Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2014 | 280.20p | 281.35p | 277.80p | 278.40p | 1219744 |
24/02/2014 | 280.00p | 280.90p | 276.90p | 280.20p | 1436317 |
21/02/2014 | 279.70p | 281.76p | 277.76p | 280.30p | 684901 |
20/02/2014 | 275.60p | 279.40p | 274.00p | 278.30p | 831149 |
19/02/2014 | 275.10p | 279.20p | 275.10p | 278.40p | 1391715 |
18/02/2014 | 273.20p | 276.90p | 273.20p | 276.40p | 1730235 |
17/02/2014 | 270.50p | 274.50p | 265.64p | 273.20p | 1262116 |
14/02/2014 | 266.50p | 268.50p | 263.60p | 268.50p | 8052157 |
13/02/2014 | 269.40p | 270.50p | 265.10p | 266.00p | 898011 |
12/02/2014 | 273.60p | 275.80p | 268.93p | 270.50p | 895492 |
11/02/2014 | 275.60p | 278.47p | 274.60p | 274.80p | 881569 |
10/02/2014 | 274.70p | 277.31p | 273.70p | 276.90p | 1536827 |
07/02/2014 | 267.80p | 275.90p | 267.80p | 274.50p | 1970546 |
06/02/2014 | 274.00p | 274.40p | 253.40p | 268.00p | 4949627 |
05/02/2014 | 251.00p | 255.10p | 251.00p | 253.40p | 783367 |
04/02/2014 | 250.00p | 255.00p | 250.00p | 253.60p | 494419 |
03/02/2014 | 253.10p | 256.40p | 252.10p | 252.30p | 403572 |
31/01/2014 | 258.50p | 258.50p | 251.10p | 255.50p | 606827 |
30/01/2014 | 260.20p | 264.30p | 257.00p | 258.20p | 689191 |
29/01/2014 | 257.30p | 260.70p | 255.70p | 258.80p | 560537 |
28/01/2014 | 252.20p | 260.10p | 251.95p | 257.30p | 442205 |
27/01/2014 | 258.70p | 259.40p | 252.70p | 253.50p | 648878 |
24/01/2014 | 261.20p | 262.50p | 257.00p | 260.30p | 502329 |
23/01/2014 | 262.00p | 267.10p | 260.50p | 261.90p | 828319 |
22/01/2014 | 266.10p | 268.60p | 263.90p | 267.10p | 300911 |
21/01/2014 | 270.10p | 270.70p | 266.70p | 266.80p | 194139 |
20/01/2014 | 268.80p | 273.00p | 267.90p | 270.40p | 568690 |
17/01/2014 | 267.50p | 268.80p | 266.07p | 267.90p | 699176 |
16/01/2014 | 272.20p | 272.90p | 266.40p | 267.00p | 1498248 |
15/01/2014 | 269.40p | 272.90p | 266.00p | 272.90p | 654284 |
14/01/2014 | 269.40p | 271.50p | 268.51p | 271.10p | 679018 |
13/01/2014 | 279.60p | 280.50p | 271.10p | 271.30p | 623744 |
10/01/2014 | 277.00p | 282.77p | 277.00p | 280.00p | 670410 |
09/01/2014 | 280.50p | 280.50p | 277.30p | 277.40p | 499463 |
08/01/2014 | 280.60p | 282.70p | 278.80p | 279.50p | 727041 |
07/01/2014 | 277.10p | 282.70p | 274.40p | 279.40p | 340026 |
06/01/2014 | 273.60p | 281.00p | 273.60p | 278.70p | 494407 |
03/01/2014 | 272.10p | 276.80p | 268.57p | 276.80p | 350561 |
02/01/2014 | 273.30p | 274.40p | 270.90p | 271.20p | 213727 |
31/12/2013 | 275.80p | 275.80p | 270.66p | 271.90p | 84422 |
30/12/2013 | 273.40p | 273.40p | 269.00p | 272.20p | 178946 |
27/12/2013 | 265.70p | 271.00p | 265.40p | 271.00p | 157290 |
24/12/2013 | 266.90p | 267.70p | 264.90p | 265.90p | 65598 |
23/12/2013 | 261.70p | 270.00p | 261.70p | 268.30p | 360478 |
20/12/2013 | 259.60p | 269.20p | 256.20p | 269.20p | 821696 |
19/12/2013 | 249.80p | 260.40p | 249.20p | 260.00p | 413203 |
18/12/2013 | 247.80p | 251.90p | 246.70p | 249.20p | 232703 |
17/12/2013 | 248.60p | 252.49p | 246.45p | 246.70p | 386025 |
16/12/2013 | 249.20p | 253.90p | 249.20p | 250.80p | 312269 |
13/12/2013 | 245.10p | 252.20p | 245.00p | 252.10p | 628951 |
12/12/2013 | 246.20p | 247.20p | 244.00p | 245.80p | 332380 |
11/12/2013 | 246.60p | 248.70p | 245.90p | 247.20p | 315542 |
10/12/2013 | 247.20p | 249.00p | 245.60p | 246.40p | 302202 |
09/12/2013 | 249.30p | 249.30p | 245.40p | 246.50p | 303197 |
06/12/2013 | 246.00p | 248.30p | 245.30p | 247.00p | 262848 |
05/12/2013 | 244.00p | 249.70p | 242.20p | 246.00p | 299875 |
04/12/2013 | 243.50p | 245.15p | 241.76p | 244.90p | 260840 |
03/12/2013 | 245.80p | 246.87p | 241.60p | 243.70p | 462943 |
02/12/2013 | 247.50p | 247.50p | 242.70p | 246.50p | 344188 |
29/11/2013 | 245.50p | 248.10p | 245.00p | 247.00p | 390471 |
28/11/2013 | 245.70p | 247.74p | 244.20p | 245.70p | 365382 |
27/11/2013 | 244.90p | 250.20p | 244.00p | 246.00p | 442433 |
26/11/2013 | 244.00p | 245.60p | 242.84p | 244.00p | 423396 |
25/11/2013 | 243.50p | 246.00p | 242.00p | 244.00p | 591245 |
22/11/2013 | 242.80p | 245.40p | 241.00p | 242.70p | 821713 |
21/11/2013 | 241.80p | 245.50p | 240.10p | 243.00p | 418805 |
20/11/2013 | 242.40p | 245.10p | 238.80p | 240.10p | 846072 |
19/11/2013 | 238.80p | 243.70p | 235.94p | 242.30p | 985263 |
18/11/2013 | 237.00p | 241.30p | 236.88p | 240.00p | 1156613 |
15/11/2013 | 238.00p | 240.80p | 235.10p | 237.00p | 350760 |
14/11/2013 | 242.00p | 243.30p | 238.90p | 240.10p | 443538 |
13/11/2013 | 238.00p | 240.80p | 235.28p | 240.10p | 671580 |
12/11/2013 | 239.20p | 241.77p | 239.00p | 239.00p | 516482 |
11/11/2013 | 243.50p | 244.53p | 240.50p | 240.50p | 1354357 |
08/11/2013 | 239.70p | 243.20p | 237.70p | 240.00p | 664710 |
07/11/2013 | 234.10p | 241.10p | 230.80p | 239.90p | 1126554 |
06/11/2013 | 229.60p | 230.60p | 226.70p | 228.10p | 743644 |
05/11/2013 | 232.80p | 233.80p | 228.00p | 228.60p | 1697550 |
04/11/2013 | 232.30p | 234.90p | 232.20p | 232.60p | 360967 |
01/11/2013 | 228.60p | 232.70p | 227.80p | 232.20p | 1507775 |
31/10/2013 | 226.10p | 230.40p | 224.50p | 228.80p | 1106604 |
30/10/2013 | 222.10p | 225.90p | 221.00p | 225.90p | 877043 |
29/10/2013 | 218.00p | 221.60p | 218.00p | 221.30p | 310371 |
28/10/2013 | 219.20p | 219.40p | 215.50p | 218.40p | 258888 |
25/10/2013 | 219.50p | 219.50p | 216.60p | 217.20p | 409566 |
24/10/2013 | 216.90p | 218.30p | 215.10p | 217.20p | 365289 |
23/10/2013 | 218.80p | 219.67p | 216.40p | 216.40p | 419497 |
22/10/2013 | 223.40p | 223.90p | 218.90p | 219.00p | 322595 |
21/10/2013 | 219.30p | 223.93p | 219.10p | 223.90p | 702639 |
18/10/2013 | 219.40p | 221.80p | 218.10p | 219.10p | 357885 |
17/10/2013 | 220.70p | 220.70p | 218.05p | 218.10p | 434247 |
16/10/2013 | 220.60p | 220.60p | 216.30p | 219.10p | 973746 |
15/10/2013 | 218.30p | 221.65p | 217.90p | 221.00p | 1096060 |
14/10/2013 | 209.00p | 217.50p | 209.00p | 217.00p | 938319 |
11/10/2013 | 210.50p | 210.80p | 207.80p | 209.40p | 405216 |
10/10/2013 | 204.80p | 210.60p | 202.60p | 209.50p | 1181410 |
09/10/2013 | 205.00p | 206.50p | 202.80p | 203.50p | 1510772 |
08/10/2013 | 207.10p | 207.20p | 204.40p | 205.30p | 370277 |
07/10/2013 | 206.50p | 207.30p | 204.50p | 206.50p | 516812 |
04/10/2013 | 210.60p | 211.80p | 206.50p | 206.70p | 546800 |
03/10/2013 | 210.00p | 211.20p | 209.10p | 210.30p | 184639 |
02/10/2013 | 211.10p | 211.50p | 209.00p | 210.50p | 389094 |
01/10/2013 | 210.40p | 212.80p | 208.30p | 211.70p | 569055 |
30/09/2013 | 209.20p | 209.70p | 207.60p | 209.70p | 755072 |
27/09/2013 | 215.40p | 215.90p | 210.10p | 211.40p | 363248 |
26/09/2013 | 215.70p | 217.10p | 214.70p | 215.90p | 245677 |
25/09/2013 | 215.50p | 217.10p | 214.90p | 216.00p | 310639 |
24/09/2013 | 214.20p | 217.00p | 213.00p | 216.00p | 365252 |
23/09/2013 | 214.80p | 216.90p | 212.80p | 213.80p | 336441 |
20/09/2013 | 216.20p | 217.90p | 214.90p | 215.10p | 645540 |
19/09/2013 | 223.40p | 224.90p | 214.90p | 214.90p | 464244 |
18/09/2013 | 223.40p | 223.40p | 218.50p | 220.40p | 786959 |
17/09/2013 | 215.60p | 225.40p | 215.60p | 222.60p | 955746 |
16/09/2013 | 212.40p | 216.80p | 211.70p | 216.40p | 559030 |
13/09/2013 | 208.10p | 210.90p | 206.70p | 210.30p | 870934 |
12/09/2013 | 208.80p | 210.00p | 207.60p | 208.00p | 443976 |
11/09/2013 | 207.90p | 210.00p | 207.90p | 208.60p | 447321 |
10/09/2013 | 206.20p | 209.00p | 204.60p | 208.30p | 691054 |
09/09/2013 | 200.40p | 205.30p | 200.27p | 204.60p | 600700 |
06/09/2013 | 200.40p | 203.20p | 199.00p | 200.70p | 464051 |
05/09/2013 | 203.70p | 204.00p | 201.20p | 201.30p | 292772 |
04/09/2013 | 203.00p | 203.10p | 200.10p | 201.80p | 512684 |
03/09/2013 | 203.90p | 205.80p | 201.70p | 203.10p | 555771 |
02/09/2013 | 200.90p | 205.20p | 199.00p | 204.10p | 424727 |
30/08/2013 | 207.00p | 207.00p | 199.00p | 199.00p | 423868 |
29/08/2013 | 203.30p | 204.70p | 202.00p | 204.10p | 281041 |
28/08/2013 | 201.90p | 204.00p | 201.30p | 202.30p | 434635 |
27/08/2013 | 202.70p | 206.10p | 199.99p | 202.30p | 442579 |
23/08/2013 | 205.80p | 208.30p | 203.30p | 203.60p | 510753 |
22/08/2013 | 207.70p | 210.20p | 205.10p | 206.20p | 362651 |
21/08/2013 | 210.00p | 210.70p | 205.60p | 208.60p | 343135 |
20/08/2013 | 213.00p | 214.20p | 207.50p | 209.00p | 607532 |
19/08/2013 | 208.90p | 213.50p | 206.30p | 213.50p | 761785 |
16/08/2013 | 205.90p | 208.80p | 203.80p | 208.80p | 332396 |
15/08/2013 | 213.50p | 214.80p | 205.20p | 205.20p | 723504 |
14/08/2013 | 208.30p | 215.30p | 206.92p | 214.80p | 1002819 |
13/08/2013 | 211.60p | 214.40p | 208.25p | 208.30p | 648087 |
12/08/2013 | 216.00p | 216.50p | 211.90p | 212.20p | 431265 |
09/08/2013 | 217.90p | 218.30p | 214.07p | 215.90p | 822648 |
08/08/2013 | 219.70p | 221.70p | 216.90p | 216.90p | 372270 |
07/08/2013 | 219.70p | 221.84p | 217.60p | 218.70p | 481747 |
06/08/2013 | 222.80p | 224.10p | 220.10p | 220.90p | 461536 |
05/08/2013 | 219.80p | 224.10p | 219.80p | 222.10p | 360020 |
02/08/2013 | 218.90p | 223.40p | 218.90p | 222.40p | 482208 |
01/08/2013 | 220.90p | 223.60p | 219.30p | 220.70p | 469711 |
31/07/2013 | 223.10p | 223.50p | 219.30p | 220.50p | 681854 |
30/07/2013 | 224.30p | 225.40p | 219.60p | 221.20p | 827702 |
29/07/2013 | 226.20p | 226.20p | 222.40p | 224.00p | 521258 |
26/07/2013 | 225.00p | 227.20p | 221.70p | 223.00p | 792757 |
25/07/2013 | 222.60p | 225.00p | 221.00p | 223.40p | 736956 |
24/07/2013 | 223.70p | 225.70p | 214.00p | 223.20p | 3480415 |
23/07/2013 | 243.30p | 243.30p | 223.70p | 225.70p | 1753076 |
22/07/2013 | 242.30p | 244.80p | 240.90p | 242.70p | 416669 |
19/07/2013 | 241.30p | 244.10p | 240.40p | 241.60p | 451986 |
18/07/2013 | 239.90p | 242.80p | 239.00p | 242.50p | 542732 |
17/07/2013 | 239.40p | 240.50p | 236.59p | 239.70p | 424127 |
16/07/2013 | 241.30p | 241.30p | 238.40p | 238.70p | 245144 |
15/07/2013 | 239.90p | 241.60p | 238.40p | 239.50p | 256914 |
12/07/2013 | 236.50p | 241.90p | 235.00p | 239.00p | 595078 |
11/07/2013 | 241.10p | 241.40p | 235.00p | 235.80p | 317103 |
10/07/2013 | 237.30p | 239.00p | 233.10p | 235.50p | 998170 |
09/07/2013 | 236.00p | 238.30p | 235.30p | 238.00p | 787866 |
08/07/2013 | 232.80p | 237.10p | 232.80p | 235.30p | 472452 |
05/07/2013 | 234.00p | 236.40p | 232.20p | 233.80p | 315824 |
04/07/2013 | 233.30p | 235.30p | 231.50p | 234.90p | 547875 |
03/07/2013 | 230.20p | 232.10p | 228.20p | 231.00p | 798370 |
02/07/2013 | 231.00p | 232.50p | 229.00p | 232.10p | 1109000 |
01/07/2013 | 230.40p | 233.90p | 229.30p | 231.60p | 728350 |
28/06/2013 | 231.10p | 231.78p | 228.40p | 230.00p | 1069929 |
27/06/2013 | 225.90p | 231.00p | 225.20p | 230.00p | 1332985 |
26/06/2013 | 224.20p | 225.90p | 220.30p | 225.40p | 667721 |
25/06/2013 | 216.50p | 220.40p | 214.70p | 220.30p | 442626 |
24/06/2013 | 220.60p | 221.10p | 213.10p | 214.90p | 491020 |
21/06/2013 | 217.10p | 227.00p | 216.90p | 220.70p | 1374735 |
20/06/2013 | 220.40p | 225.00p | 214.50p | 216.90p | 731355 |
19/06/2013 | 224.40p | 225.90p | 221.44p | 225.00p | 471506 |
18/06/2013 | 220.30p | 226.00p | 220.30p | 224.50p | 668195 |
17/06/2013 | 214.70p | 222.40p | 214.70p | 221.00p | 462062 |
14/06/2013 | 216.40p | 216.40p | 213.75p | 214.70p | 1072525 |
13/06/2013 | 219.00p | 221.50p | 214.00p | 215.10p | 854699 |
12/06/2013 | 222.60p | 224.10p | 220.30p | 221.50p | 899047 |
11/06/2013 | 223.30p | 226.50p | 222.30p | 223.30p | 512216 |
10/06/2013 | 226.10p | 226.32p | 222.50p | 222.50p | 808998 |
07/06/2013 | 221.20p | 225.90p | 216.94p | 225.50p | 1106182 |
06/06/2013 | 226.70p | 227.07p | 220.20p | 220.20p | 712164 |
05/06/2013 | 231.00p | 235.00p | 224.20p | 224.70p | 9640088 |
04/06/2013 | 236.70p | 237.90p | 232.30p | 232.60p | 727891 |
03/06/2013 | 234.90p | 240.20p | 233.40p | 235.10p | 420364 |
31/05/2013 | 237.80p | 239.60p | 234.10p | 236.20p | 625776 |
30/05/2013 | 236.10p | 238.90p | 233.80p | 236.50p | 311681 |
29/05/2013 | 240.30p | 241.30p | 235.20p | 236.20p | 582742 |
28/05/2013 | 236.90p | 241.30p | 232.60p | 241.30p | 755953 |
24/05/2013 | 235.00p | 235.20p | 230.80p | 232.60p | 1339278 |
23/05/2013 | 233.40p | 235.80p | 230.00p | 235.00p | 1065801 |
22/05/2013 | 238.20p | 239.50p | 234.20p | 238.80p | 1492208 |
21/05/2013 | 237.50p | 242.10p | 236.50p | 240.80p | 901546 |
20/05/2013 | 229.40p | 237.60p | 229.40p | 237.60p | 521427 |
17/05/2013 | 231.90p | 232.90p | 230.30p | 231.00p | 291669 |
16/05/2013 | 231.30p | 233.39p | 231.30p | 232.80p | 206745 |
15/05/2013 | 229.80p | 233.70p | 229.05p | 233.30p | 222510 |
*Close Price adjusted for both dividends and splits