Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2014 | 484.40p | 491.75p | 484.35p | 491.75p | 26182812 |
10/02/2014 | 483.95p | 488.17p | 478.74p | 482.05p | 16493658 |
07/02/2014 | 483.75p | 486.05p | 476.75p | 481.70p | 33843284 |
06/02/2014 | 472.20p | 484.00p | 469.68p | 482.15p | 32477006 |
05/02/2014 | 473.55p | 476.10p | 468.85p | 470.05p | 23359120 |
04/02/2014 | 472.50p | 476.35p | 463.80p | 473.80p | 37356344 |
03/02/2014 | 475.90p | 479.05p | 472.75p | 473.60p | 20847352 |
31/01/2014 | 478.00p | 480.10p | 470.15p | 478.00p | 22350012 |
30/01/2014 | 477.90p | 482.60p | 476.65p | 477.90p | 21378664 |
29/01/2014 | 479.75p | 480.45p | 472.55p | 476.90p | 23156800 |
28/01/2014 | 477.60p | 480.65p | 474.65p | 476.90p | 21128172 |
27/01/2014 | 485.10p | 487.10p | 474.45p | 475.80p | 32012756 |
24/01/2014 | 489.70p | 493.05p | 485.45p | 486.65p | 33117502 |
23/01/2014 | 491.80p | 494.30p | 487.74p | 488.15p | 27972640 |
22/01/2014 | 491.30p | 495.40p | 490.70p | 493.60p | 22645176 |
21/01/2014 | 494.15p | 495.30p | 490.70p | 491.30p | 19202202 |
20/01/2014 | 490.40p | 494.70p | 487.30p | 494.30p | 14172069 |
17/01/2014 | 482.00p | 492.00p | 473.70p | 491.05p | 44813800 |
16/01/2014 | 490.90p | 492.85p | 487.40p | 489.45p | 25223432 |
15/01/2014 | 493.40p | 494.88p | 491.04p | 492.85p | 27630088 |
14/01/2014 | 490.95p | 495.80p | 487.00p | 491.05p | 22855348 |
13/01/2014 | 496.30p | 497.65p | 490.54p | 495.80p | 21919520 |
10/01/2014 | 489.00p | 499.35p | 487.00p | 497.00p | 37147712 |
09/01/2014 | 495.10p | 499.90p | 494.10p | 495.30p | 24620468 |
08/01/2014 | 494.50p | 494.72p | 491.25p | 492.85p | 15469583 |
07/01/2014 | 488.05p | 495.11p | 484.10p | 494.00p | 23078624 |
06/01/2014 | 488.35p | 491.60p | 485.10p | 488.95p | 18270944 |
03/01/2014 | 488.85p | 493.40p | 486.20p | 487.90p | 18104876 |
02/01/2014 | 490.95p | 490.95p | 484.65p | 488.85p | 17484920 |
31/12/2013 | 489.10p | 491.26p | 488.05p | 488.05p | 5945694 |
30/12/2013 | 489.10p | 490.85p | 484.50p | 485.75p | 10394719 |
27/12/2013 | 485.65p | 490.65p | 482.30p | 488.70p | 10626706 |
24/12/2013 | 487.85p | 490.97p | 485.12p | 486.20p | 4925700 |
23/12/2013 | 479.00p | 484.90p | 477.45p | 484.85p | 15944431 |
20/12/2013 | 475.00p | 477.60p | 472.03p | 477.60p | 64749076 |
19/12/2013 | 471.00p | 472.69p | 464.90p | 472.55p | 33065638 |
18/12/2013 | 467.40p | 471.52p | 464.15p | 464.90p | 28053278 |
17/12/2013 | 470.10p | 473.20p | 465.00p | 465.00p | 40822880 |
16/12/2013 | 467.10p | 473.65p | 465.70p | 473.20p | 23330810 |
13/12/2013 | 468.20p | 470.75p | 465.45p | 465.70p | 18753314 |
12/12/2013 | 477.70p | 478.20p | 469.85p | 470.75p | 18160652 |
11/12/2013 | 473.45p | 477.90p | 471.90p | 477.20p | 19308082 |
10/12/2013 | 475.75p | 477.65p | 473.15p | 473.15p | 19553744 |
09/12/2013 | 479.30p | 483.35p | 476.25p | 476.80p | 16628053 |
06/12/2013 | 477.85p | 480.55p | 475.00p | 477.45p | 18133864 |
05/12/2013 | 475.65p | 477.75p | 474.03p | 475.15p | 15063883 |
04/12/2013 | 473.65p | 479.73p | 469.95p | 476.50p | 23016398 |
03/12/2013 | 477.05p | 478.35p | 471.71p | 473.60p | 15616451 |
02/12/2013 | 481.30p | 483.00p | 475.29p | 475.30p | 20756392 |
29/11/2013 | 481.20p | 483.75p | 481.00p | 482.00p | 18942186 |
28/11/2013 | 482.05p | 483.21p | 481.00p | 481.50p | 9489056 |
27/11/2013 | 485.80p | 488.01p | 481.60p | 482.05p | 27200344 |
26/11/2013 | 490.00p | 490.75p | 486.15p | 487.00p | 26248860 |
25/11/2013 | 493.00p | 493.45p | 489.04p | 490.10p | 19810870 |
22/11/2013 | 489.75p | 494.20p | 487.95p | 493.45p | 20243640 |
21/11/2013 | 487.80p | 490.20p | 485.13p | 489.35p | 15251284 |
20/11/2013 | 486.00p | 489.55p | 484.90p | 487.95p | 14524344 |
19/11/2013 | 487.80p | 488.55p | 484.35p | 486.75p | 21004464 |
18/11/2013 | 486.75p | 490.48p | 486.13p | 488.55p | 23194512 |
15/11/2013 | 483.50p | 488.60p | 481.25p | 488.10p | 27339106 |
14/11/2013 | 483.95p | 484.40p | 480.50p | 483.30p | 23265060 |
13/11/2013 | 480.35p | 483.90p | 479.10p | 481.25p | 31399000 |
12/11/2013 | 479.85p | 484.25p | 479.05p | 483.90p | 54309496 |
11/11/2013 | 479.55p | 482.56p | 477.65p | 481.15p | 13951278 |
08/11/2013 | 477.80p | 478.80p | 474.10p | 477.65p | 20082664 |
07/11/2013 | 484.60p | 489.45p | 479.25p | 480.45p | 20609326 |
06/11/2013 | 483.00p | 488.05p | 482.02p | 484.45p | 26392628 |
05/11/2013 | 490.00p | 490.00p | 485.15p | 488.05p | 21042766 |
04/11/2013 | 487.70p | 490.45p | 484.75p | 489.20p | 20515664 |
01/11/2013 | 484.75p | 487.70p | 482.70p | 484.75p | 19292224 |
31/10/2013 | 482.35p | 487.45p | 480.16p | 482.70p | 38860032 |
30/10/2013 | 478.00p | 491.27p | 477.45p | 482.00p | 38497948 |
29/10/2013 | 467.00p | 478.65p | 455.00p | 477.50p | 63704004 |
28/10/2013 | 450.80p | 452.10p | 448.10p | 452.10p | 18616424 |
25/10/2013 | 449.50p | 454.55p | 449.50p | 451.15p | 18693122 |
24/10/2013 | 452.70p | 453.38p | 448.80p | 450.15p | 17643392 |
23/10/2013 | 447.85p | 450.48p | 445.85p | 449.25p | 14718553 |
22/10/2013 | 449.85p | 450.21p | 447.30p | 448.00p | 20790930 |
21/10/2013 | 448.90p | 450.87p | 446.33p | 449.55p | 13109476 |
18/10/2013 | 445.30p | 447.46p | 443.45p | 447.45p | 24020674 |
17/10/2013 | 443.90p | 445.75p | 440.15p | 443.90p | 19460276 |
16/10/2013 | 444.55p | 447.75p | 444.45p | 445.75p | 19964394 |
15/10/2013 | 445.00p | 447.89p | 442.65p | 444.65p | 17686480 |
14/10/2013 | 438.85p | 443.89p | 437.59p | 443.40p | 16094435 |
11/10/2013 | 438.50p | 440.00p | 435.70p | 439.65p | 12891416 |
10/10/2013 | 435.10p | 437.35p | 432.90p | 437.30p | 15971096 |
09/10/2013 | 434.00p | 437.00p | 431.28p | 433.45p | 16512434 |
08/10/2013 | 437.40p | 438.60p | 432.60p | 433.70p | 16993236 |
07/10/2013 | 437.25p | 439.15p | 433.95p | 438.60p | 16031573 |
04/10/2013 | 437.20p | 440.80p | 435.10p | 438.25p | 13264188 |
03/10/2013 | 439.00p | 441.15p | 435.15p | 437.15p | 34652608 |
02/10/2013 | 430.70p | 432.30p | 426.55p | 432.30p | 19026788 |
01/10/2013 | 434.10p | 435.40p | 430.04p | 432.45p | 15964187 |
30/09/2013 | 438.00p | 458.28p | 430.85p | 433.10p | 34456436 |
27/09/2013 | 445.00p | 445.75p | 439.65p | 441.10p | 17795606 |
26/09/2013 | 441.10p | 444.92p | 440.15p | 444.35p | 14875607 |
25/09/2013 | 441.30p | 442.40p | 438.30p | 441.50p | 20489360 |
24/09/2013 | 439.00p | 443.25p | 438.95p | 442.30p | 16079253 |
23/09/2013 | 442.50p | 443.95p | 438.75p | 440.20p | 15708821 |
20/09/2013 | 438.60p | 448.15p | 438.15p | 442.05p | 61999580 |
19/09/2013 | 440.70p | 441.45p | 438.10p | 440.10p | 22249914 |
18/09/2013 | 438.85p | 441.45p | 436.20p | 438.30p | 17697296 |
17/09/2013 | 442.70p | 443.25p | 440.00p | 440.00p | 23731748 |
16/09/2013 | 444.90p | 448.00p | 441.70p | 443.25p | 16903526 |
13/09/2013 | 441.30p | 444.70p | 440.45p | 442.50p | 19243200 |
12/09/2013 | 447.10p | 448.30p | 444.55p | 444.70p | 17970536 |
11/09/2013 | 445.00p | 453.86p | 443.59p | 445.80p | 20200360 |
10/09/2013 | 447.00p | 448.00p | 442.86p | 443.75p | 13316857 |
09/09/2013 | 445.60p | 446.20p | 442.00p | 444.10p | 10696511 |
06/09/2013 | 444.80p | 446.85p | 442.25p | 445.55p | 12329151 |
05/09/2013 | 442.00p | 445.75p | 438.70p | 445.75p | 13773570 |
04/09/2013 | 442.75p | 443.65p | 439.25p | 443.15p | 10786948 |
03/09/2013 | 445.65p | 446.80p | 440.65p | 441.85p | 20196210 |
02/09/2013 | 446.50p | 447.05p | 443.70p | 445.55p | 15037966 |
30/08/2013 | 449.05p | 451.26p | 444.60p | 446.20p | 28896712 |
29/08/2013 | 454.05p | 454.15p | 448.25p | 450.90p | 19027660 |
28/08/2013 | 447.00p | 453.60p | 445.22p | 452.65p | 29941196 |
27/08/2013 | 441.50p | 448.20p | 439.65p | 447.10p | 31847484 |
23/08/2013 | 437.10p | 443.65p | 434.25p | 442.95p | 19199528 |
22/08/2013 | 432.00p | 438.90p | 432.00p | 437.00p | 15147506 |
21/08/2013 | 436.50p | 436.90p | 430.30p | 432.55p | 19072772 |
20/08/2013 | 437.05p | 439.50p | 434.60p | 437.20p | 18999408 |
19/08/2013 | 441.95p | 442.25p | 438.25p | 439.50p | 12852717 |
16/08/2013 | 440.90p | 441.85p | 439.50p | 441.70p | 21187568 |
15/08/2013 | 444.00p | 446.25p | 440.00p | 441.20p | 22693748 |
14/08/2013 | 446.30p | 448.95p | 443.45p | 446.25p | 27410860 |
13/08/2013 | 443.90p | 446.90p | 442.43p | 446.25p | 17420496 |
12/08/2013 | 444.50p | 445.70p | 442.55p | 442.90p | 13635334 |
09/08/2013 | 443.10p | 445.70p | 441.50p | 443.25p | 18068620 |
08/08/2013 | 445.10p | 455.66p | 440.20p | 441.80p | 18920264 |
07/08/2013 | 448.00p | 454.35p | 443.55p | 443.55p | 19760784 |
06/08/2013 | 454.50p | 456.90p | 451.60p | 454.35p | 12505553 |
05/08/2013 | 457.25p | 459.60p | 453.82p | 455.75p | 11606587 |
02/08/2013 | 459.45p | 460.53p | 454.75p | 455.40p | 14246805 |
01/08/2013 | 457.95p | 459.00p | 451.85p | 458.50p | 20961404 |
31/07/2013 | 454.75p | 459.30p | 451.45p | 454.55p | 25935256 |
30/07/2013 | 460.00p | 460.00p | 443.35p | 451.45p | 47052648 |
29/07/2013 | 470.15p | 473.70p | 466.45p | 467.40p | 13093417 |
26/07/2013 | 474.90p | 476.45p | 469.65p | 471.00p | 11432744 |
25/07/2013 | 473.30p | 474.50p | 468.60p | 473.55p | 10806346 |
24/07/2013 | 472.00p | 476.45p | 470.45p | 473.90p | 15357542 |
23/07/2013 | 471.00p | 474.61p | 470.75p | 470.75p | 21169092 |
22/07/2013 | 469.80p | 470.24p | 467.50p | 468.45p | 12411627 |
19/07/2013 | 468.95p | 470.60p | 465.00p | 469.80p | 19777616 |
18/07/2013 | 465.50p | 471.85p | 464.87p | 470.40p | 15131504 |
17/07/2013 | 466.25p | 467.60p | 463.25p | 466.50p | 17654252 |
16/07/2013 | 466.90p | 469.25p | 464.70p | 465.20p | 20698688 |
15/07/2013 | 464.20p | 468.95p | 463.30p | 465.85p | 15452433 |
12/07/2013 | 465.35p | 467.35p | 462.45p | 464.15p | 13630365 |
11/07/2013 | 471.90p | 473.35p | 464.30p | 464.75p | 22112428 |
10/07/2013 | 465.25p | 469.80p | 462.93p | 469.45p | 17347304 |
09/07/2013 | 462.45p | 465.75p | 460.45p | 464.80p | 17335628 |
08/07/2013 | 458.25p | 462.45p | 454.00p | 460.45p | 14098025 |
05/07/2013 | 457.10p | 457.65p | 453.25p | 454.00p | 24715542 |
04/07/2013 | 451.25p | 457.90p | 449.70p | 454.75p | 25260830 |
03/07/2013 | 452.25p | 455.65p | 446.35p | 448.10p | 18516576 |
02/07/2013 | 458.10p | 458.10p | 452.40p | 455.65p | 16009153 |
01/07/2013 | 459.50p | 460.00p | 455.00p | 457.95p | 18115486 |
28/06/2013 | 456.00p | 458.30p | 451.80p | 455.25p | 23296162 |
27/06/2013 | 453.15p | 457.65p | 450.35p | 456.60p | 19347160 |
26/06/2013 | 448.85p | 454.35p | 446.05p | 452.00p | 14328074 |
25/06/2013 | 448.50p | 452.45p | 444.95p | 448.55p | 23309136 |
24/06/2013 | 447.00p | 456.32p | 443.35p | 444.95p | 31080644 |
21/06/2013 | 448.50p | 451.43p | 445.15p | 445.85p | 56106256 |
20/06/2013 | 453.70p | 455.00p | 447.70p | 449.20p | 27937868 |
19/06/2013 | 461.85p | 462.80p | 454.60p | 455.00p | 19829688 |
18/06/2013 | 458.65p | 461.50p | 456.70p | 460.40p | 19279492 |
17/06/2013 | 455.95p | 460.30p | 452.15p | 458.20p | 23757496 |
14/06/2013 | 455.50p | 457.90p | 451.80p | 453.80p | 21596670 |
13/06/2013 | 450.05p | 455.50p | 449.85p | 453.45p | 24294628 |
12/06/2013 | 459.85p | 462.45p | 453.65p | 454.75p | 15843872 |
11/06/2013 | 461.80p | 462.65p | 455.75p | 460.30p | 21350520 |
10/06/2013 | 459.60p | 463.25p | 458.15p | 461.85p | 18430608 |
07/06/2013 | 459.20p | 463.07p | 456.85p | 461.00p | 28975056 |
06/06/2013 | 465.00p | 467.95p | 458.00p | 458.00p | 19320790 |
05/06/2013 | 467.55p | 472.00p | 462.45p | 464.10p | 20052492 |
04/06/2013 | 471.45p | 472.94p | 468.45p | 469.50p | 12035943 |
03/06/2013 | 470.90p | 473.45p | 460.95p | 469.00p | 24611956 |
31/05/2013 | 476.50p | 478.30p | 473.09p | 473.45p | 35806304 |
30/05/2013 | 477.75p | 481.80p | 476.20p | 478.30p | 21110408 |
29/05/2013 | 482.50p | 482.65p | 477.45p | 477.50p | 23752760 |
28/05/2013 | 479.15p | 484.70p | 476.40p | 482.65p | 25707894 |
24/05/2013 | 480.40p | 481.55p | 475.27p | 476.40p | 17490544 |
23/05/2013 | 475.00p | 480.60p | 473.90p | 477.50p | 30002264 |
22/05/2013 | 479.95p | 485.43p | 478.20p | 483.30p | 28999218 |
21/05/2013 | 472.55p | 477.65p | 470.34p | 477.65p | 19414810 |
20/05/2013 | 470.40p | 473.16p | 468.20p | 472.55p | 16068082 |
17/05/2013 | 465.70p | 470.15p | 462.70p | 469.95p | 22998950 |
16/05/2013 | 468.10p | 470.00p | 464.50p | 465.80p | 26245640 |
15/05/2013 | 469.95p | 470.00p | 466.85p | 467.60p | 26300360 |
14/05/2013 | 467.70p | 469.97p | 465.00p | 468.55p | 20063132 |
13/05/2013 | 466.20p | 467.50p | 464.32p | 465.55p | 18402168 |
10/05/2013 | 466.10p | 470.75p | 464.60p | 465.70p | 18505288 |
09/05/2013 | 466.05p | 468.50p | 463.05p | 465.50p | 16954768 |
08/05/2013 | 468.85p | 471.80p | 464.35p | 467.05p | 18988528 |
07/05/2013 | 473.10p | 473.90p | 467.00p | 473.65p | 21522888 |
03/05/2013 | 467.45p | 473.40p | 465.85p | 471.30p | 19185840 |
02/05/2013 | 465.75p | 469.50p | 464.10p | 466.25p | 20679452 |
01/05/2013 | 468.90p | 473.47p | 463.30p | 465.35p | 20641432 |
30/04/2013 | 475.00p | 475.00p | 456.75p | 466.40p | 51654464 |
*Close Price adjusted for both dividends and splits