Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2014 | 441.75p | 441.75p | 427.50p | 427.50p | 13907 |
29/09/2014 | 425.50p | 429.00p | 425.50p | 427.00p | 5997 |
26/09/2014 | 425.00p | 431.00p | 425.00p | 426.50p | 65954 |
25/09/2014 | 430.00p | 433.25p | 426.25p | 427.00p | 8524 |
24/09/2014 | 445.75p | 445.75p | 432.50p | 436.00p | 12161 |
23/09/2014 | 442.75p | 442.75p | 430.75p | 431.25p | 88177 |
22/09/2014 | 435.00p | 446.00p | 428.84p | 446.00p | 26631 |
19/09/2014 | 463.25p | 469.50p | 421.00p | 423.75p | 428308 |
18/09/2014 | 467.50p | 470.00p | 455.25p | 462.00p | 21121 |
17/09/2014 | 476.75p | 476.75p | 460.00p | 460.00p | 5847 |
16/09/2014 | 474.00p | 475.00p | 468.00p | 468.00p | 61247 |
15/09/2014 | 476.25p | 484.00p | 475.00p | 475.00p | 6195 |
12/09/2014 | 477.50p | 485.50p | 477.26p | 480.00p | 5569 |
11/09/2014 | 478.00p | 484.75p | 475.00p | 478.00p | 37874 |
10/09/2014 | 480.00p | 480.00p | 466.00p | 466.00p | 13210 |
09/09/2014 | 470.75p | 477.50p | 469.00p | 469.00p | 13524 |
08/09/2014 | 472.00p | 475.75p | 470.00p | 470.00p | 8136 |
05/09/2014 | 472.25p | 479.00p | 461.91p | 468.00p | 56006 |
04/09/2014 | 467.50p | 480.00p | 464.24p | 477.50p | 26754 |
03/09/2014 | 463.75p | 469.25p | 458.13p | 465.00p | 26704 |
02/09/2014 | 461.25p | 468.00p | 458.55p | 468.00p | 25913 |
01/09/2014 | 454.50p | 462.50p | 453.00p | 462.50p | 31277 |
29/08/2014 | 460.75p | 460.75p | 451.50p | 460.00p | 1325 |
28/08/2014 | 457.75p | 459.50p | 450.00p | 450.00p | 3184 |
27/08/2014 | 454.75p | 454.75p | 450.00p | 450.00p | 95 |
26/08/2014 | 458.25p | 460.25p | 453.00p | 455.00p | 7422 |
22/08/2014 | 457.50p | 458.75p | 450.00p | 450.00p | 6441 |
21/08/2014 | 453.00p | 457.75p | 450.00p | 450.00p | 983 |
20/08/2014 | 454.75p | 458.00p | 450.00p | 458.00p | 5470 |
19/08/2014 | 453.25p | 458.72p | 453.25p | 457.75p | 691 |
18/08/2014 | 451.00p | 462.75p | 443.95p | 460.00p | 13877 |
15/08/2014 | 453.25p | 454.75p | 451.25p | 451.25p | 2189 |
14/08/2014 | 449.50p | 460.00p | 449.50p | 459.50p | 24401 |
13/08/2014 | 446.25p | 452.00p | 446.25p | 452.00p | 3642 |
12/08/2014 | 445.75p | 450.00p | 445.75p | 450.00p | 7815 |
11/08/2014 | 448.50p | 450.00p | 447.75p | 450.00p | 26133 |
08/08/2014 | 441.75p | 447.88p | 441.75p | 447.88p | 2369 |
07/08/2014 | 445.00p | 449.00p | 443.00p | 449.00p | 3944 |
06/08/2014 | 442.25p | 444.00p | 438.75p | 440.00p | 39458 |
05/08/2014 | 442.25p | 444.50p | 439.00p | 444.00p | 13131 |
04/08/2014 | 445.00p | 451.00p | 442.25p | 444.00p | 7104 |
01/08/2014 | 442.50p | 445.00p | 441.50p | 442.50p | 23739 |
31/07/2014 | 445.00p | 450.50p | 442.25p | 442.50p | 16339 |
30/07/2014 | 445.00p | 450.50p | 445.00p | 445.25p | 5365 |
29/07/2014 | 445.00p | 455.00p | 445.00p | 445.00p | 868 |
28/07/2014 | 450.00p | 450.00p | 445.00p | 445.00p | 792 |
25/07/2014 | 446.00p | 450.00p | 446.00p | 448.00p | 17192 |
24/07/2014 | 449.50p | 453.75p | 446.00p | 451.00p | 12330 |
23/07/2014 | 449.00p | 456.50p | 449.00p | 449.00p | 6888 |
22/07/2014 | 447.25p | 456.50p | 447.25p | 456.50p | 11882 |
21/07/2014 | 443.00p | 448.50p | 443.00p | 445.00p | 18506 |
18/07/2014 | 446.75p | 450.25p | 445.00p | 447.75p | 15136 |
17/07/2014 | 454.00p | 458.00p | 447.50p | 450.25p | 23445 |
16/07/2014 | 450.00p | 458.00p | 449.75p | 458.00p | 21230 |
15/07/2014 | 440.00p | 450.00p | 439.98p | 450.00p | 16944 |
14/07/2014 | 436.00p | 440.00p | 434.50p | 440.00p | 20382 |
11/07/2014 | 432.75p | 437.00p | 432.00p | 436.25p | 7596 |
10/07/2014 | 430.00p | 436.75p | 426.50p | 436.75p | 41166 |
09/07/2014 | 427.00p | 429.75p | 423.00p | 425.00p | 4488 |
08/07/2014 | 429.75p | 429.75p | 422.25p | 429.75p | 55080 |
07/07/2014 | 427.75p | 433.00p | 426.50p | 431.50p | 6410 |
04/07/2014 | 435.75p | 438.25p | 430.00p | 430.00p | 7894 |
03/07/2014 | 432.00p | 435.75p | 430.00p | 432.00p | 25261 |
02/07/2014 | 429.00p | 430.24p | 425.50p | 430.00p | 34171 |
01/07/2014 | 431.00p | 431.15p | 426.19p | 428.75p | 21578 |
30/06/2014 | 427.00p | 428.72p | 424.75p | 425.00p | 8906 |
27/06/2014 | 424.50p | 429.75p | 420.00p | 424.75p | 32001 |
26/06/2014 | 423.75p | 427.71p | 417.00p | 420.00p | 36044 |
25/06/2014 | 426.00p | 427.00p | 417.00p | 417.00p | 41466 |
24/06/2014 | 426.00p | 430.00p | 422.25p | 425.00p | 57589 |
23/06/2014 | 427.50p | 430.25p | 423.75p | 430.00p | 31465 |
20/06/2014 | 433.00p | 437.39p | 420.00p | 420.00p | 67252 |
19/06/2014 | 435.00p | 438.72p | 432.75p | 434.25p | 17629 |
18/06/2014 | 424.75p | 432.25p | 424.50p | 429.50p | 15708 |
17/06/2014 | 427.00p | 432.86p | 424.00p | 425.00p | 13484 |
16/06/2014 | 435.00p | 435.00p | 425.00p | 430.50p | 32622 |
13/06/2014 | 430.25p | 435.00p | 424.50p | 425.00p | 8492 |
12/06/2014 | 440.50p | 440.50p | 433.75p | 435.00p | 15786 |
11/06/2014 | 435.00p | 440.00p | 435.00p | 435.00p | 61426 |
10/06/2014 | 440.25p | 444.75p | 430.25p | 430.25p | 23020 |
09/06/2014 | 444.25p | 444.75p | 431.93p | 444.75p | 21139 |
06/06/2014 | 439.25p | 444.75p | 432.00p | 444.75p | 7141 |
05/06/2014 | 434.25p | 437.50p | 430.50p | 432.00p | 128276 |
04/06/2014 | 436.00p | 443.00p | 432.50p | 435.50p | 35839 |
03/06/2014 | 434.00p | 438.00p | 432.00p | 432.00p | 9908 |
02/06/2014 | 437.75p | 438.00p | 432.50p | 438.00p | 3376 |
30/05/2014 | 438.00p | 438.00p | 436.45p | 438.00p | 7891 |
29/05/2014 | 443.00p | 443.75p | 430.25p | 430.25p | 62799 |
28/05/2014 | 435.00p | 442.00p | 434.05p | 437.50p | 3860 |
27/05/2014 | 450.50p | 450.50p | 440.00p | 442.00p | 130521 |
23/05/2014 | 440.25p | 450.00p | 440.25p | 450.00p | 2263 |
22/05/2014 | 442.75p | 448.00p | 440.25p | 442.00p | 24457 |
21/05/2014 | 445.00p | 448.50p | 440.25p | 440.25p | 17530 |
20/05/2014 | 448.00p | 454.50p | 445.75p | 454.50p | 29541 |
19/05/2014 | 454.50p | 454.75p | 448.00p | 448.00p | 2756 |
16/05/2014 | 444.00p | 454.60p | 440.25p | 440.25p | 21414 |
15/05/2014 | 456.25p | 460.00p | 450.00p | 450.00p | 27262 |
14/05/2014 | 445.50p | 455.75p | 445.00p | 445.63p | 5807 |
13/05/2014 | 448.25p | 450.75p | 442.93p | 445.00p | 3119 |
12/05/2014 | 448.00p | 451.50p | 442.25p | 450.75p | 24237 |
09/05/2014 | 443.75p | 449.45p | 442.25p | 442.25p | 8067 |
08/05/2014 | 445.00p | 457.00p | 445.00p | 445.00p | 9327 |
07/05/2014 | 455.00p | 458.00p | 450.00p | 457.00p | 7576 |
06/05/2014 | 449.50p | 450.70p | 445.00p | 445.00p | 8132 |
02/05/2014 | 449.75p | 449.75p | 443.88p | 445.75p | 1772 |
01/05/2014 | 450.00p | 450.00p | 440.25p | 440.25p | 42661 |
30/04/2014 | 440.00p | 450.00p | 439.33p | 450.00p | 30468 |
29/04/2014 | 443.50p | 443.50p | 430.25p | 440.00p | 59199 |
28/04/2014 | 450.00p | 458.00p | 443.25p | 443.25p | 23785 |
25/04/2014 | 461.25p | 461.25p | 447.50p | 447.75p | 4200 |
24/04/2014 | 450.75p | 460.00p | 447.50p | 447.50p | 2270 |
23/04/2014 | 451.50p | 461.00p | 447.75p | 460.00p | 5220 |
22/04/2014 | 457.00p | 457.00p | 447.25p | 450.00p | 18505 |
17/04/2014 | 446.00p | 451.00p | 446.00p | 446.00p | 41025 |
16/04/2014 | 454.75p | 454.75p | 445.50p | 454.75p | 28826 |
15/04/2014 | 449.75p | 455.25p | 447.43p | 455.25p | 6895 |
14/04/2014 | 445.00p | 450.00p | 440.50p | 450.00p | 61123 |
11/04/2014 | 448.25p | 452.00p | 445.25p | 445.25p | 4323 |
10/04/2014 | 449.50p | 459.50p | 449.25p | 450.50p | 41716 |
09/04/2014 | 445.50p | 459.00p | 445.50p | 450.00p | 5435 |
08/04/2014 | 446.50p | 459.75p | 446.50p | 459.00p | 17811 |
07/04/2014 | 454.75p | 459.75p | 447.43p | 447.50p | 6138 |
04/04/2014 | 459.75p | 459.75p | 459.75p | 459.75p | 1803 |
03/04/2014 | 450.00p | 458.25p | 445.00p | 446.75p | 12498 |
02/04/2014 | 450.00p | 450.00p | 445.25p | 450.00p | 60537 |
01/04/2014 | 449.25p | 449.25p | 441.72p | 447.00p | 19294 |
31/03/2014 | 444.00p | 446.00p | 440.25p | 446.00p | 79348 |
28/03/2014 | 440.25p | 448.25p | 440.00p | 445.00p | 38427 |
27/03/2014 | 432.25p | 443.25p | 432.25p | 440.00p | 94306 |
26/03/2014 | 435.50p | 447.00p | 435.50p | 447.00p | 117619 |
25/03/2014 | 447.00p | 447.00p | 430.25p | 440.00p | 28635 |
24/03/2014 | 448.75p | 448.75p | 432.00p | 440.00p | 169297 |
21/03/2014 | 445.00p | 459.75p | 432.25p | 432.25p | 1877897 |
20/03/2014 | 450.00p | 452.00p | 443.00p | 445.00p | 124072 |
19/03/2014 | 451.50p | 461.91p | 440.25p | 440.25p | 130201 |
18/03/2014 | 451.25p | 465.00p | 451.25p | 451.50p | 16245 |
17/03/2014 | 457.25p | 459.16p | 450.00p | 456.00p | 96455 |
14/03/2014 | 460.00p | 461.14p | 457.00p | 457.00p | 13270 |
13/03/2014 | 460.25p | 463.25p | 460.00p | 460.00p | 52575 |
12/03/2014 | 472.50p | 473.69p | 462.00p | 462.25p | 52035 |
11/03/2014 | 483.00p | 487.91p | 465.00p | 465.00p | 107974 |
10/03/2014 | 475.00p | 484.25p | 474.25p | 481.50p | 61775 |
07/03/2014 | 487.75p | 488.00p | 475.00p | 479.00p | 486251 |
06/03/2014 | 514.50p | 514.50p | 487.50p | 488.00p | 31210 |
05/03/2014 | 513.50p | 513.50p | 502.30p | 503.00p | 133744 |
04/03/2014 | 502.50p | 510.00p | 502.00p | 504.00p | 82679 |
03/03/2014 | 510.00p | 510.00p | 502.00p | 508.00p | 88384 |
28/02/2014 | 510.00p | 510.00p | 507.00p | 509.50p | 6808 |
27/02/2014 | 507.50p | 507.50p | 500.00p | 507.00p | 272012 |
26/02/2014 | 510.00p | 513.50p | 510.00p | 512.00p | 2363 |
25/02/2014 | 510.00p | 510.00p | 500.00p | 510.00p | 42402 |
24/02/2014 | 525.00p | 525.00p | 510.00p | 510.00p | 9752 |
21/02/2014 | 522.00p | 542.00p | 506.87p | 542.00p | 54356 |
20/02/2014 | 505.00p | 525.00p | 502.90p | 525.00p | 22983 |
19/02/2014 | 499.75p | 501.05p | 490.00p | 500.00p | 11822 |
18/02/2014 | 490.25p | 505.00p | 490.00p | 505.00p | 4056 |
17/02/2014 | 505.00p | 508.50p | 490.00p | 490.00p | 4456 |
14/02/2014 | 495.00p | 508.00p | 491.50p | 508.00p | 83702 |
13/02/2014 | 490.00p | 508.50p | 490.00p | 508.50p | 104063 |
12/02/2014 | 480.00p | 490.00p | 478.25p | 490.00p | 9250 |
11/02/2014 | 475.00p | 478.25p | 474.50p | 478.25p | 17114 |
10/02/2014 | 474.00p | 474.50p | 471.86p | 474.50p | 70729 |
07/02/2014 | 474.75p | 475.00p | 458.00p | 474.50p | 5231 |
06/02/2014 | 461.00p | 470.00p | 458.00p | 458.00p | 54406 |
05/02/2014 | 461.50p | 469.00p | 458.25p | 468.75p | 47994 |
04/02/2014 | 458.25p | 469.00p | 457.00p | 469.00p | 7458 |
03/02/2014 | 462.50p | 471.00p | 457.00p | 457.00p | 8761 |
31/01/2014 | 479.50p | 479.75p | 463.00p | 471.00p | 8904 |
30/01/2014 | 463.00p | 479.25p | 463.00p | 467.00p | 332164 |
29/01/2014 | 470.75p | 478.00p | 469.06p | 478.00p | 8054 |
28/01/2014 | 471.25p | 475.00p | 464.50p | 475.00p | 15547 |
27/01/2014 | 473.00p | 475.25p | 465.50p | 469.25p | 2812 |
24/01/2014 | 475.50p | 477.75p | 475.50p | 475.75p | 2534 |
23/01/2014 | 478.00p | 478.00p | 469.25p | 475.50p | 7122 |
22/01/2014 | 478.75p | 478.75p | 468.25p | 470.00p | 12542 |
21/01/2014 | 479.00p | 479.25p | 467.61p | 477.75p | 7188 |
20/01/2014 | 475.75p | 479.75p | 472.25p | 479.00p | 5968 |
17/01/2014 | 465.25p | 478.50p | 465.25p | 477.00p | 26702 |
16/01/2014 | 465.00p | 475.50p | 465.00p | 470.00p | 1092 |
15/01/2014 | 476.50p | 476.50p | 466.60p | 475.50p | 1671 |
14/01/2014 | 473.00p | 476.98p | 470.00p | 470.00p | 6849 |
13/01/2014 | 473.75p | 475.63p | 470.00p | 470.00p | 3197 |
10/01/2014 | 471.25p | 473.87p | 470.50p | 470.50p | 1463 |
09/01/2014 | 465.00p | 474.54p | 465.00p | 465.00p | 7244 |
08/01/2014 | 470.00p | 470.00p | 465.00p | 465.00p | 16101 |
07/01/2014 | 480.00p | 480.00p | 468.25p | 468.25p | 3022 |
06/01/2014 | 473.00p | 473.25p | 466.00p | 466.00p | 10696 |
03/01/2014 | 465.75p | 473.23p | 463.25p | 463.25p | 6246 |
02/01/2014 | 465.00p | 479.00p | 465.00p | 465.00p | 6831 |
31/12/2013 | 479.00p | 479.00p | 465.00p | 479.00p | 11966 |
30/12/2013 | 480.00p | 484.40p | 470.50p | 482.00p | 4119 |
27/12/2013 | 480.00p | 480.00p | 477.50p | 480.00p | 4393 |
24/12/2013 | 466.00p | 479.75p | 465.25p | 475.00p | 2500 |
23/12/2013 | 477.25p | 478.00p | 471.25p | 478.00p | 4612 |
20/12/2013 | 480.00p | 483.75p | 470.00p | 479.75p | 97676 |
19/12/2013 | 479.00p | 485.00p | 470.75p | 470.75p | 8447 |
18/12/2013 | 499.50p | 499.50p | 475.00p | 475.00p | 4621 |
17/12/2013 | 500.00p | 500.00p | 480.00p | 480.00p | 8736 |
16/12/2013 | 485.25p | 492.00p | 485.25p | 485.25p | 4149 |
13/12/2013 | 490.00p | 492.00p | 486.94p | 490.00p | 46765 |
*Close Price adjusted for both dividends and splits