14/10/2014 | 369.25p | 369.37p | 367.00p | 369.37p | 770 |
13/10/2014 | 365.25p | 373.40p | 365.00p | 367.00p | 18162 |
10/10/2014 | 377.75p | 377.75p | 365.94p | 377.75p | 13821 |
09/10/2014 | 370.00p | 373.56p | 370.00p | 370.50p | 10877 |
08/10/2014 | 382.00p | 382.00p | 365.00p | 372.00p | 5497 |
07/10/2014 | 382.00p | 382.00p | 368.75p | 371.75p | 7264 |
06/10/2014 | 373.50p | 376.83p | 370.55p | 374.00p | 6066 |
03/10/2014 | 380.25p | 390.00p | 370.00p | 370.00p | 21954 |
02/10/2014 | 381.00p | 384.75p | 380.00p | 382.50p | 8603 |
01/10/2014 | 385.00p | 388.50p | 381.00p | 388.50p | 5403 |
30/09/2014 | 391.25p | 399.75p | 386.05p | 393.50p | 22817 |
29/09/2014 | 395.00p | 398.75p | 390.00p | 390.00p | 27046 |
26/09/2014 | 372.25p | 391.01p | 372.00p | 387.00p | 20702 |
25/09/2014 | 379.75p | 387.00p | 377.75p | 387.00p | 19122 |
24/09/2014 | 383.75p | 384.50p | 370.00p | 370.00p | 2865 |
23/09/2014 | 384.00p | 384.00p | 378.13p | 378.13p | 37 |
22/09/2014 | 383.25p | 384.44p | 378.00p | 378.00p | 3367 |
19/09/2014 | 374.75p | 383.15p | 371.66p | 373.50p | 14308 |
18/09/2014 | 382.75p | 383.61p | 380.50p | 380.50p | 2519 |
17/09/2014 | 375.25p | 384.50p | 370.00p | 376.00p | 18105 |
16/09/2014 | 387.75p | 390.00p | 382.38p | 385.00p | 10312 |
15/09/2014 | 384.00p | 388.00p | 380.56p | 388.00p | 3777 |
12/09/2014 | 369.75p | 384.00p | 369.75p | 384.00p | 15602 |
11/09/2014 | 360.00p | 370.00p | 360.00p | 370.00p | 4371 |
10/09/2014 | 356.50p | 363.75p | 350.00p | 363.75p | 102699 |
*Close Price adjusted for both dividends and splits