Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/11/2014 | 269.50p | 269.50p | 266.15p | 267.75p | 48275 |
10/11/2014 | 267.50p | 270.00p | 263.00p | 266.50p | 75850 |
07/11/2014 | 270.00p | 270.00p | 259.00p | 268.00p | 80468 |
06/11/2014 | 261.00p | 270.00p | 261.00p | 268.25p | 44849 |
05/11/2014 | 260.25p | 261.00p | 253.00p | 261.00p | 728226 |
04/11/2014 | 260.00p | 260.00p | 254.75p | 260.00p | 53958 |
03/11/2014 | 252.75p | 258.50p | 250.00p | 258.00p | 235808 |
31/10/2014 | 245.00p | 248.75p | 235.75p | 248.75p | 32075 |
30/10/2014 | 240.00p | 245.75p | 238.00p | 245.75p | 339711 |
29/10/2014 | 242.25p | 246.00p | 237.00p | 240.00p | 337145 |
28/10/2014 | 235.00p | 240.00p | 235.00p | 239.00p | 145037 |
27/10/2014 | 241.00p | 241.00p | 227.00p | 238.50p | 240763 |
24/10/2014 | 243.00p | 250.03p | 234.25p | 234.25p | 797662 |
23/10/2014 | 243.00p | 250.70p | 242.25p | 242.25p | 192890 |
22/10/2014 | 240.00p | 251.00p | 240.00p | 245.00p | 564608 |
21/10/2014 | 245.00p | 250.00p | 245.00p | 250.00p | 272137 |
20/10/2014 | 255.00p | 255.00p | 240.00p | 247.25p | 82434 |
17/10/2014 | 255.00p | 255.00p | 242.25p | 246.00p | 182765 |
16/10/2014 | 258.00p | 261.75p | 249.25p | 249.25p | 175273 |
15/10/2014 | 262.00p | 265.44p | 258.00p | 260.00p | 80925 |
14/10/2014 | 249.25p | 267.50p | 249.25p | 267.50p | 99858 |
13/10/2014 | 252.75p | 260.00p | 249.25p | 260.00p | 91021 |
10/10/2014 | 249.25p | 269.25p | 249.25p | 263.75p | 83984 |
09/10/2014 | 269.00p | 269.00p | 255.00p | 260.00p | 38220 |
08/10/2014 | 259.00p | 262.00p | 253.00p | 257.50p | 181734 |
07/10/2014 | 264.75p | 265.00p | 261.94p | 265.00p | 14371 |
06/10/2014 | 277.25p | 277.25p | 262.00p | 262.00p | 64749 |
03/10/2014 | 279.00p | 279.00p | 261.72p | 263.00p | 108401 |
02/10/2014 | 268.00p | 270.00p | 266.00p | 266.00p | 33496 |
01/10/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 1972 |
30/09/2014 | 267.75p | 279.00p | 265.00p | 275.00p | 120864 |
29/09/2014 | 263.00p | 275.75p | 263.00p | 269.50p | 49425 |
26/09/2014 | 266.00p | 275.00p | 265.00p | 268.00p | 72162 |
25/09/2014 | 263.50p | 266.00p | 260.00p | 265.00p | 408467 |
24/09/2014 | 255.75p | 261.00p | 255.75p | 259.25p | 106025 |
23/09/2014 | 250.50p | 258.75p | 247.50p | 258.75p | 52895 |
22/09/2014 | 255.00p | 258.15p | 244.50p | 253.00p | 48559 |
19/09/2014 | 255.00p | 255.00p | 240.00p | 250.00p | 273644 |
18/09/2014 | 244.00p | 247.03p | 240.00p | 246.50p | 135977 |
17/09/2014 | 250.00p | 257.90p | 244.00p | 244.00p | 37134 |
16/09/2014 | 255.25p | 261.25p | 250.25p | 250.50p | 31820 |
15/09/2014 | 257.00p | 265.85p | 257.00p | 258.00p | 23155 |
12/09/2014 | 265.00p | 271.55p | 259.00p | 263.00p | 65099 |
11/09/2014 | 271.25p | 274.00p | 266.50p | 267.00p | 38157 |
10/09/2014 | 261.25p | 269.00p | 261.25p | 267.00p | 85797 |
09/09/2014 | 271.00p | 271.25p | 264.25p | 269.25p | 186181 |
08/09/2014 | 268.00p | 270.23p | 261.25p | 262.00p | 7272 |
05/09/2014 | 268.25p | 270.00p | 265.00p | 265.00p | 416799 |
04/09/2014 | 274.00p | 274.00p | 262.75p | 265.00p | 2662154 |
03/09/2014 | 277.25p | 282.75p | 272.25p | 272.25p | 23341 |
02/09/2014 | 285.50p | 289.75p | 276.00p | 277.25p | 382847 |
01/09/2014 | 278.00p | 280.00p | 275.25p | 278.75p | 7274 |
29/08/2014 | 285.00p | 285.00p | 272.25p | 278.00p | 37101 |
28/08/2014 | 280.00p | 284.50p | 272.25p | 279.75p | 49619 |
27/08/2014 | 280.25p | 288.25p | 273.50p | 278.75p | 407350 |
26/08/2014 | 281.50p | 287.50p | 276.50p | 276.50p | 59873 |
22/08/2014 | 281.75p | 288.75p | 281.75p | 285.00p | 43413 |
21/08/2014 | 284.00p | 288.00p | 284.00p | 288.00p | 85996 |
20/08/2014 | 282.00p | 296.75p | 282.00p | 286.75p | 191025 |
19/08/2014 | 280.00p | 286.75p | 267.25p | 286.75p | 108512 |
18/08/2014 | 273.75p | 280.25p | 265.75p | 280.25p | 60975 |
15/08/2014 | 273.50p | 273.50p | 265.50p | 272.00p | 103448 |
14/08/2014 | 260.00p | 273.75p | 260.00p | 269.00p | 143863 |
13/08/2014 | 267.00p | 269.11p | 263.00p | 265.25p | 92339 |
12/08/2014 | 270.50p | 270.50p | 265.00p | 266.00p | 52306 |
11/08/2014 | 267.00p | 272.31p | 266.75p | 268.00p | 2556591 |
08/08/2014 | 263.25p | 267.75p | 263.00p | 267.00p | 97425 |
07/08/2014 | 270.25p | 271.25p | 264.00p | 267.75p | 329553 |
06/08/2014 | 274.00p | 274.00p | 265.50p | 265.50p | 107779 |
05/08/2014 | 275.00p | 278.86p | 274.00p | 274.00p | 548049 |
04/08/2014 | 275.00p | 278.27p | 271.50p | 275.00p | 260002 |
01/08/2014 | 272.00p | 276.50p | 267.00p | 276.50p | 815914 |
31/07/2014 | 273.50p | 279.70p | 270.50p | 271.50p | 168951 |
30/07/2014 | 281.25p | 283.05p | 275.25p | 277.00p | 38532 |
29/07/2014 | 276.00p | 282.55p | 275.00p | 278.00p | 1266448 |
28/07/2014 | 284.75p | 284.75p | 276.50p | 278.50p | 65806 |
25/07/2014 | 284.00p | 284.90p | 276.00p | 278.25p | 89512 |
24/07/2014 | 285.00p | 285.25p | 280.00p | 282.25p | 377541 |
23/07/2014 | 277.00p | 288.25p | 274.75p | 283.00p | 609445 |
22/07/2014 | 279.00p | 279.25p | 272.00p | 274.75p | 45312 |
21/07/2014 | 281.00p | 281.00p | 272.25p | 278.00p | 95180 |
18/07/2014 | 278.25p | 278.25p | 272.75p | 276.50p | 69009 |
17/07/2014 | 276.00p | 276.00p | 274.00p | 275.00p | 12957 |
16/07/2014 | 272.25p | 278.25p | 271.50p | 274.00p | 128574 |
15/07/2014 | 265.00p | 270.50p | 264.00p | 270.50p | 122222 |
14/07/2014 | 270.00p | 270.00p | 262.75p | 268.00p | 121663 |
11/07/2014 | 263.00p | 270.00p | 263.00p | 268.50p | 220214 |
10/07/2014 | 274.50p | 275.00p | 256.75p | 264.00p | 2847880 |
09/07/2014 | 270.00p | 271.00p | 268.25p | 269.00p | 1465996 |
08/07/2014 | 271.00p | 273.75p | 270.00p | 271.00p | 4386691 |
07/07/2014 | 275.25p | 279.89p | 270.25p | 273.00p | 483213 |
04/07/2014 | 270.00p | 280.00p | 269.69p | 275.00p | 445180 |
03/07/2014 | 273.50p | 276.25p | 271.00p | 271.00p | 51801 |
02/07/2014 | 273.00p | 276.75p | 270.00p | 270.00p | 44974 |
01/07/2014 | 274.50p | 281.25p | 270.00p | 270.00p | 474784 |
30/06/2014 | 280.00p | 285.25p | 271.00p | 275.00p | 469525 |
27/06/2014 | 282.25p | 282.50p | 275.00p | 278.00p | 248242 |
26/06/2014 | 280.00p | 287.00p | 277.00p | 279.00p | 98470 |
25/06/2014 | 269.75p | 284.00p | 269.75p | 280.00p | 776600 |
24/06/2014 | 285.00p | 286.60p | 276.00p | 282.50p | 691823 |
23/06/2014 | 285.50p | 289.00p | 285.00p | 286.00p | 139684 |
20/06/2014 | 286.50p | 289.00p | 284.25p | 286.25p | 525143 |
19/06/2014 | 282.50p | 285.50p | 282.50p | 285.25p | 2201098 |
18/06/2014 | 282.75p | 286.75p | 281.73p | 283.50p | 4807773 |
17/06/2014 | 284.00p | 287.59p | 284.00p | 285.00p | 12830964 |
16/06/2014 | 281.00p | 288.00p | 270.00p | 286.00p | 5746042 |
13/06/2014 | 285.00p | 288.50p | 270.00p | 283.00p | 38508832 |
12/06/2014 | 279.00p | 291.75p | 270.00p | 285.00p | 180809024 |
*Close Price adjusted for both dividends and splits