Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/12/2014 | 286.21p | 287.97p | 285.75p | 286.63p | 16650 |
24/12/2014 | 287.02p | 287.02p | 285.04p | 286.00p | 344 |
23/12/2014 | 286.69p | 287.46p | 285.06p | 285.50p | 10858 |
22/12/2014 | 287.00p | 287.00p | 283.63p | 287.00p | 23570 |
19/12/2014 | 282.00p | 285.04p | 282.00p | 282.25p | 20514 |
18/12/2014 | 281.75p | 281.75p | 277.95p | 280.00p | 8855 |
17/12/2014 | 273.75p | 276.84p | 273.50p | 273.50p | 23282 |
16/12/2014 | 272.25p | 277.00p | 272.24p | 276.00p | 78065 |
15/12/2014 | 276.50p | 276.60p | 273.00p | 273.00p | 43043 |
12/12/2014 | 279.00p | 279.00p | 274.50p | 274.50p | 40680 |
11/12/2014 | 283.50p | 283.50p | 280.00p | 280.00p | 24611 |
10/12/2014 | 284.50p | 287.61p | 284.00p | 284.00p | 14104 |
09/12/2014 | 285.00p | 287.33p | 284.25p | 284.25p | 61576 |
08/12/2014 | 287.50p | 290.96p | 287.50p | 287.50p | 19778 |
05/12/2014 | 289.50p | 291.75p | 287.75p | 287.75p | 21082 |
04/12/2014 | 288.50p | 289.98p | 287.00p | 287.00p | 4793 |
03/12/2014 | 288.00p | 293.00p | 288.00p | 290.50p | 52230 |
02/12/2014 | 291.00p | 291.75p | 288.00p | 288.00p | 26801 |
01/12/2014 | 287.50p | 291.09p | 286.50p | 286.50p | 13041 |
28/11/2014 | 286.50p | 290.25p | 286.50p | 287.50p | 44765 |
27/11/2014 | 288.50p | 291.85p | 288.00p | 288.00p | 26186 |
26/11/2014 | 291.00p | 291.00p | 287.00p | 287.00p | 13904 |
25/11/2014 | 290.00p | 291.75p | 288.25p | 288.50p | 29293 |
24/11/2014 | 288.25p | 291.34p | 288.00p | 289.00p | 33527 |
21/11/2014 | 288.00p | 291.50p | 284.25p | 291.50p | 32759 |
20/11/2014 | 286.00p | 287.59p | 284.00p | 285.50p | 11175 |
19/11/2014 | 288.00p | 288.00p | 284.00p | 284.00p | 63584 |
18/11/2014 | 287.00p | 288.00p | 283.25p | 284.50p | 26523 |
17/11/2014 | 286.00p | 286.00p | 284.00p | 286.00p | 26639 |
14/11/2014 | 286.00p | 286.00p | 282.50p | 286.00p | 31449 |
13/11/2014 | 286.25p | 286.25p | 283.63p | 286.25p | 21755 |
12/11/2014 | 280.75p | 284.50p | 280.75p | 284.00p | 40245 |
11/11/2014 | 281.25p | 284.75p | 281.25p | 284.75p | 39850 |
10/11/2014 | 284.00p | 284.00p | 281.26p | 284.00p | 17296 |
07/11/2014 | 283.00p | 283.64p | 280.82p | 283.00p | 24921 |
06/11/2014 | 284.00p | 284.00p | 280.44p | 284.00p | 24779 |
05/11/2014 | 283.50p | 284.00p | 279.40p | 284.00p | 19548 |
04/11/2014 | 282.00p | 282.00p | 279.82p | 280.00p | 20846 |
03/11/2014 | 283.00p | 283.00p | 279.50p | 282.00p | 33187 |
31/10/2014 | 282.50p | 282.50p | 275.38p | 282.50p | 40396 |
30/10/2014 | 274.00p | 277.25p | 273.10p | 275.38p | 43117 |
29/10/2014 | 273.99p | 276.86p | 273.99p | 274.50p | 22154 |
28/10/2014 | 275.00p | 275.96p | 272.57p | 273.62p | 13696 |
27/10/2014 | 274.00p | 274.87p | 271.25p | 272.75p | 42906 |
24/10/2014 | 270.25p | 274.46p | 269.00p | 269.00p | 48560 |
23/10/2014 | 269.19p | 273.00p | 269.19p | 271.88p | 11832 |
22/10/2014 | 272.00p | 272.00p | 267.65p | 270.50p | 41816 |
21/10/2014 | 266.00p | 268.95p | 264.50p | 265.50p | 48659 |
20/10/2014 | 267.00p | 268.50p | 264.00p | 264.00p | 35667 |
17/10/2014 | 259.00p | 266.62p | 259.00p | 265.00p | 104123 |
16/10/2014 | 256.00p | 261.41p | 255.00p | 256.00p | 55189 |
15/10/2014 | 258.00p | 262.98p | 255.83p | 257.50p | 54955 |
14/10/2014 | 261.00p | 261.23p | 258.00p | 260.00p | 26773 |
13/10/2014 | 258.00p | 261.48p | 258.00p | 258.00p | 102477 |
10/10/2014 | 262.50p | 264.75p | 262.00p | 262.00p | 43171 |
09/10/2014 | 265.00p | 268.81p | 265.00p | 265.00p | 22424 |
08/10/2014 | 264.75p | 267.25p | 264.50p | 264.50p | 4296 |
07/10/2014 | 271.00p | 272.71p | 267.85p | 268.00p | 55003 |
06/10/2014 | 271.00p | 272.21p | 267.72p | 270.25p | 48716 |
03/10/2014 | 265.75p | 270.00p | 264.75p | 265.25p | 107421 |
02/10/2014 | 268.00p | 268.00p | 263.75p | 263.75p | 26804 |
01/10/2014 | 271.00p | 272.35p | 267.50p | 267.50p | 26769 |
30/09/2014 | 275.71p | 275.75p | 272.50p | 273.75p | 32625 |
29/09/2014 | 272.00p | 275.71p | 272.00p | 272.50p | 19661 |
26/09/2014 | 273.50p | 275.14p | 272.00p | 272.00p | 35592 |
25/09/2014 | 275.00p | 279.00p | 273.50p | 273.50p | 26286 |
24/09/2014 | 275.00p | 278.75p | 275.00p | 275.25p | 30742 |
23/09/2014 | 275.00p | 278.96p | 275.00p | 275.50p | 25637 |
22/09/2014 | 279.75p | 280.00p | 275.25p | 275.25p | 39420 |
19/09/2014 | 274.50p | 279.00p | 274.50p | 279.00p | 25015 |
18/09/2014 | 272.00p | 276.00p | 272.00p | 272.50p | 41652 |
17/09/2014 | 272.00p | 274.74p | 272.00p | 272.00p | 24061 |
16/09/2014 | 277.00p | 277.00p | 272.95p | 275.00p | 21731 |
15/09/2014 | 277.00p | 277.00p | 273.75p | 277.00p | 29998 |
12/09/2014 | 276.50p | 277.75p | 274.82p | 277.00p | 48162 |
11/09/2014 | 276.00p | 277.06p | 275.00p | 276.50p | 52591 |
10/09/2014 | 277.50p | 277.50p | 275.82p | 276.00p | 32584 |
09/09/2014 | 278.00p | 278.00p | 275.00p | 275.00p | 24014 |
08/09/2014 | 280.25p | 283.14p | 276.44p | 277.00p | 37508 |
05/09/2014 | 280.50p | 284.99p | 280.00p | 280.00p | 5376 |
04/09/2014 | 281.00p | 284.99p | 280.75p | 281.00p | 58236 |
03/09/2014 | 283.94p | 283.94p | 280.50p | 282.00p | 58123 |
02/09/2014 | 281.25p | 284.15p | 280.50p | 280.50p | 34664 |
01/09/2014 | 284.50p | 284.73p | 280.50p | 284.50p | 61014 |
29/08/2014 | 280.50p | 284.50p | 280.50p | 280.50p | 31729 |
28/08/2014 | 284.50p | 284.50p | 280.75p | 284.50p | 58663 |
27/08/2014 | 281.00p | 284.49p | 281.00p | 281.00p | 23485 |
26/08/2014 | 280.50p | 284.49p | 280.50p | 280.50p | 33036 |
22/08/2014 | 282.50p | 282.50p | 279.75p | 280.00p | 7239 |
21/08/2014 | 278.50p | 281.00p | 278.50p | 278.50p | 7533 |
20/08/2014 | 278.75p | 280.00p | 276.75p | 280.00p | 17982 |
19/08/2014 | 279.00p | 280.00p | 277.73p | 280.00p | 35673 |
18/08/2014 | 277.00p | 279.00p | 275.50p | 276.50p | 41694 |
15/08/2014 | 273.50p | 276.77p | 273.50p | 273.50p | 37574 |
14/08/2014 | 272.25p | 275.24p | 272.00p | 272.00p | 40764 |
13/08/2014 | 272.00p | 275.08p | 271.75p | 271.75p | 27869 |
12/08/2014 | 270.25p | 274.49p | 270.25p | 270.75p | 46149 |
11/08/2014 | 273.25p | 273.74p | 270.00p | 270.00p | 41268 |
08/08/2014 | 270.00p | 272.00p | 268.00p | 268.50p | 36560 |
07/08/2014 | 271.25p | 273.64p | 270.00p | 270.00p | 29230 |
06/08/2014 | 275.00p | 275.40p | 271.25p | 271.25p | 26988 |
05/08/2014 | 275.25p | 278.87p | 275.00p | 275.00p | 28903 |
04/08/2014 | 275.00p | 278.63p | 275.00p | 275.00p | 36045 |
01/08/2014 | 278.00p | 281.00p | 275.00p | 275.00p | 47978 |
31/07/2014 | 283.50p | 283.50p | 279.50p | 281.00p | 30133 |
30/07/2014 | 280.00p | 283.14p | 279.50p | 279.50p | 40077 |
29/07/2014 | 280.00p | 283.50p | 279.61p | 283.50p | 53027 |
28/07/2014 | 281.00p | 281.00p | 278.68p | 280.00p | 61635 |
25/07/2014 | 278.25p | 281.49p | 278.24p | 279.00p | 117005 |
24/07/2014 | 278.50p | 278.50p | 275.01p | 278.50p | 54834 |
23/07/2014 | 274.00p | 278.48p | 274.00p | 278.00p | 71203 |
22/07/2014 | 273.25p | 278.00p | 273.25p | 274.00p | 62969 |
21/07/2014 | 274.49p | 275.42p | 273.26p | 274.38p | 28611 |
18/07/2014 | 276.00p | 277.13p | 274.25p | 274.25p | 47007 |
17/07/2014 | 278.74p | 279.00p | 274.21p | 277.13p | 9573 |
16/07/2014 | 277.50p | 279.00p | 275.90p | 279.00p | 49765 |
15/07/2014 | 276.00p | 277.49p | 274.00p | 276.00p | 35702 |
14/07/2014 | 274.00p | 277.49p | 274.00p | 274.00p | 58880 |
11/07/2014 | 275.69p | 276.24p | 273.59p | 274.50p | 36094 |
10/07/2014 | 277.00p | 279.58p | 275.00p | 276.00p | 46443 |
09/07/2014 | 278.00p | 281.31p | 277.40p | 277.50p | 50117 |
08/07/2014 | 280.75p | 281.49p | 279.00p | 280.00p | 21195 |
07/07/2014 | 279.00p | 280.92p | 279.00p | 279.00p | 46762 |
04/07/2014 | 276.75p | 279.89p | 276.75p | 276.75p | 28723 |
03/07/2014 | 276.00p | 279.45p | 276.00p | 276.50p | 70756 |
02/07/2014 | 275.75p | 278.41p | 275.75p | 275.75p | 22414 |
01/07/2014 | 277.22p | 277.52p | 275.76p | 277.00p | 27984 |
30/06/2014 | 275.77p | 278.00p | 275.52p | 276.75p | 15090 |
27/06/2014 | 277.50p | 278.00p | 275.35p | 278.00p | 18528 |
26/06/2014 | 280.00p | 280.00p | 276.03p | 277.50p | 9732 |
25/06/2014 | 281.50p | 285.00p | 277.00p | 279.50p | 31325 |
24/06/2014 | 283.00p | 285.00p | 281.50p | 285.00p | 37984 |
23/06/2014 | 286.50p | 286.50p | 283.71p | 284.75p | 23029 |
20/06/2014 | 285.50p | 286.50p | 282.70p | 286.50p | 56586 |
19/06/2014 | 285.25p | 285.50p | 282.00p | 285.50p | 37268 |
18/06/2014 | 282.00p | 284.50p | 281.00p | 282.00p | 38779 |
17/06/2014 | 284.00p | 286.75p | 282.00p | 282.00p | 33718 |
16/06/2014 | 287.00p | 287.00p | 282.00p | 282.00p | 32136 |
13/06/2014 | 289.50p | 290.50p | 285.03p | 286.25p | 36207 |
12/06/2014 | 290.00p | 294.00p | 290.00p | 290.00p | 36127 |
11/06/2014 | 290.25p | 294.00p | 290.25p | 294.00p | 14980 |
10/06/2014 | 293.75p | 294.00p | 290.00p | 290.00p | 26185 |
09/06/2014 | 290.75p | 294.00p | 290.46p | 294.00p | 25958 |
06/06/2014 | 292.50p | 292.50p | 290.00p | 290.00p | 23164 |
05/06/2014 | 289.50p | 292.25p | 289.37p | 292.25p | 34220 |
04/06/2014 | 292.00p | 292.00p | 289.24p | 292.00p | 18910 |
03/06/2014 | 290.00p | 291.00p | 288.25p | 290.00p | 83794 |
02/06/2014 | 289.00p | 289.99p | 286.00p | 288.63p | 46031 |
30/05/2014 | 287.31p | 287.31p | 285.76p | 286.50p | 30122 |
29/05/2014 | 284.75p | 287.50p | 284.50p | 285.00p | 33187 |
28/05/2014 | 282.98p | 285.99p | 282.98p | 284.50p | 20114 |
27/05/2014 | 283.63p | 283.99p | 282.38p | 283.50p | 22859 |
23/05/2014 | 283.50p | 283.99p | 281.56p | 282.12p | 9199 |
22/05/2014 | 283.00p | 283.68p | 280.50p | 282.00p | 44106 |
21/05/2014 | 280.00p | 282.00p | 277.50p | 282.00p | 29176 |
20/05/2014 | 281.00p | 281.00p | 278.83p | 280.00p | 45060 |
19/05/2014 | 280.00p | 281.00p | 276.60p | 280.00p | 21249 |
16/05/2014 | 282.50p | 282.50p | 278.50p | 281.00p | 39524 |
15/05/2014 | 282.50p | 282.50p | 280.00p | 282.50p | 37772 |
14/05/2014 | 282.50p | 282.50p | 280.03p | 282.50p | 26198 |
13/05/2014 | 282.00p | 282.50p | 280.10p | 282.50p | 23988 |
12/05/2014 | 281.25p | 281.25p | 279.15p | 281.25p | 32197 |
09/05/2014 | 281.25p | 281.25p | 279.30p | 281.25p | 19856 |
08/05/2014 | 281.25p | 281.61p | 279.00p | 281.25p | 51084 |
07/05/2014 | 280.00p | 281.25p | 279.01p | 281.25p | 34318 |
06/05/2014 | 281.25p | 281.57p | 278.78p | 281.25p | 17709 |
02/05/2014 | 280.00p | 281.24p | 278.79p | 279.25p | 22789 |
01/05/2014 | 280.55p | 280.75p | 277.26p | 278.75p | 45401 |
30/04/2014 | 276.50p | 280.75p | 276.50p | 278.00p | 39363 |
29/04/2014 | 275.50p | 280.00p | 275.50p | 280.00p | 23136 |
28/04/2014 | 278.00p | 278.00p | 274.75p | 278.00p | 20654 |
25/04/2014 | 276.50p | 277.00p | 273.50p | 274.75p | 28516 |
24/04/2014 | 275.00p | 277.00p | 273.50p | 273.50p | 24139 |
23/04/2014 | 275.50p | 276.00p | 273.21p | 276.00p | 48563 |
22/04/2014 | 274.00p | 274.99p | 271.50p | 272.00p | 57995 |
17/04/2014 | 268.00p | 272.08p | 268.00p | 268.00p | 44817 |
16/04/2014 | 272.00p | 272.00p | 268.00p | 268.00p | 29996 |
15/04/2014 | 268.75p | 269.75p | 266.00p | 266.00p | 76306 |
14/04/2014 | 268.75p | 268.75p | 266.13p | 267.00p | 36160 |
11/04/2014 | 269.00p | 270.00p | 267.00p | 267.00p | 51147 |
10/04/2014 | 271.25p | 273.99p | 270.00p | 270.00p | 33899 |
09/04/2014 | 269.75p | 272.24p | 268.50p | 269.00p | 28405 |
08/04/2014 | 273.00p | 273.50p | 268.00p | 268.00p | 26509 |
07/04/2014 | 277.25p | 280.06p | 273.50p | 273.50p | 103594 |
04/04/2014 | 278.50p | 280.69p | 277.00p | 278.50p | 45081 |
03/04/2014 | 277.25p | 279.43p | 277.00p | 277.00p | 44779 |
02/04/2014 | 279.75p | 279.89p | 277.75p | 277.75p | 42146 |
01/04/2014 | 276.00p | 278.00p | 276.00p | 277.25p | 52827 |
31/03/2014 | 273.25p | 276.00p | 272.62p | 276.00p | 65348 |
28/03/2014 | 272.75p | 274.15p | 270.00p | 272.62p | 61850 |
27/03/2014 | 270.25p | 272.64p | 270.00p | 270.00p | 72343 |
26/03/2014 | 272.25p | 274.75p | 270.50p | 270.50p | 57442 |
25/03/2014 | 272.75p | 275.25p | 271.50p | 271.50p | 38455 |
24/03/2014 | 271.25p | 273.89p | 270.41p | 273.00p | 44165 |
21/03/2014 | 271.50p | 274.89p | 271.50p | 271.50p | 32729 |
20/03/2014 | 272.50p | 274.25p | 271.75p | 274.00p | 60865 |
19/03/2014 | 276.00p | 276.49p | 273.00p | 273.00p | 28686 |
18/03/2014 | 271.00p | 275.49p | 271.00p | 272.50p | 54136 |
17/03/2014 | 271.50p | 274.49p | 268.50p | 273.00p | 66206 |
14/03/2014 | 271.00p | 271.50p | 268.23p | 268.50p | 58825 |
*Close Price adjusted for both dividends and splits