Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2014 | 222.75p | 223.00p | 220.00p | 220.25p | 81518 |
26/09/2014 | 224.25p | 227.96p | 218.00p | 218.00p | 256675 |
25/09/2014 | 229.50p | 229.50p | 224.00p | 224.13p | 236856 |
24/09/2014 | 220.75p | 229.75p | 220.50p | 223.50p | 104101 |
23/09/2014 | 227.75p | 231.00p | 220.00p | 221.50p | 49444 |
22/09/2014 | 232.75p | 233.76p | 223.97p | 226.00p | 107766 |
19/09/2014 | 230.00p | 234.41p | 230.00p | 230.00p | 252637 |
18/09/2014 | 228.25p | 234.75p | 221.13p | 232.25p | 86703 |
17/09/2014 | 226.00p | 230.81p | 223.89p | 225.62p | 795421 |
16/09/2014 | 225.00p | 231.83p | 205.84p | 226.50p | 2355386 |
15/09/2014 | 274.00p | 278.51p | 262.75p | 262.75p | 446951 |
12/09/2014 | 275.25p | 280.00p | 274.50p | 274.50p | 588581 |
11/09/2014 | 281.50p | 281.75p | 278.50p | 279.00p | 643591 |
10/09/2014 | 280.00p | 280.00p | 278.00p | 279.75p | 127651 |
09/09/2014 | 276.25p | 278.05p | 276.00p | 277.00p | 42981 |
08/09/2014 | 276.25p | 276.98p | 273.00p | 276.87p | 55594 |
05/09/2014 | 278.00p | 280.00p | 275.00p | 277.50p | 668615 |
04/09/2014 | 278.50p | 281.30p | 278.00p | 278.63p | 423580 |
03/09/2014 | 280.00p | 281.65p | 280.00p | 280.12p | 495836 |
02/09/2014 | 280.00p | 282.45p | 280.00p | 280.50p | 118797 |
01/09/2014 | 282.00p | 282.01p | 280.00p | 280.00p | 319254 |
29/08/2014 | 284.00p | 284.25p | 282.01p | 283.12p | 262534 |
28/08/2014 | 284.00p | 285.46p | 282.84p | 284.63p | 706132 |
27/08/2014 | 284.00p | 285.75p | 283.00p | 284.00p | 1261192 |
26/08/2014 | 282.00p | 285.00p | 280.25p | 284.25p | 121234 |
22/08/2014 | 280.25p | 286.00p | 280.25p | 281.50p | 1035800 |
21/08/2014 | 282.75p | 288.21p | 280.00p | 284.63p | 726932 |
20/08/2014 | 280.25p | 283.73p | 280.00p | 282.00p | 2601249 |
19/08/2014 | 274.75p | 285.00p | 261.68p | 279.75p | 432139 |
18/08/2014 | 265.75p | 270.13p | 265.00p | 267.25p | 210422 |
15/08/2014 | 268.00p | 271.68p | 267.00p | 267.00p | 214710 |
14/08/2014 | 264.00p | 269.00p | 264.00p | 267.00p | 96392 |
13/08/2014 | 266.00p | 267.91p | 266.00p | 266.88p | 21423 |
12/08/2014 | 266.00p | 266.75p | 264.50p | 266.00p | 25089 |
11/08/2014 | 261.75p | 264.88p | 261.75p | 262.25p | 37424 |
08/08/2014 | 265.25p | 265.25p | 260.00p | 261.25p | 42239 |
07/08/2014 | 270.00p | 271.67p | 265.00p | 265.00p | 62472 |
06/08/2014 | 270.00p | 271.52p | 265.00p | 269.00p | 147830 |
05/08/2014 | 264.75p | 273.25p | 260.00p | 271.50p | 203318 |
04/08/2014 | 262.00p | 263.00p | 259.99p | 262.50p | 42753 |
01/08/2014 | 263.00p | 263.29p | 259.75p | 261.00p | 236732 |
31/07/2014 | 259.75p | 261.75p | 259.00p | 260.00p | 365187 |
30/07/2014 | 259.25p | 260.00p | 257.75p | 259.25p | 197908 |
29/07/2014 | 257.50p | 259.50p | 253.95p | 258.75p | 89382 |
28/07/2014 | 255.00p | 261.68p | 254.75p | 258.00p | 176289 |
25/07/2014 | 252.75p | 262.00p | 247.50p | 255.00p | 334457 |
24/07/2014 | 235.00p | 270.00p | 235.00p | 252.50p | 1518192 |
23/07/2014 | 234.00p | 238.00p | 232.00p | 235.00p | 3196311 |
22/07/2014 | 226.00p | 232.00p | 226.00p | 232.00p | 1315811 |
21/07/2014 | 224.00p | 227.00p | 222.00p | 225.25p | 727619 |
18/07/2014 | 223.00p | 225.44p | 223.00p | 225.00p | 137903 |
17/07/2014 | 220.00p | 225.00p | 220.00p | 224.00p | 27550 |
16/07/2014 | 223.00p | 225.75p | 221.71p | 223.50p | 27246 |
15/07/2014 | 223.25p | 225.00p | 220.53p | 222.25p | 29049 |
14/07/2014 | 220.25p | 226.00p | 220.25p | 222.75p | 53856 |
11/07/2014 | 222.25p | 225.24p | 222.25p | 223.75p | 109467 |
10/07/2014 | 222.50p | 226.50p | 222.00p | 224.13p | 73087 |
09/07/2014 | 226.50p | 226.50p | 221.25p | 223.75p | 58009 |
08/07/2014 | 222.00p | 226.00p | 221.00p | 225.00p | 77840 |
07/07/2014 | 224.75p | 227.00p | 223.00p | 225.00p | 56798 |
04/07/2014 | 223.25p | 227.00p | 223.00p | 227.00p | 55094 |
03/07/2014 | 227.00p | 227.25p | 222.00p | 225.00p | 165668 |
02/07/2014 | 225.00p | 225.00p | 222.50p | 225.00p | 517197 |
01/07/2014 | 226.00p | 226.00p | 222.00p | 224.50p | 106498 |
30/06/2014 | 217.50p | 227.00p | 212.50p | 222.87p | 499472 |
27/06/2014 | 211.00p | 217.26p | 210.25p | 216.37p | 185073 |
26/06/2014 | 219.00p | 220.00p | 210.25p | 210.25p | 121202 |
25/06/2014 | 220.25p | 226.70p | 218.88p | 219.13p | 65573 |
24/06/2014 | 226.75p | 228.20p | 223.00p | 224.75p | 53379 |
23/06/2014 | 225.50p | 229.75p | 224.01p | 228.00p | 101638 |
20/06/2014 | 217.50p | 229.00p | 215.37p | 227.00p | 162609 |
19/06/2014 | 216.50p | 221.25p | 211.50p | 218.00p | 185478 |
18/06/2014 | 207.00p | 219.75p | 207.00p | 216.25p | 109771 |
17/06/2014 | 206.50p | 212.50p | 205.87p | 206.12p | 85314 |
16/06/2014 | 208.00p | 215.00p | 207.25p | 207.50p | 80449 |
13/06/2014 | 214.75p | 215.00p | 208.24p | 215.00p | 53293 |
12/06/2014 | 220.00p | 222.52p | 205.00p | 211.50p | 3249778 |
11/06/2014 | 221.75p | 227.21p | 221.00p | 221.25p | 187081 |
10/06/2014 | 224.25p | 229.50p | 223.00p | 223.75p | 65897 |
09/06/2014 | 230.00p | 237.17p | 220.66p | 224.00p | 258351 |
06/06/2014 | 233.00p | 235.97p | 232.00p | 232.50p | 59304 |
05/06/2014 | 235.25p | 235.25p | 230.00p | 233.63p | 281891 |
04/06/2014 | 239.75p | 239.75p | 231.25p | 237.25p | 24270 |
03/06/2014 | 235.25p | 242.88p | 230.50p | 231.25p | 184618 |
02/06/2014 | 246.00p | 247.00p | 239.25p | 242.88p | 11617 |
30/05/2014 | 240.75p | 244.75p | 236.30p | 237.63p | 99649 |
29/05/2014 | 241.75p | 247.00p | 236.25p | 237.88p | 50697 |
28/05/2014 | 250.00p | 252.00p | 235.28p | 237.50p | 312450 |
27/05/2014 | 246.75p | 246.75p | 241.00p | 243.00p | 215021 |
23/05/2014 | 242.50p | 251.32p | 242.50p | 244.62p | 108253 |
22/05/2014 | 241.25p | 246.08p | 241.25p | 241.50p | 152722 |
21/05/2014 | 242.25p | 250.94p | 241.25p | 241.25p | 90495 |
20/05/2014 | 246.18p | 246.20p | 242.00p | 244.50p | 68496 |
19/05/2014 | 247.00p | 247.00p | 242.72p | 244.25p | 53211 |
16/05/2014 | 250.25p | 250.75p | 244.17p | 247.00p | 142519 |
15/05/2014 | 250.00p | 252.00p | 245.25p | 245.25p | 141625 |
14/05/2014 | 252.00p | 252.50p | 248.42p | 250.00p | 543576 |
13/05/2014 | 250.00p | 252.00p | 245.00p | 251.00p | 90746 |
12/05/2014 | 248.00p | 252.00p | 245.00p | 250.00p | 216552 |
09/05/2014 | 245.75p | 250.44p | 241.25p | 245.00p | 102930 |
08/05/2014 | 243.25p | 250.72p | 242.00p | 244.75p | 120905 |
07/05/2014 | 245.00p | 250.00p | 241.05p | 245.37p | 470814 |
06/05/2014 | 243.25p | 250.60p | 240.00p | 242.25p | 60353 |
02/05/2014 | 249.50p | 255.76p | 243.25p | 243.25p | 62824 |
01/05/2014 | 252.00p | 257.00p | 244.53p | 249.25p | 43857 |
30/04/2014 | 251.60p | 257.00p | 251.60p | 254.00p | 29578 |
29/04/2014 | 250.00p | 257.00p | 248.75p | 252.50p | 361081 |
28/04/2014 | 260.00p | 263.32p | 257.00p | 257.00p | 17529 |
25/04/2014 | 260.00p | 264.90p | 252.25p | 252.25p | 23550 |
24/04/2014 | 256.00p | 265.00p | 254.25p | 261.37p | 14227 |
23/04/2014 | 264.75p | 265.79p | 254.25p | 254.25p | 41168 |
22/04/2014 | 265.75p | 266.00p | 255.00p | 260.25p | 45318 |
17/04/2014 | 264.75p | 266.00p | 255.25p | 255.25p | 22386 |
16/04/2014 | 263.00p | 265.00p | 255.25p | 255.25p | 204216 |
15/04/2014 | 254.00p | 262.01p | 254.00p | 254.25p | 125135 |
14/04/2014 | 253.00p | 263.35p | 245.00p | 257.00p | 65860 |
11/04/2014 | 256.00p | 261.44p | 253.00p | 255.25p | 53908 |
10/04/2014 | 264.75p | 265.00p | 253.00p | 253.25p | 459632 |
09/04/2014 | 258.75p | 262.00p | 253.00p | 258.00p | 513754 |
08/04/2014 | 255.00p | 258.00p | 250.00p | 253.00p | 45358 |
07/04/2014 | 255.00p | 267.86p | 251.75p | 255.25p | 53859 |
04/04/2014 | 250.00p | 262.00p | 246.25p | 255.50p | 125015 |
03/04/2014 | 238.50p | 250.00p | 237.48p | 246.88p | 105368 |
02/04/2014 | 240.00p | 245.00p | 232.30p | 245.00p | 132073 |
01/04/2014 | 247.00p | 247.81p | 230.84p | 236.12p | 446377 |
31/03/2014 | 250.00p | 252.00p | 245.00p | 246.75p | 859972 |
28/03/2014 | 249.00p | 255.01p | 247.00p | 248.50p | 67797 |
27/03/2014 | 259.00p | 259.00p | 249.25p | 251.00p | 54669 |
26/03/2014 | 249.00p | 265.00p | 244.00p | 251.38p | 336511 |
25/03/2014 | 240.08p | 244.44p | 240.08p | 244.00p | 34358 |
24/03/2014 | 240.25p | 246.00p | 240.00p | 240.25p | 29795 |
21/03/2014 | 244.25p | 246.62p | 241.50p | 241.50p | 77390 |
20/03/2014 | 250.25p | 251.13p | 236.00p | 241.62p | 1432612 |
19/03/2014 | 252.25p | 258.63p | 250.00p | 251.13p | 30777 |
18/03/2014 | 255.75p | 256.46p | 250.75p | 254.12p | 97103 |
17/03/2014 | 254.00p | 259.89p | 251.00p | 251.75p | 62737 |
14/03/2014 | 252.94p | 259.25p | 251.25p | 255.25p | 23213 |
13/03/2014 | 251.25p | 261.00p | 251.00p | 251.25p | 14635 |
12/03/2014 | 253.72p | 259.05p | 252.75p | 255.12p | 3294 |
11/03/2014 | 259.00p | 260.22p | 252.75p | 256.63p | 35104 |
10/03/2014 | 254.50p | 261.00p | 254.50p | 260.75p | 38733 |
07/03/2014 | 260.00p | 260.00p | 255.75p | 257.38p | 21558 |
06/03/2014 | 254.52p | 259.46p | 254.52p | 258.25p | 22410 |
05/03/2014 | 259.25p | 260.00p | 254.56p | 255.25p | 51261 |
04/03/2014 | 251.75p | 259.25p | 251.29p | 255.50p | 30518 |
03/03/2014 | 254.25p | 260.00p | 250.85p | 259.25p | 93842 |
28/02/2014 | 260.00p | 265.75p | 255.25p | 259.00p | 25905 |
27/02/2014 | 265.50p | 267.75p | 261.00p | 261.00p | 62469 |
26/02/2014 | 267.50p | 268.50p | 257.25p | 265.00p | 34385 |
25/02/2014 | 263.00p | 266.60p | 257.25p | 257.25p | 27152 |
24/02/2014 | 255.00p | 263.91p | 255.00p | 261.00p | 70226 |
21/02/2014 | 256.00p | 262.23p | 256.00p | 257.75p | 24846 |
20/02/2014 | 261.00p | 265.43p | 256.00p | 257.63p | 70269 |
19/02/2014 | 270.00p | 274.40p | 264.50p | 264.50p | 149269 |
18/02/2014 | 278.00p | 278.00p | 266.00p | 266.25p | 145483 |
17/02/2014 | 268.00p | 273.00p | 267.00p | 270.00p | 220365 |
14/02/2014 | 272.00p | 279.12p | 268.00p | 268.00p | 43732 |
13/02/2014 | 281.00p | 281.25p | 270.36p | 271.75p | 276924 |
12/02/2014 | 285.50p | 285.50p | 281.25p | 281.25p | 40613 |
11/02/2014 | 294.50p | 294.50p | 284.00p | 285.25p | 310647 |
10/02/2014 | 292.00p | 292.00p | 284.00p | 284.00p | 131035 |
07/02/2014 | 290.00p | 292.05p | 284.00p | 285.25p | 52884 |
06/02/2014 | 284.00p | 287.83p | 283.00p | 284.50p | 107383 |
05/02/2014 | 284.50p | 288.70p | 282.25p | 284.00p | 241604 |
04/02/2014 | 280.00p | 284.00p | 280.00p | 282.25p | 66797 |
03/02/2014 | 285.00p | 285.00p | 277.30p | 282.50p | 36428 |
31/01/2014 | 279.00p | 287.00p | 279.00p | 280.00p | 34741 |
30/01/2014 | 287.00p | 287.00p | 279.00p | 279.00p | 29014 |
29/01/2014 | 286.75p | 287.50p | 277.25p | 280.25p | 213469 |
28/01/2014 | 280.00p | 285.00p | 280.00p | 284.50p | 30363 |
27/01/2014 | 280.00p | 287.15p | 275.27p | 278.00p | 631040 |
24/01/2014 | 280.25p | 288.50p | 279.80p | 280.00p | 234347 |
23/01/2014 | 289.50p | 289.50p | 281.00p | 283.12p | 876271 |
22/01/2014 | 282.00p | 285.00p | 279.77p | 281.25p | 634394 |
21/01/2014 | 286.00p | 290.70p | 279.11p | 284.00p | 316649 |
20/01/2014 | 290.00p | 294.00p | 286.50p | 290.12p | 906746 |
17/01/2014 | 298.00p | 300.00p | 289.00p | 289.00p | 771961 |
16/01/2014 | 274.75p | 296.43p | 266.32p | 295.00p | 444279 |
15/01/2014 | 273.25p | 273.25p | 266.00p | 273.25p | 733921 |
14/01/2014 | 275.00p | 275.00p | 266.00p | 266.00p | 686334 |
13/01/2014 | 268.00p | 273.29p | 261.07p | 271.25p | 963248 |
10/01/2014 | 267.00p | 267.00p | 258.00p | 260.75p | 206241 |
09/01/2014 | 267.50p | 268.00p | 259.15p | 260.25p | 958836 |
08/01/2014 | 259.25p | 263.50p | 256.87p | 260.00p | 80687 |
07/01/2014 | 264.02p | 264.90p | 258.50p | 261.00p | 82158 |
06/01/2014 | 264.02p | 268.00p | 258.25p | 263.00p | 118501 |
03/01/2014 | 260.00p | 266.00p | 255.91p | 258.25p | 124177 |
02/01/2014 | 263.00p | 265.00p | 260.00p | 262.50p | 77709 |
31/12/2013 | 263.00p | 265.00p | 252.02p | 265.00p | 73775 |
30/12/2013 | 258.00p | 259.40p | 252.23p | 254.00p | 27949 |
27/12/2013 | 258.00p | 259.56p | 252.02p | 258.00p | 34466 |
24/12/2013 | 257.00p | 259.81p | 255.17p | 259.12p | 75035 |
23/12/2013 | 256.30p | 257.00p | 252.55p | 254.50p | 50374 |
20/12/2013 | 253.00p | 257.00p | 250.00p | 253.00p | 149150 |
19/12/2013 | 255.00p | 256.57p | 250.00p | 255.75p | 190606 |
18/12/2013 | 254.75p | 256.52p | 251.19p | 254.75p | 416225 |
17/12/2013 | 250.00p | 255.00p | 250.00p | 253.50p | 35578 |
16/12/2013 | 255.00p | 255.25p | 247.76p | 252.25p | 221801 |
13/12/2013 | 242.25p | 254.98p | 241.75p | 252.00p | 109533 |
12/12/2013 | 243.25p | 245.00p | 239.00p | 244.50p | 128271 |
*Close Price adjusted for both dividends and splits