Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2014 | 354.00p | 354.00p | 343.75p | 345.50p | 96207 |
17/02/2014 | 349.25p | 349.25p | 344.00p | 344.00p | 208022 |
14/02/2014 | 350.00p | 352.75p | 345.38p | 347.50p | 83275 |
13/02/2014 | 352.25p | 357.00p | 347.20p | 352.75p | 111533 |
12/02/2014 | 364.00p | 364.00p | 357.00p | 357.00p | 251172 |
11/02/2014 | 364.00p | 364.00p | 357.00p | 360.00p | 118012 |
10/02/2014 | 364.00p | 364.00p | 357.50p | 360.00p | 115349 |
07/02/2014 | 357.00p | 360.00p | 355.00p | 359.75p | 115803 |
06/02/2014 | 354.50p | 355.00p | 347.72p | 355.00p | 103705 |
05/02/2014 | 353.00p | 353.00p | 345.27p | 349.25p | 117522 |
04/02/2014 | 348.00p | 350.50p | 341.27p | 350.50p | 292438 |
03/02/2014 | 359.25p | 362.25p | 355.50p | 357.75p | 173216 |
31/01/2014 | 364.00p | 368.03p | 360.59p | 361.50p | 242342 |
30/01/2014 | 366.00p | 369.00p | 362.23p | 367.75p | 79499 |
29/01/2014 | 367.75p | 371.97p | 364.36p | 368.25p | 127517 |
28/01/2014 | 364.75p | 364.89p | 356.75p | 364.50p | 120686 |
27/01/2014 | 368.00p | 368.00p | 356.25p | 357.00p | 238188 |
24/01/2014 | 377.00p | 378.00p | 369.00p | 369.00p | 119539 |
23/01/2014 | 385.00p | 385.00p | 376.13p | 378.00p | 179761 |
22/01/2014 | 385.25p | 385.25p | 382.59p | 383.50p | 191310 |
21/01/2014 | 381.75p | 386.00p | 381.25p | 384.00p | 130469 |
20/01/2014 | 386.00p | 387.75p | 380.25p | 380.25p | 97283 |
17/01/2014 | 387.25p | 390.75p | 370.25p | 384.00p | 280886 |
16/01/2014 | 389.00p | 390.89p | 385.88p | 387.00p | 203827 |
15/01/2014 | 391.75p | 392.00p | 387.00p | 389.00p | 125104 |
14/01/2014 | 383.75p | 388.75p | 377.81p | 387.00p | 150014 |
13/01/2014 | 385.00p | 388.75p | 382.59p | 388.75p | 401605 |
10/01/2014 | 379.75p | 387.71p | 378.65p | 384.00p | 466850 |
09/01/2014 | 379.00p | 380.50p | 377.84p | 379.50p | 162600 |
08/01/2014 | 374.00p | 380.95p | 374.00p | 380.50p | 511959 |
07/01/2014 | 375.00p | 375.25p | 371.00p | 375.00p | 336851 |
06/01/2014 | 369.00p | 374.50p | 368.44p | 373.00p | 264718 |
03/01/2014 | 369.75p | 372.00p | 368.32p | 372.00p | 83837 |
02/01/2014 | 373.00p | 374.00p | 370.50p | 370.50p | 111728 |
31/12/2013 | 372.00p | 374.00p | 369.87p | 374.00p | 78101 |
30/12/2013 | 371.75p | 372.25p | 368.50p | 371.25p | 127012 |
27/12/2013 | 366.75p | 372.00p | 364.72p | 372.00p | 104314 |
24/12/2013 | 363.60p | 366.09p | 362.81p | 364.12p | 31105 |
23/12/2013 | 369.00p | 369.00p | 362.70p | 363.00p | 105304 |
20/12/2013 | 369.00p | 369.00p | 363.75p | 363.75p | 92801 |
19/12/2013 | 365.75p | 368.80p | 361.75p | 367.00p | 135222 |
18/12/2013 | 363.75p | 363.75p | 358.00p | 361.75p | 91586 |
17/12/2013 | 360.00p | 361.50p | 357.30p | 358.00p | 382261 |
16/12/2013 | 359.00p | 361.00p | 356.38p | 360.50p | 126369 |
13/12/2013 | 360.25p | 361.00p | 358.12p | 361.00p | 59205 |
12/12/2013 | 360.00p | 360.50p | 358.08p | 360.50p | 82167 |
11/12/2013 | 360.00p | 362.76p | 358.35p | 360.00p | 94740 |
10/12/2013 | 363.50p | 365.00p | 360.00p | 360.00p | 86259 |
09/12/2013 | 362.00p | 362.84p | 360.50p | 362.00p | 59643 |
06/12/2013 | 360.00p | 361.25p | 360.00p | 360.50p | 199852 |
05/12/2013 | 361.00p | 361.20p | 357.00p | 360.00p | 104708 |
04/12/2013 | 364.00p | 364.00p | 359.25p | 362.00p | 155072 |
03/12/2013 | 364.25p | 365.50p | 361.00p | 363.00p | 96176 |
02/12/2013 | 366.00p | 367.75p | 361.25p | 365.50p | 55165 |
29/11/2013 | 363.50p | 367.75p | 362.90p | 367.75p | 164630 |
28/11/2013 | 366.50p | 366.50p | 365.00p | 365.25p | 312499 |
27/11/2013 | 366.75p | 366.75p | 363.00p | 366.50p | 251792 |
26/11/2013 | 365.75p | 367.00p | 363.65p | 365.75p | 153883 |
25/11/2013 | 366.00p | 366.00p | 363.19p | 366.00p | 302549 |
22/11/2013 | 364.00p | 364.00p | 360.25p | 363.25p | 148739 |
21/11/2013 | 360.25p | 363.86p | 360.00p | 363.75p | 159094 |
20/11/2013 | 362.75p | 363.00p | 360.25p | 363.00p | 80158 |
19/11/2013 | 360.00p | 364.38p | 360.00p | 360.25p | 82166 |
18/11/2013 | 364.50p | 364.50p | 360.25p | 360.50p | 67297 |
15/11/2013 | 362.00p | 362.00p | 359.25p | 361.00p | 146845 |
14/11/2013 | 359.00p | 359.34p | 352.50p | 358.50p | 136072 |
13/11/2013 | 360.00p | 360.00p | 352.50p | 352.50p | 59507 |
12/11/2013 | 360.50p | 360.50p | 355.50p | 358.00p | 34363 |
11/11/2013 | 356.00p | 360.00p | 355.00p | 356.00p | 85130 |
08/11/2013 | 355.50p | 359.75p | 353.25p | 355.00p | 106433 |
07/11/2013 | 359.75p | 363.80p | 359.50p | 359.50p | 65516 |
06/11/2013 | 365.00p | 365.00p | 361.00p | 361.00p | 78659 |
05/11/2013 | 363.00p | 366.49p | 362.00p | 364.00p | 38906 |
04/11/2013 | 366.00p | 366.00p | 362.41p | 364.50p | 71448 |
01/11/2013 | 365.50p | 368.50p | 362.00p | 363.00p | 40305 |
31/10/2013 | 369.00p | 369.75p | 365.88p | 368.50p | 94866 |
30/10/2013 | 371.50p | 372.00p | 370.25p | 371.50p | 65956 |
29/10/2013 | 369.00p | 371.55p | 364.86p | 369.00p | 102730 |
28/10/2013 | 367.00p | 368.35p | 364.25p | 366.37p | 111454 |
25/10/2013 | 368.00p | 370.50p | 362.75p | 367.00p | 85790 |
24/10/2013 | 369.75p | 373.73p | 369.50p | 370.50p | 67961 |
23/10/2013 | 370.50p | 374.00p | 366.19p | 369.75p | 100816 |
22/10/2013 | 373.75p | 374.25p | 371.25p | 374.00p | 105246 |
21/10/2013 | 373.00p | 374.31p | 371.24p | 374.00p | 86279 |
18/10/2013 | 370.75p | 373.76p | 370.15p | 373.00p | 110055 |
17/10/2013 | 370.50p | 370.50p | 368.47p | 370.50p | 28784 |
16/10/2013 | 371.00p | 371.00p | 367.25p | 370.75p | 55127 |
15/10/2013 | 365.50p | 371.50p | 365.50p | 371.00p | 78240 |
14/10/2013 | 369.00p | 372.75p | 365.50p | 365.50p | 99625 |
11/10/2013 | 365.00p | 368.50p | 364.00p | 366.25p | 86950 |
10/10/2013 | 356.00p | 365.00p | 354.18p | 365.00p | 120370 |
09/10/2013 | 353.25p | 354.97p | 349.72p | 353.50p | 43687 |
08/10/2013 | 353.50p | 353.50p | 349.72p | 350.25p | 65044 |
07/10/2013 | 354.00p | 355.00p | 349.01p | 353.50p | 136218 |
04/10/2013 | 358.00p | 360.00p | 352.00p | 352.00p | 58979 |
03/10/2013 | 356.00p | 358.75p | 356.00p | 356.00p | 39298 |
02/10/2013 | 357.50p | 358.00p | 352.00p | 356.00p | 62443 |
01/10/2013 | 362.00p | 362.00p | 357.25p | 358.00p | 27932 |
30/09/2013 | 360.00p | 362.90p | 356.00p | 356.00p | 130823 |
27/09/2013 | 367.70p | 371.00p | 365.00p | 365.00p | 54965 |
26/09/2013 | 368.00p | 371.00p | 363.50p | 366.00p | 45817 |
25/09/2013 | 364.00p | 365.75p | 361.04p | 365.75p | 124832 |
24/09/2013 | 362.00p | 364.00p | 358.25p | 364.00p | 88224 |
23/09/2013 | 361.00p | 362.75p | 358.00p | 358.25p | 74812 |
20/09/2013 | 361.00p | 361.36p | 356.98p | 361.00p | 74705 |
19/09/2013 | 360.00p | 361.00p | 356.25p | 358.12p | 92078 |
18/09/2013 | 352.25p | 355.75p | 350.00p | 350.50p | 128645 |
17/09/2013 | 351.00p | 357.00p | 350.00p | 350.00p | 103477 |
16/09/2013 | 351.00p | 358.00p | 351.00p | 357.00p | 86939 |
13/09/2013 | 354.00p | 354.00p | 349.50p | 350.00p | 60841 |
12/09/2013 | 353.00p | 354.93p | 348.50p | 350.00p | 83475 |
11/09/2013 | 349.00p | 355.00p | 349.00p | 350.50p | 94195 |
10/09/2013 | 343.00p | 355.00p | 335.50p | 354.50p | 169962 |
09/09/2013 | 337.25p | 339.50p | 331.81p | 335.50p | 51778 |
06/09/2013 | 327.00p | 331.15p | 326.38p | 326.38p | 42055 |
05/09/2013 | 326.00p | 332.00p | 326.00p | 328.13p | 46481 |
04/09/2013 | 329.00p | 329.00p | 325.00p | 327.38p | 37623 |
03/09/2013 | 327.00p | 329.29p | 323.40p | 329.00p | 69699 |
02/09/2013 | 321.00p | 324.22p | 315.45p | 321.13p | 90379 |
30/08/2013 | 321.00p | 322.00p | 314.45p | 317.88p | 56698 |
29/08/2013 | 320.00p | 324.00p | 315.25p | 316.00p | 140138 |
28/08/2013 | 328.00p | 332.50p | 314.00p | 314.25p | 229320 |
27/08/2013 | 349.00p | 349.00p | 332.50p | 332.50p | 173929 |
23/08/2013 | 347.00p | 349.00p | 344.00p | 347.00p | 45067 |
22/08/2013 | 347.00p | 347.00p | 343.00p | 344.00p | 96054 |
21/08/2013 | 350.00p | 350.00p | 345.00p | 347.00p | 132785 |
20/08/2013 | 352.00p | 353.60p | 347.50p | 348.25p | 105216 |
19/08/2013 | 353.50p | 357.00p | 353.00p | 353.50p | 93413 |
16/08/2013 | 354.00p | 355.00p | 352.76p | 353.50p | 100338 |
15/08/2013 | 362.00p | 365.00p | 353.07p | 354.25p | 189490 |
14/08/2013 | 363.00p | 367.00p | 360.00p | 365.00p | 131811 |
13/08/2013 | 354.00p | 362.50p | 352.00p | 360.00p | 152977 |
12/08/2013 | 349.00p | 354.00p | 349.00p | 352.00p | 103323 |
09/08/2013 | 345.00p | 352.07p | 344.50p | 350.00p | 106845 |
08/08/2013 | 345.50p | 349.50p | 344.50p | 344.50p | 75110 |
07/08/2013 | 347.50p | 354.50p | 345.88p | 347.50p | 74764 |
06/08/2013 | 353.75p | 357.00p | 351.75p | 354.50p | 108480 |
05/08/2013 | 352.75p | 354.50p | 351.50p | 351.75p | 117825 |
02/08/2013 | 355.00p | 358.73p | 349.00p | 354.50p | 147439 |
01/08/2013 | 340.00p | 349.00p | 340.00p | 349.00p | 116810 |
31/07/2013 | 334.00p | 337.95p | 331.00p | 334.50p | 102351 |
30/07/2013 | 337.00p | 339.00p | 334.00p | 334.50p | 104234 |
29/07/2013 | 334.00p | 341.00p | 331.00p | 333.50p | 241079 |
26/07/2013 | 345.00p | 348.25p | 339.25p | 341.00p | 180223 |
25/07/2013 | 349.25p | 351.04p | 346.00p | 348.25p | 177104 |
24/07/2013 | 349.50p | 355.43p | 349.25p | 349.75p | 74014 |
23/07/2013 | 348.00p | 356.00p | 347.00p | 350.50p | 106652 |
22/07/2013 | 350.00p | 350.35p | 346.00p | 348.00p | 99434 |
19/07/2013 | 349.50p | 352.00p | 347.00p | 349.00p | 66227 |
18/07/2013 | 349.00p | 354.50p | 346.50p | 352.00p | 83637 |
17/07/2013 | 345.50p | 350.95p | 345.50p | 347.00p | 59476 |
16/07/2013 | 349.75p | 351.00p | 345.00p | 347.00p | 118473 |
15/07/2013 | 347.50p | 347.99p | 345.00p | 345.00p | 85958 |
12/07/2013 | 351.00p | 354.74p | 344.00p | 344.00p | 141584 |
11/07/2013 | 352.25p | 355.90p | 351.00p | 351.00p | 105137 |
10/07/2013 | 352.00p | 355.06p | 351.25p | 352.00p | 127272 |
09/07/2013 | 350.50p | 357.03p | 350.50p | 355.00p | 208262 |
08/07/2013 | 351.00p | 352.89p | 348.25p | 351.50p | 155496 |
05/07/2013 | 352.50p | 356.95p | 347.64p | 350.50p | 169275 |
04/07/2013 | 344.00p | 349.00p | 339.37p | 349.00p | 183274 |
03/07/2013 | 342.00p | 345.00p | 341.50p | 343.50p | 222280 |
02/07/2013 | 332.00p | 345.09p | 331.00p | 343.50p | 502569 |
01/07/2013 | 326.00p | 331.00p | 321.50p | 331.00p | 124480 |
28/06/2013 | 325.00p | 330.25p | 321.50p | 321.50p | 271560 |
27/06/2013 | 313.00p | 323.75p | 313.00p | 321.00p | 186475 |
26/06/2013 | 308.00p | 311.00p | 306.00p | 311.00p | 49120 |
25/06/2013 | 308.00p | 311.00p | 304.80p | 310.25p | 136396 |
24/06/2013 | 309.00p | 309.00p | 306.00p | 306.00p | 216043 |
21/06/2013 | 310.00p | 311.00p | 307.75p | 308.00p | 189850 |
20/06/2013 | 307.00p | 309.75p | 306.25p | 309.75p | 455597 |
19/06/2013 | 316.00p | 317.00p | 311.00p | 314.37p | 115889 |
18/06/2013 | 311.50p | 313.00p | 310.00p | 311.00p | 107925 |
17/06/2013 | 306.00p | 314.00p | 300.76p | 313.25p | 204296 |
14/06/2013 | 296.00p | 301.00p | 290.25p | 297.50p | 90773 |
13/06/2013 | 283.00p | 292.59p | 278.00p | 290.25p | 223882 |
12/06/2013 | 296.00p | 301.00p | 292.00p | 295.00p | 125587 |
11/06/2013 | 296.50p | 305.50p | 291.81p | 295.00p | 208285 |
10/06/2013 | 297.50p | 305.99p | 288.75p | 305.50p | 346006 |
07/06/2013 | 279.00p | 288.75p | 277.50p | 288.75p | 278859 |
06/06/2013 | 282.00p | 284.25p | 277.13p | 279.00p | 301082 |
05/06/2013 | 292.50p | 296.50p | 282.00p | 282.00p | 396151 |
04/06/2013 | 292.75p | 297.14p | 283.25p | 296.50p | 351636 |
03/06/2013 | 286.50p | 298.00p | 281.50p | 283.25p | 541542 |
31/05/2013 | 297.00p | 302.25p | 293.31p | 298.00p | 311168 |
30/05/2013 | 312.00p | 313.75p | 289.50p | 302.25p | 1235620 |
29/05/2013 | 319.50p | 323.45p | 311.95p | 313.75p | 233917 |
28/05/2013 | 322.00p | 323.00p | 315.75p | 323.00p | 304058 |
24/05/2013 | 316.50p | 325.75p | 316.50p | 322.00p | 409953 |
23/05/2013 | 345.75p | 345.75p | 311.50p | 319.00p | 1128235 |
22/05/2013 | 357.25p | 358.00p | 354.00p | 354.63p | 205468 |
21/05/2013 | 356.00p | 356.00p | 352.72p | 356.00p | 189141 |
20/05/2013 | 352.00p | 356.00p | 352.00p | 355.12p | 194505 |
17/05/2013 | 350.75p | 350.75p | 347.70p | 350.75p | 143835 |
16/05/2013 | 351.00p | 351.50p | 347.26p | 349.00p | 184875 |
15/05/2013 | 353.00p | 354.50p | 349.75p | 351.00p | 257981 |
14/05/2013 | 351.00p | 351.75p | 347.70p | 349.75p | 205468 |
13/05/2013 | 352.00p | 352.00p | 348.70p | 351.75p | 232113 |
10/05/2013 | 352.00p | 352.00p | 347.00p | 352.00p | 247520 |
09/05/2013 | 349.00p | 349.00p | 346.51p | 347.00p | 129666 |
08/05/2013 | 349.00p | 349.25p | 347.01p | 348.50p | 149498 |
*Close Price adjusted for both dividends and splits