Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2014 | 111.00p | 112.50p | 103.76p | 109.00p | 51841 |
22/12/2014 | 110.00p | 112.80p | 107.00p | 110.50p | 45287 |
19/12/2014 | 110.00p | 128.50p | 107.00p | 116.00p | 101338 |
18/12/2014 | 105.00p | 114.00p | 100.10p | 113.00p | 73869 |
17/12/2014 | 100.00p | 110.38p | 90.00p | 102.00p | 122869 |
16/12/2014 | 87.00p | 99.00p | 84.90p | 99.00p | 65448 |
15/12/2014 | 91.00p | 91.00p | 85.00p | 90.00p | 43494 |
12/12/2014 | 90.00p | 100.00p | 88.00p | 98.00p | 42036 |
11/12/2014 | 93.00p | 95.00p | 90.00p | 94.00p | 34258 |
10/12/2014 | 98.00p | 98.00p | 92.00p | 95.00p | 108631 |
09/12/2014 | 92.00p | 100.00p | 91.90p | 97.00p | 64705 |
08/12/2014 | 105.00p | 105.00p | 87.00p | 98.00p | 168256 |
05/12/2014 | 102.00p | 107.50p | 100.00p | 105.00p | 44463 |
04/12/2014 | 110.00p | 111.80p | 103.10p | 109.00p | 41153 |
03/12/2014 | 110.00p | 112.00p | 105.00p | 110.00p | 40081 |
02/12/2014 | 115.00p | 121.40p | 101.99p | 115.00p | 35649 |
01/12/2014 | 115.00p | 115.00p | 108.10p | 114.00p | 26374 |
28/11/2014 | 115.00p | 123.00p | 111.00p | 113.50p | 55672 |
27/11/2014 | 125.00p | 125.55p | 119.50p | 120.00p | 26377 |
26/11/2014 | 118.00p | 142.20p | 105.00p | 124.50p | 129014 |
25/11/2014 | 125.00p | 132.00p | 105.66p | 110.00p | 142118 |
24/11/2014 | 128.00p | 134.00p | 126.00p | 128.00p | 67401 |
21/11/2014 | 130.00p | 130.60p | 125.10p | 130.00p | 35950 |
20/11/2014 | 130.00p | 135.00p | 125.00p | 130.00p | 46826 |
19/11/2014 | 125.00p | 138.00p | 125.00p | 130.00p | 137416 |
18/11/2014 | 140.00p | 150.00p | 128.00p | 145.50p | 66595 |
17/11/2014 | 145.00p | 153.85p | 140.00p | 148.00p | 24804 |
14/11/2014 | 130.00p | 155.50p | 130.00p | 145.00p | 164284 |
13/11/2014 | 157.00p | 170.00p | 115.00p | 135.00p | 192415 |
12/11/2014 | 190.00p | 190.00p | 173.59p | 177.00p | 144589 |
11/11/2014 | 180.00p | 200.00p | 180.00p | 197.50p | 27766 |
10/11/2014 | 215.00p | 215.00p | 194.40p | 198.00p | 15952 |
07/11/2014 | 205.00p | 215.00p | 197.15p | 213.00p | 15081 |
06/11/2014 | 185.00p | 213.42p | 169.79p | 210.00p | 27942 |
05/11/2014 | 180.00p | 216.13p | 170.00p | 190.00p | 68208 |
04/11/2014 | 237.00p | 237.00p | 210.00p | 210.00p | 19969 |
03/11/2014 | 250.00p | 254.00p | 232.00p | 240.00p | 9937 |
31/10/2014 | 250.00p | 254.90p | 235.00p | 253.00p | 21435 |
30/10/2014 | 255.00p | 255.00p | 247.88p | 255.00p | 7767 |
29/10/2014 | 255.00p | 257.40p | 250.00p | 255.00p | 25870 |
28/10/2014 | 258.00p | 259.00p | 237.26p | 259.00p | 28688 |
27/10/2014 | 250.00p | 256.00p | 242.85p | 256.00p | 46103 |
24/10/2014 | 234.00p | 252.00p | 230.00p | 252.00p | 31707 |
23/10/2014 | 232.00p | 240.00p | 230.00p | 240.00p | 9416 |
22/10/2014 | 250.00p | 250.00p | 230.00p | 240.00p | 51131 |
21/10/2014 | 230.00p | 240.00p | 215.00p | 233.00p | 44851 |
20/10/2014 | 225.00p | 246.18p | 225.00p | 240.00p | 45267 |
17/10/2014 | 204.00p | 225.00p | 188.40p | 225.00p | 41566 |
16/10/2014 | 210.00p | 213.95p | 185.00p | 195.00p | 107672 |
15/10/2014 | 230.00p | 247.60p | 205.75p | 212.50p | 86986 |
14/10/2014 | 220.00p | 240.00p | 210.05p | 238.00p | 52348 |
13/10/2014 | 237.00p | 250.00p | 193.00p | 210.00p | 94752 |
10/10/2014 | 266.00p | 274.94p | 202.00p | 250.00p | 220879 |
09/10/2014 | 275.00p | 280.00p | 255.00p | 265.00p | 74322 |
08/10/2014 | 278.00p | 290.00p | 272.80p | 275.00p | 55701 |
07/10/2014 | 272.00p | 289.00p | 260.57p | 289.00p | 57562 |
06/10/2014 | 260.00p | 270.00p | 250.00p | 270.00p | 44426 |
03/10/2014 | 237.00p | 258.00p | 225.00p | 258.00p | 35364 |
02/10/2014 | 226.00p | 240.00p | 223.00p | 235.00p | 39288 |
01/10/2014 | 225.00p | 235.00p | 220.00p | 230.00p | 50854 |
30/09/2014 | 225.00p | 231.50p | 216.00p | 222.50p | 20531 |
29/09/2014 | 226.00p | 242.20p | 216.26p | 228.00p | 48019 |
26/09/2014 | 225.00p | 229.80p | 215.00p | 220.00p | 23699 |
25/09/2014 | 221.00p | 225.20p | 215.00p | 221.00p | 37812 |
24/09/2014 | 225.00p | 228.60p | 220.00p | 224.00p | 35018 |
23/09/2014 | 227.00p | 244.94p | 223.25p | 228.50p | 29716 |
22/09/2014 | 226.00p | 237.90p | 225.00p | 230.00p | 50776 |
19/09/2014 | 260.00p | 260.00p | 240.00p | 250.00p | 22248 |
18/09/2014 | 250.00p | 260.00p | 233.00p | 240.00p | 52551 |
17/09/2014 | 319.00p | 320.00p | 217.00p | 260.00p | 198899 |
16/09/2014 | 317.00p | 319.00p | 306.80p | 310.00p | 27214 |
15/09/2014 | 344.00p | 344.00p | 311.40p | 317.50p | 65746 |
12/09/2014 | 328.00p | 328.00p | 315.26p | 325.00p | 35969 |
11/09/2014 | 340.00p | 343.00p | 315.00p | 325.00p | 44243 |
10/09/2014 | 320.00p | 345.00p | 303.00p | 331.50p | 64840 |
09/09/2014 | 313.00p | 316.90p | 305.00p | 310.00p | 44392 |
08/09/2014 | 315.00p | 317.50p | 301.05p | 306.50p | 29912 |
05/09/2014 | 318.00p | 323.40p | 294.28p | 302.00p | 22037 |
04/09/2014 | 300.00p | 325.00p | 297.20p | 320.00p | 94594 |
03/09/2014 | 282.00p | 295.00p | 272.00p | 295.00p | 44063 |
02/09/2014 | 274.00p | 284.00p | 269.20p | 279.50p | 22526 |
01/09/2014 | 270.00p | 275.00p | 267.60p | 270.00p | 36516 |
29/08/2014 | 266.00p | 278.00p | 264.00p | 270.00p | 17025 |
28/08/2014 | 261.00p | 272.01p | 261.00p | 269.00p | 19737 |
27/08/2014 | 274.00p | 275.00p | 256.00p | 268.00p | 15188 |
26/08/2014 | 262.00p | 275.00p | 260.00p | 269.00p | 44234 |
22/08/2014 | 280.00p | 284.40p | 271.00p | 274.00p | 43415 |
21/08/2014 | 272.00p | 280.00p | 260.00p | 270.00p | 76101 |
20/08/2014 | 266.00p | 273.83p | 265.00p | 271.00p | 15815 |
19/08/2014 | 266.00p | 271.30p | 262.00p | 265.00p | 21305 |
18/08/2014 | 271.00p | 272.92p | 264.70p | 266.00p | 45458 |
15/08/2014 | 260.00p | 272.00p | 253.00p | 267.50p | 48294 |
14/08/2014 | 251.00p | 260.00p | 251.00p | 256.00p | 4809 |
13/08/2014 | 253.00p | 260.00p | 245.96p | 259.00p | 45563 |
12/08/2014 | 260.00p | 260.00p | 253.72p | 256.00p | 16122 |
11/08/2014 | 260.00p | 262.50p | 253.00p | 260.00p | 10241 |
08/08/2014 | 253.00p | 267.00p | 247.00p | 263.00p | 23931 |
07/08/2014 | 255.00p | 267.60p | 252.00p | 253.00p | 15985 |
06/08/2014 | 261.00p | 268.84p | 251.90p | 255.00p | 49842 |
05/08/2014 | 265.00p | 273.50p | 260.00p | 268.00p | 58225 |
04/08/2014 | 270.00p | 271.00p | 255.70p | 266.00p | 208306 |
01/08/2014 | 260.00p | 272.00p | 253.77p | 265.00p | 105758 |
31/07/2014 | 250.00p | 267.00p | 245.00p | 255.00p | 58460 |
30/07/2014 | 250.00p | 260.00p | 240.00p | 255.00p | 31932 |
29/07/2014 | 260.00p | 260.00p | 245.75p | 255.00p | 35527 |
28/07/2014 | 247.00p | 270.00p | 246.50p | 270.00p | 3812 |
25/07/2014 | 250.00p | 250.00p | 240.00p | 246.50p | 4601 |
24/07/2014 | 249.00p | 250.00p | 240.00p | 250.00p | 19259 |
23/07/2014 | 255.00p | 255.00p | 235.70p | 247.50p | 12291 |
22/07/2014 | 250.00p | 256.00p | 241.60p | 253.50p | 5846 |
21/07/2014 | 260.00p | 260.00p | 243.00p | 260.00p | 18731 |
18/07/2014 | 260.00p | 260.00p | 251.00p | 260.00p | 24756 |
17/07/2014 | 245.00p | 260.00p | 233.17p | 259.00p | 504761 |
16/07/2014 | 235.00p | 240.00p | 230.00p | 236.50p | 25426 |
15/07/2014 | 238.00p | 245.00p | 235.00p | 245.00p | 12828 |
14/07/2014 | 246.00p | 249.00p | 233.68p | 244.00p | 17414 |
11/07/2014 | 246.00p | 249.00p | 233.40p | 249.00p | 7825 |
10/07/2014 | 241.00p | 257.15p | 231.00p | 235.00p | 16048 |
09/07/2014 | 268.00p | 268.00p | 248.10p | 250.00p | 27017 |
08/07/2014 | 250.00p | 269.00p | 244.00p | 260.00p | 40380 |
07/07/2014 | 290.00p | 290.00p | 252.00p | 253.00p | 26421 |
04/07/2014 | 270.00p | 283.98p | 265.00p | 271.00p | 44774 |
03/07/2014 | 260.00p | 275.00p | 252.52p | 267.50p | 102788 |
02/07/2014 | 320.00p | 322.00p | 256.00p | 261.00p | 192523 |
01/07/2014 | 210.00p | 320.45p | 199.00p | 310.00p | 535127 |
30/06/2014 | 208.00p | 208.00p | 198.00p | 199.00p | 177049 |
27/06/2014 | 195.00p | 207.60p | 192.00p | 205.00p | 89009 |
26/06/2014 | 207.00p | 207.00p | 194.00p | 194.00p | 123768 |
25/06/2014 | 207.00p | 210.00p | 203.00p | 203.00p | 44931 |
24/06/2014 | 200.00p | 214.63p | 200.00p | 208.00p | 44576 |
23/06/2014 | 201.00p | 214.60p | 199.49p | 203.50p | 46173 |
20/06/2014 | 215.00p | 218.00p | 201.00p | 204.00p | 50036 |
19/06/2014 | 207.00p | 215.89p | 200.00p | 207.00p | 26014 |
18/06/2014 | 215.00p | 220.00p | 194.65p | 202.00p | 118760 |
17/06/2014 | 200.00p | 214.95p | 192.00p | 209.00p | 76531 |
16/06/2014 | 220.00p | 220.00p | 185.00p | 200.00p | 203396 |
13/06/2014 | 210.00p | 235.00p | 201.95p | 206.50p | 98030 |
12/06/2014 | 230.00p | 230.00p | 211.00p | 211.00p | 52185 |
11/06/2014 | 235.00p | 239.75p | 217.70p | 225.00p | 114071 |
10/06/2014 | 249.00p | 250.00p | 240.00p | 240.00p | 31327 |
09/06/2014 | 251.00p | 263.43p | 243.54p | 249.00p | 35856 |
06/06/2014 | 250.00p | 261.20p | 242.32p | 250.00p | 44789 |
05/06/2014 | 241.00p | 260.80p | 240.00p | 244.00p | 35023 |
04/06/2014 | 256.00p | 266.90p | 240.00p | 244.00p | 32174 |
03/06/2014 | 270.00p | 274.00p | 260.22p | 263.50p | 15744 |
02/06/2014 | 248.00p | 283.55p | 244.43p | 265.00p | 64893 |
30/05/2014 | 254.00p | 273.95p | 253.23p | 265.00p | 38623 |
29/05/2014 | 246.00p | 270.40p | 246.00p | 258.00p | 16064 |
28/05/2014 | 255.00p | 267.00p | 241.00p | 248.00p | 95575 |
27/05/2014 | 270.00p | 276.50p | 249.32p | 267.00p | 102688 |
23/05/2014 | 257.00p | 276.58p | 257.00p | 265.00p | 56163 |
22/05/2014 | 243.00p | 263.55p | 243.00p | 255.00p | 31563 |
21/05/2014 | 260.00p | 267.00p | 240.00p | 250.00p | 73426 |
20/05/2014 | 290.00p | 301.00p | 251.93p | 267.00p | 54600 |
19/05/2014 | 300.00p | 300.00p | 280.00p | 280.00p | 15449 |
16/05/2014 | 300.00p | 307.90p | 285.00p | 285.00p | 53952 |
15/05/2014 | 310.00p | 320.00p | 296.00p | 302.50p | 100132 |
14/05/2014 | 295.00p | 321.72p | 285.00p | 308.00p | 72383 |
13/05/2014 | 250.00p | 310.00p | 250.00p | 295.00p | 182952 |
12/05/2014 | 255.00p | 266.00p | 236.80p | 260.00p | 67300 |
09/05/2014 | 260.00p | 279.00p | 214.00p | 259.50p | 358408 |
08/05/2014 | 290.00p | 290.00p | 266.45p | 279.00p | 145066 |
07/05/2014 | 299.00p | 300.00p | 281.00p | 281.00p | 77903 |
06/05/2014 | 306.00p | 309.86p | 298.00p | 298.00p | 25646 |
02/05/2014 | 305.00p | 308.00p | 297.00p | 299.00p | 44753 |
01/05/2014 | 309.00p | 310.00p | 290.87p | 299.00p | 19528 |
30/04/2014 | 286.00p | 310.00p | 282.00p | 300.00p | 55716 |
29/04/2014 | 304.00p | 311.00p | 270.00p | 282.00p | 170850 |
28/04/2014 | 325.00p | 325.00p | 291.00p | 311.00p | 56274 |
25/04/2014 | 330.00p | 330.00p | 304.99p | 310.50p | 12314 |
24/04/2014 | 340.00p | 340.00p | 300.00p | 308.00p | 263540 |
23/04/2014 | 306.00p | 330.00p | 303.00p | 325.00p | 52562 |
22/04/2014 | 315.00p | 319.50p | 303.00p | 303.00p | 50478 |
17/04/2014 | 325.00p | 329.25p | 295.00p | 316.00p | 137145 |
16/04/2014 | 334.00p | 339.78p | 315.00p | 328.00p | 55916 |
15/04/2014 | 354.00p | 354.00p | 326.04p | 330.00p | 179119 |
14/04/2014 | 350.00p | 355.00p | 336.00p | 342.00p | 204168 |
11/04/2014 | 355.00p | 355.00p | 336.00p | 348.00p | 38310 |
10/04/2014 | 335.00p | 368.00p | 332.00p | 340.00p | 960610 |
09/04/2014 | 342.00p | 369.00p | 331.08p | 340.00p | 113196 |
08/04/2014 | 338.00p | 350.00p | 325.60p | 340.00p | 80815 |
07/04/2014 | 350.00p | 353.67p | 336.85p | 341.00p | 52121 |
04/04/2014 | 355.00p | 362.75p | 348.00p | 353.00p | 46140 |
03/04/2014 | 350.00p | 364.00p | 345.50p | 353.50p | 35963 |
02/04/2014 | 340.00p | 369.00p | 335.00p | 358.00p | 107268 |
01/04/2014 | 360.00p | 361.00p | 340.00p | 340.00p | 147934 |
31/03/2014 | 371.00p | 371.00p | 353.43p | 358.50p | 327468 |
28/03/2014 | 372.00p | 378.00p | 363.00p | 363.00p | 40060 |
27/03/2014 | 400.00p | 409.92p | 371.00p | 375.00p | 124366 |
26/03/2014 | 390.00p | 400.00p | 375.00p | 400.00p | 95444 |
25/03/2014 | 392.00p | 392.00p | 385.00p | 388.00p | 42293 |
24/03/2014 | 395.00p | 409.05p | 390.00p | 392.00p | 56540 |
21/03/2014 | 396.00p | 396.00p | 385.84p | 390.50p | 70435 |
20/03/2014 | 394.00p | 398.20p | 384.48p | 395.00p | 61367 |
19/03/2014 | 363.00p | 400.90p | 362.40p | 394.50p | 226548 |
18/03/2014 | 385.00p | 390.00p | 368.00p | 368.00p | 26873 |
17/03/2014 | 392.00p | 400.00p | 360.52p | 383.50p | 42230 |
14/03/2014 | 380.00p | 410.00p | 365.00p | 371.00p | 61695 |
13/03/2014 | 381.00p | 390.00p | 379.26p | 383.00p | 32297 |
12/03/2014 | 385.00p | 391.93p | 380.25p | 385.00p | 82073 |
*Close Price adjusted for both dividends and splits