Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2014 | 133.55p | 135.16p | 133.55p | 134.65p | 1265083 |
17/02/2014 | 133.55p | 134.45p | 133.55p | 134.45p | 250812 |
14/02/2014 | 133.55p | 134.05p | 133.45p | 134.05p | 2308354 |
13/02/2014 | 133.75p | 134.45p | 133.56p | 133.95p | 1357068 |
12/02/2014 | 136.16p | 137.17p | 133.95p | 134.45p | 1008127 |
11/02/2014 | 135.26p | 137.17p | 135.26p | 137.07p | 549308 |
10/02/2014 | 134.76p | 136.26p | 134.76p | 136.26p | 656151 |
07/02/2014 | 135.46p | 135.56p | 134.96p | 135.56p | 268773 |
06/02/2014 | 135.06p | 135.56p | 134.96p | 135.46p | 615353 |
05/02/2014 | 134.76p | 135.56p | 134.55p | 134.96p | 354339 |
04/02/2014 | 134.86p | 135.86p | 134.86p | 135.56p | 606301 |
03/02/2014 | 135.36p | 136.36p | 135.36p | 135.56p | 593342 |
31/01/2014 | 135.66p | 136.36p | 135.46p | 136.36p | 706952 |
30/01/2014 | 135.36p | 135.76p | 135.11p | 135.76p | 468819 |
29/01/2014 | 135.66p | 135.66p | 135.26p | 135.46p | 512216 |
28/01/2014 | 135.66p | 135.66p | 135.16p | 135.66p | 2968688 |
27/01/2014 | 134.45p | 135.52p | 134.45p | 135.46p | 452502 |
24/01/2014 | 135.16p | 135.76p | 134.96p | 135.46p | 805154 |
23/01/2014 | 133.95p | 135.76p | 133.95p | 135.76p | 955585 |
22/01/2014 | 135.36p | 135.36p | 133.95p | 134.35p | 460330 |
21/01/2014 | 135.56p | 135.56p | 134.47p | 135.36p | 562775 |
20/01/2014 | 134.96p | 135.76p | 134.96p | 135.46p | 556354 |
17/01/2014 | 135.76p | 135.76p | 135.16p | 135.46p | 292281 |
16/01/2014 | 136.06p | 136.16p | 135.06p | 135.86p | 684317 |
15/01/2014 | 135.36p | 135.76p | 135.04p | 135.76p | 1016697 |
14/01/2014 | 135.56p | 135.56p | 134.55p | 135.36p | 551208 |
13/01/2014 | 134.96p | 135.46p | 134.65p | 135.36p | 929287 |
10/01/2014 | 135.06p | 135.56p | 134.55p | 135.56p | 713154 |
09/01/2014 | 134.15p | 134.65p | 134.05p | 134.65p | 367828 |
08/01/2014 | 134.96p | 135.46p | 134.05p | 134.05p | 620532 |
07/01/2014 | 135.06p | 135.56p | 135.06p | 135.46p | 699016 |
06/01/2014 | 135.56p | 136.16p | 135.06p | 135.16p | 1821086 |
03/01/2014 | 134.45p | 135.61p | 134.45p | 135.56p | 651253 |
02/01/2014 | 135.16p | 135.32p | 134.25p | 135.26p | 382269 |
31/12/2013 | 134.65p | 134.96p | 134.05p | 134.25p | 290337 |
30/12/2013 | 133.55p | 134.65p | 133.55p | 134.05p | 149459 |
27/12/2013 | 134.15p | 134.15p | 133.65p | 134.15p | 150632 |
24/12/2013 | 134.15p | 134.25p | 133.62p | 134.25p | 90993 |
23/12/2013 | 134.25p | 134.25p | 133.55p | 134.05p | 357297 |
20/12/2013 | 133.95p | 133.95p | 133.55p | 133.75p | 13600928 |
19/12/2013 | 133.45p | 133.95p | 133.45p | 133.85p | 1284517 |
18/12/2013 | 133.15p | 133.95p | 133.15p | 133.75p | 280070 |
17/12/2013 | 132.84p | 133.95p | 132.84p | 133.95p | 672470 |
16/12/2013 | 133.25p | 133.75p | 133.05p | 133.25p | 390597 |
13/12/2013 | 131.64p | 133.75p | 131.46p | 133.75p | 1900547 |
12/12/2013 | 131.24p | 131.54p | 130.63p | 131.54p | 777924 |
11/12/2013 | 130.13p | 131.24p | 129.83p | 131.24p | 2249746 |
10/12/2013 | 129.22p | 130.13p | 129.22p | 130.13p | 729401 |
09/12/2013 | 129.32p | 130.03p | 129.32p | 130.03p | 757828 |
06/12/2013 | 128.32p | 130.03p | 127.82p | 130.03p | 1425316 |
05/12/2013 | 127.82p | 129.12p | 127.82p | 128.02p | 1166460 |
04/12/2013 | 126.91p | 128.72p | 126.81p | 128.42p | 1688394 |
03/12/2013 | 126.61p | 127.51p | 126.51p | 127.41p | 606302 |
02/12/2013 | 128.02p | 128.02p | 126.61p | 126.61p | 567441 |
29/11/2013 | 127.92p | 128.02p | 127.31p | 127.72p | 1041156 |
28/11/2013 | 127.92p | 127.92p | 127.41p | 127.41p | 479009 |
27/11/2013 | 128.02p | 128.02p | 127.19p | 127.92p | 871607 |
26/11/2013 | 130.83p | 131.34p | 130.63p | 130.93p | 1079147 |
25/11/2013 | 131.34p | 131.34p | 130.93p | 131.34p | 945145 |
22/11/2013 | 132.95p | 133.05p | 130.93p | 131.03p | 1074802 |
21/11/2013 | 133.55p | 133.65p | 132.24p | 132.24p | 595460 |
20/11/2013 | 134.05p | 134.05p | 132.95p | 133.65p | 633224 |
19/11/2013 | 133.35p | 134.15p | 133.25p | 134.15p | 651597 |
18/11/2013 | 133.55p | 134.15p | 133.10p | 133.75p | 703646 |
15/11/2013 | 133.35p | 133.65p | 132.95p | 133.15p | 622472 |
14/11/2013 | 133.35p | 133.71p | 133.15p | 133.25p | 553374 |
13/11/2013 | 134.55p | 134.76p | 133.15p | 133.15p | 614693 |
12/11/2013 | 134.76p | 134.96p | 134.15p | 134.55p | 1506500 |
11/11/2013 | 133.85p | 134.96p | 133.55p | 134.96p | 964427 |
08/11/2013 | 134.65p | 134.73p | 133.45p | 134.15p | 1005343 |
07/11/2013 | 135.06p | 135.06p | 133.40p | 134.65p | 2357557 |
06/11/2013 | 136.26p | 136.67p | 135.50p | 136.26p | 259234 |
05/11/2013 | 135.86p | 136.67p | 135.66p | 136.67p | 651938 |
04/11/2013 | 136.97p | 136.97p | 135.76p | 136.36p | 241140 |
01/11/2013 | 137.07p | 137.07p | 136.36p | 136.97p | 289738 |
31/10/2013 | 136.36p | 136.87p | 136.36p | 136.77p | 207209 |
30/10/2013 | 135.86p | 136.77p | 135.86p | 136.77p | 367773 |
29/10/2013 | 136.26p | 136.44p | 135.96p | 136.36p | 507735 |
28/10/2013 | 135.66p | 136.67p | 135.66p | 136.46p | 427220 |
25/10/2013 | 135.56p | 136.26p | 135.36p | 136.16p | 313246 |
24/10/2013 | 135.26p | 136.26p | 135.26p | 135.46p | 382648 |
23/10/2013 | 135.76p | 136.16p | 135.30p | 135.76p | 325326 |
22/10/2013 | 134.76p | 135.74p | 134.25p | 135.46p | 772629 |
21/10/2013 | 135.96p | 136.06p | 134.35p | 134.76p | 3574325 |
18/10/2013 | 135.86p | 136.16p | 135.36p | 135.76p | 512219 |
17/10/2013 | 135.76p | 135.96p | 134.96p | 135.36p | 415058 |
16/10/2013 | 134.76p | 135.96p | 134.25p | 135.96p | 812800 |
15/10/2013 | 135.56p | 135.56p | 134.55p | 134.65p | 939991 |
14/10/2013 | 136.26p | 136.26p | 134.65p | 134.96p | 685658 |
11/10/2013 | 135.56p | 136.01p | 135.36p | 135.76p | 327505 |
10/10/2013 | 135.96p | 136.06p | 134.55p | 135.56p | 2090281 |
09/10/2013 | 134.25p | 136.26p | 134.25p | 136.16p | 1616463 |
08/10/2013 | 134.96p | 134.96p | 134.35p | 134.65p | 400820 |
07/10/2013 | 134.55p | 134.86p | 134.25p | 134.86p | 775001 |
04/10/2013 | 134.45p | 134.76p | 134.25p | 134.76p | 517630 |
03/10/2013 | 133.95p | 136.26p | 133.85p | 134.25p | 641282 |
02/10/2013 | 133.45p | 134.55p | 132.77p | 134.55p | 953568 |
01/10/2013 | 132.74p | 133.75p | 131.54p | 133.75p | 1292973 |
30/09/2013 | 133.65p | 133.95p | 132.95p | 133.95p | 792794 |
27/09/2013 | 133.85p | 134.25p | 133.65p | 133.65p | 624116 |
26/09/2013 | 134.55p | 134.55p | 133.75p | 134.25p | 331181 |
25/09/2013 | 134.86p | 134.86p | 133.85p | 134.35p | 1680585 |
24/09/2013 | 134.05p | 134.86p | 133.85p | 134.76p | 693447 |
23/09/2013 | 134.86p | 135.55p | 133.85p | 133.85p | 638702 |
20/09/2013 | 135.06p | 135.76p | 134.76p | 134.76p | 908056 |
19/09/2013 | 135.66p | 136.06p | 135.06p | 135.26p | 728013 |
18/09/2013 | 134.76p | 135.50p | 134.65p | 135.46p | 283748 |
17/09/2013 | 135.86p | 135.86p | 135.26p | 135.26p | 757091 |
16/09/2013 | 135.56p | 135.86p | 135.36p | 135.86p | 528581 |
13/09/2013 | 135.36p | 135.66p | 134.76p | 135.66p | 436402 |
12/09/2013 | 135.26p | 135.66p | 134.44p | 135.66p | 276121 |
11/09/2013 | 134.25p | 135.06p | 134.05p | 135.06p | 536687 |
10/09/2013 | 132.64p | 134.86p | 132.64p | 134.35p | 899035 |
09/09/2013 | 133.45p | 133.65p | 132.24p | 133.65p | 635393 |
06/09/2013 | 135.36p | 135.76p | 132.54p | 132.54p | 1301879 |
05/09/2013 | 135.66p | 135.76p | 135.31p | 135.66p | 144082 |
04/09/2013 | 135.16p | 136.06p | 135.16p | 136.06p | 278922 |
03/09/2013 | 135.76p | 136.06p | 135.46p | 135.86p | 343830 |
02/09/2013 | 135.06p | 136.06p | 134.86p | 135.56p | 417369 |
30/08/2013 | 135.16p | 135.36p | 134.76p | 134.86p | 594457 |
29/08/2013 | 135.36p | 135.76p | 134.76p | 135.06p | 813630 |
28/08/2013 | 135.36p | 136.26p | 135.26p | 135.46p | 296789 |
27/08/2013 | 136.26p | 136.26p | 135.36p | 136.26p | 807039 |
23/08/2013 | 136.77p | 136.77p | 135.96p | 136.77p | 211885 |
22/08/2013 | 136.77p | 136.87p | 136.36p | 136.46p | 348279 |
21/08/2013 | 136.36p | 136.87p | 136.26p | 136.87p | 422580 |
20/08/2013 | 136.77p | 137.07p | 136.16p | 136.87p | 630264 |
19/08/2013 | 136.46p | 137.07p | 136.26p | 137.07p | 300710 |
16/08/2013 | 135.86p | 136.67p | 135.76p | 136.67p | 975778 |
15/08/2013 | 138.27p | 138.88p | 135.86p | 136.26p | 1014899 |
14/08/2013 | 139.38p | 139.78p | 138.88p | 138.88p | 381407 |
13/08/2013 | 139.68p | 139.98p | 139.38p | 139.78p | 496228 |
12/08/2013 | 139.08p | 139.98p | 139.08p | 139.98p | 434086 |
09/08/2013 | 139.38p | 139.88p | 138.93p | 139.88p | 364937 |
08/08/2013 | 138.48p | 139.18p | 137.87p | 139.18p | 1107079 |
07/08/2013 | 138.48p | 138.48p | 137.85p | 138.48p | 485227 |
06/08/2013 | 137.97p | 138.48p | 137.47p | 138.48p | 914914 |
05/08/2013 | 137.57p | 138.07p | 137.27p | 138.07p | 464864 |
02/08/2013 | 137.37p | 137.67p | 136.77p | 137.67p | 333529 |
01/08/2013 | 136.06p | 137.47p | 135.96p | 137.47p | 744429 |
31/07/2013 | 136.67p | 136.77p | 135.86p | 136.77p | 608618 |
30/07/2013 | 135.76p | 136.26p | 135.76p | 136.26p | 578572 |
29/07/2013 | 136.46p | 136.67p | 135.86p | 135.86p | 794810 |
26/07/2013 | 136.67p | 136.67p | 136.14p | 136.36p | 354958 |
25/07/2013 | 136.67p | 136.77p | 136.16p | 136.67p | 549234 |
24/07/2013 | 136.26p | 137.07p | 136.16p | 136.77p | 1224398 |
23/07/2013 | 136.06p | 136.26p | 135.86p | 136.26p | 842631 |
22/07/2013 | 135.26p | 136.26p | 134.76p | 136.26p | 991068 |
19/07/2013 | 135.66p | 135.66p | 134.65p | 135.26p | 363147 |
18/07/2013 | 134.96p | 135.66p | 134.96p | 135.46p | 492145 |
17/07/2013 | 135.86p | 135.86p | 134.55p | 135.56p | 592836 |
16/07/2013 | 135.36p | 135.86p | 135.18p | 135.86p | 556007 |
15/07/2013 | 134.86p | 135.36p | 134.35p | 135.36p | 314418 |
12/07/2013 | 135.16p | 135.26p | 134.05p | 134.76p | 293047 |
11/07/2013 | 134.86p | 135.46p | 134.35p | 135.26p | 1487665 |
10/07/2013 | 135.76p | 136.26p | 134.05p | 134.96p | 1306759 |
09/07/2013 | 136.87p | 136.87p | 136.06p | 136.26p | 1084227 |
08/07/2013 | 137.77p | 137.77p | 136.72p | 136.87p | 488693 |
05/07/2013 | 137.97p | 138.88p | 137.47p | 137.67p | 1359805 |
04/07/2013 | 136.06p | 138.17p | 136.06p | 138.17p | 1400384 |
03/07/2013 | 135.46p | 136.57p | 135.05p | 136.57p | 1251466 |
02/07/2013 | 134.45p | 135.56p | 134.45p | 135.56p | 454866 |
01/07/2013 | 134.86p | 135.36p | 134.55p | 135.36p | 930768 |
28/06/2013 | 133.65p | 135.06p | 133.65p | 135.06p | 763227 |
27/06/2013 | 133.25p | 134.65p | 132.74p | 134.65p | 944321 |
26/06/2013 | 132.74p | 133.65p | 132.74p | 133.55p | 906245 |
25/06/2013 | 132.84p | 133.50p | 132.74p | 132.74p | 1906947 |
24/06/2013 | 133.75p | 133.75p | 133.25p | 133.35p | 575197 |
21/06/2013 | 133.55p | 134.15p | 133.25p | 133.65p | 692007 |
20/06/2013 | 134.15p | 134.25p | 133.25p | 133.65p | 905081 |
19/06/2013 | 135.16p | 136.77p | 133.35p | 134.25p | 1507755 |
18/06/2013 | 136.46p | 137.27p | 135.91p | 136.77p | 1641064 |
17/06/2013 | 135.86p | 136.57p | 135.56p | 136.57p | 1002830 |
14/06/2013 | 135.76p | 136.06p | 135.44p | 135.66p | 613635 |
13/06/2013 | 135.76p | 136.06p | 135.43p | 135.56p | 508008 |
12/06/2013 | 136.26p | 136.67p | 135.76p | 136.06p | 392355 |
11/06/2013 | 136.77p | 136.77p | 136.26p | 136.67p | 441098 |
10/06/2013 | 136.06p | 136.77p | 135.36p | 136.77p | 695649 |
07/06/2013 | 134.65p | 135.96p | 134.25p | 135.96p | 1140641 |
06/06/2013 | 133.65p | 134.65p | 133.50p | 134.25p | 872503 |
05/06/2013 | 133.05p | 133.95p | 133.05p | 133.95p | 998489 |
04/06/2013 | 133.05p | 133.75p | 132.74p | 133.55p | 1078937 |
03/06/2013 | 132.14p | 133.15p | 131.84p | 132.74p | 878748 |
31/05/2013 | 131.94p | 132.24p | 131.74p | 131.84p | 476874 |
30/05/2013 | 132.04p | 132.39p | 131.74p | 131.84p | 489499 |
29/05/2013 | 131.94p | 132.32p | 131.74p | 132.24p | 627998 |
28/05/2013 | 132.44p | 132.67p | 132.06p | 132.24p | 180378 |
24/05/2013 | 132.24p | 132.74p | 132.24p | 132.64p | 372368 |
23/05/2013 | 131.74p | 132.74p | 131.74p | 132.64p | 887321 |
22/05/2013 | 132.74p | 132.74p | 132.39p | 132.74p | 1243671 |
21/05/2013 | 132.74p | 132.84p | 132.49p | 132.74p | 1077137 |
20/05/2013 | 132.34p | 132.74p | 132.34p | 132.74p | 1003629 |
17/05/2013 | 132.74p | 132.84p | 132.56p | 132.74p | 423106 |
16/05/2013 | 132.74p | 133.15p | 132.44p | 132.74p | 1265333 |
15/05/2013 | 132.74p | 132.74p | 132.43p | 132.74p | 1111690 |
14/05/2013 | 132.24p | 132.74p | 131.74p | 132.74p | 1559955 |
13/05/2013 | 131.94p | 131.94p | 131.64p | 131.74p | 953219 |
10/05/2013 | 131.94p | 132.04p | 131.54p | 131.94p | 1148347 |
09/05/2013 | 132.04p | 132.14p | 131.54p | 131.84p | 1244030 |
08/05/2013 | 131.24p | 131.94p | 131.24p | 131.94p | 1061766 |
*Close Price adjusted for both dividends and splits