Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2014 | 369.00p | 370.40p | 365.30p | 368.90p | 16213809 |
12/11/2014 | 368.80p | 369.60p | 365.10p | 367.10p | 12272170 |
11/11/2014 | 375.10p | 375.10p | 367.30p | 368.90p | 23683092 |
10/11/2014 | 373.00p | 375.80p | 370.34p | 375.10p | 12307238 |
07/11/2014 | 373.20p | 378.50p | 372.70p | 373.50p | 16481203 |
06/11/2014 | 370.10p | 374.80p | 367.73p | 371.40p | 15270345 |
05/11/2014 | 366.00p | 371.30p | 363.10p | 371.30p | 24042380 |
04/11/2014 | 366.00p | 369.30p | 361.40p | 362.20p | 30705934 |
03/11/2014 | 367.90p | 369.80p | 365.90p | 367.30p | 15358178 |
31/10/2014 | 370.00p | 370.30p | 362.40p | 367.50p | 22351204 |
30/10/2014 | 379.00p | 379.30p | 361.30p | 367.90p | 27390420 |
29/10/2014 | 377.70p | 379.40p | 374.40p | 375.50p | 11034666 |
28/10/2014 | 370.70p | 376.60p | 370.70p | 375.40p | 11013669 |
27/10/2014 | 373.70p | 374.00p | 367.10p | 369.30p | 9871780 |
24/10/2014 | 372.50p | 372.50p | 363.60p | 370.00p | 26315512 |
23/10/2014 | 372.60p | 377.35p | 369.60p | 376.60p | 13546460 |
22/10/2014 | 370.00p | 373.40p | 368.20p | 373.10p | 12579954 |
21/10/2014 | 361.80p | 370.50p | 360.40p | 369.80p | 20678092 |
20/10/2014 | 362.00p | 363.98p | 359.65p | 363.20p | 15389521 |
17/10/2014 | 362.60p | 365.90p | 360.50p | 362.70p | 19485758 |
16/10/2014 | 360.50p | 365.00p | 351.90p | 361.50p | 28909084 |
15/10/2014 | 371.10p | 371.10p | 359.20p | 360.10p | 15316133 |
14/10/2014 | 366.50p | 371.10p | 365.70p | 369.50p | 13084721 |
13/10/2014 | 367.00p | 368.80p | 365.48p | 368.40p | 11673682 |
10/10/2014 | 365.40p | 373.40p | 365.40p | 369.50p | 19228260 |
09/10/2014 | 377.10p | 377.10p | 367.40p | 369.00p | 14681312 |
08/10/2014 | 370.00p | 374.20p | 368.54p | 372.40p | 12227689 |
07/10/2014 | 375.20p | 375.40p | 370.50p | 370.90p | 9894597 |
06/10/2014 | 376.30p | 379.85p | 374.70p | 376.00p | 10634032 |
03/10/2014 | 374.70p | 377.70p | 372.87p | 376.80p | 10155101 |
02/10/2014 | 379.70p | 380.20p | 373.80p | 373.80p | 12498581 |
01/10/2014 | 379.40p | 381.25p | 377.63p | 379.50p | 11433075 |
30/09/2014 | 383.30p | 384.00p | 378.50p | 379.60p | 14436956 |
29/09/2014 | 384.00p | 385.20p | 381.20p | 382.00p | 10675601 |
26/09/2014 | 383.30p | 385.80p | 379.95p | 383.60p | 7964745 |
25/09/2014 | 388.50p | 390.40p | 382.43p | 383.20p | 12401394 |
24/09/2014 | 388.00p | 388.60p | 384.60p | 388.40p | 12644143 |
23/09/2014 | 392.80p | 393.40p | 386.10p | 387.60p | 11391283 |
22/09/2014 | 398.40p | 399.80p | 390.20p | 391.70p | 14103808 |
19/09/2014 | 402.00p | 404.60p | 397.20p | 397.80p | 67333360 |
18/09/2014 | 388.50p | 396.00p | 386.60p | 395.50p | 19731826 |
17/09/2014 | 388.60p | 389.70p | 386.10p | 388.40p | 13361115 |
16/09/2014 | 387.00p | 387.00p | 382.43p | 386.60p | 10039927 |
15/09/2014 | 387.90p | 389.10p | 386.30p | 387.30p | 9492043 |
12/09/2014 | 388.80p | 390.72p | 388.00p | 389.40p | 10245132 |
11/09/2014 | 392.10p | 392.10p | 386.00p | 387.80p | 13995826 |
10/09/2014 | 388.60p | 390.90p | 384.40p | 390.10p | 14227910 |
09/09/2014 | 385.50p | 388.40p | 385.50p | 387.40p | 13020536 |
08/09/2014 | 384.70p | 387.70p | 383.50p | 387.30p | 21417420 |
05/09/2014 | 390.40p | 391.20p | 385.80p | 388.50p | 9960299 |
04/09/2014 | 387.10p | 391.40p | 386.62p | 390.00p | 13909142 |
03/09/2014 | 384.80p | 389.60p | 384.80p | 387.40p | 10293756 |
02/09/2014 | 385.60p | 386.50p | 381.20p | 385.30p | 27241288 |
01/09/2014 | 387.20p | 388.30p | 384.50p | 385.60p | 8653757 |
29/08/2014 | 389.00p | 389.00p | 385.70p | 387.00p | 15251820 |
28/08/2014 | 382.20p | 388.70p | 382.10p | 388.00p | 15015235 |
27/08/2014 | 381.80p | 382.90p | 380.50p | 382.80p | 10405705 |
26/08/2014 | 382.30p | 384.30p | 380.30p | 382.30p | 10908779 |
22/08/2014 | 380.30p | 383.10p | 377.30p | 379.90p | 10420384 |
21/08/2014 | 376.00p | 380.00p | 375.13p | 379.60p | 9371166 |
20/08/2014 | 375.30p | 377.20p | 374.70p | 375.60p | 9527113 |
19/08/2014 | 373.50p | 377.10p | 373.21p | 376.00p | 8609089 |
18/08/2014 | 373.20p | 376.00p | 372.10p | 372.10p | 11695227 |
15/08/2014 | 369.80p | 380.50p | 369.00p | 371.30p | 15280704 |
14/08/2014 | 367.80p | 374.50p | 365.90p | 367.90p | 8166697 |
13/08/2014 | 369.00p | 377.50p | 366.70p | 368.60p | 11641536 |
12/08/2014 | 373.90p | 375.61p | 364.69p | 374.70p | 9331164 |
11/08/2014 | 373.40p | 375.80p | 370.71p | 374.40p | 7721141 |
08/08/2014 | 376.00p | 376.80p | 370.70p | 371.40p | 13007885 |
07/08/2014 | 378.20p | 380.10p | 376.60p | 379.10p | 7963865 |
06/08/2014 | 377.00p | 381.30p | 375.70p | 378.70p | 11799831 |
05/08/2014 | 378.80p | 378.90p | 375.80p | 378.40p | 14409294 |
04/08/2014 | 382.90p | 383.20p | 377.60p | 377.60p | 12842105 |
01/08/2014 | 389.30p | 389.30p | 378.70p | 381.80p | 14533875 |
31/07/2014 | 390.60p | 397.20p | 387.70p | 388.50p | 18275546 |
30/07/2014 | 387.50p | 392.20p | 385.60p | 387.90p | 20012508 |
29/07/2014 | 384.80p | 388.30p | 381.42p | 387.00p | 6861086 |
28/07/2014 | 382.90p | 384.40p | 379.70p | 383.00p | 8113740 |
25/07/2014 | 387.00p | 389.60p | 382.00p | 383.00p | 10097836 |
24/07/2014 | 390.00p | 390.00p | 385.20p | 387.90p | 7839848 |
23/07/2014 | 389.00p | 391.80p | 388.60p | 389.20p | 6333196 |
22/07/2014 | 384.30p | 390.10p | 382.40p | 389.10p | 8130295 |
21/07/2014 | 384.80p | 385.70p | 380.30p | 382.40p | 8541250 |
18/07/2014 | 379.60p | 383.80p | 377.30p | 383.50p | 11019377 |
17/07/2014 | 386.10p | 387.10p | 380.30p | 382.80p | 11833347 |
16/07/2014 | 387.40p | 391.90p | 386.60p | 387.10p | 11624092 |
15/07/2014 | 384.70p | 389.60p | 383.75p | 386.30p | 7217137 |
14/07/2014 | 386.80p | 387.70p | 384.50p | 386.10p | 7810924 |
11/07/2014 | 381.50p | 387.36p | 381.20p | 384.50p | 8972839 |
10/07/2014 | 380.50p | 385.40p | 379.89p | 381.50p | 13936983 |
09/07/2014 | 379.70p | 381.10p | 374.73p | 380.60p | 8462103 |
08/07/2014 | 386.60p | 387.00p | 379.60p | 379.80p | 9173186 |
07/07/2014 | 388.10p | 391.90p | 385.50p | 386.50p | 7362453 |
04/07/2014 | 389.50p | 393.40p | 387.98p | 388.00p | 7673339 |
03/07/2014 | 391.00p | 393.80p | 388.50p | 388.90p | 7996290 |
02/07/2014 | 391.00p | 393.50p | 388.10p | 390.80p | 12371637 |
01/07/2014 | 386.00p | 394.59p | 384.50p | 392.30p | 11623862 |
30/06/2014 | 389.40p | 390.00p | 384.40p | 384.90p | 10894958 |
27/06/2014 | 388.00p | 393.36p | 386.00p | 389.00p | 16144454 |
26/06/2014 | 383.30p | 386.90p | 382.80p | 386.00p | 12547511 |
25/06/2014 | 383.00p | 383.90p | 378.70p | 381.20p | 11696694 |
24/06/2014 | 386.00p | 386.00p | 379.90p | 383.50p | 9937058 |
23/06/2014 | 388.00p | 389.20p | 382.60p | 384.90p | 6289708 |
20/06/2014 | 391.70p | 392.50p | 387.80p | 387.80p | 41410928 |
19/06/2014 | 389.50p | 395.00p | 385.00p | 392.50p | 23665092 |
18/06/2014 | 385.00p | 386.40p | 383.80p | 385.00p | 10740694 |
17/06/2014 | 382.00p | 384.90p | 376.30p | 382.70p | 22511138 |
16/06/2014 | 388.00p | 394.30p | 383.03p | 384.90p | 20687268 |
13/06/2014 | 396.00p | 397.60p | 393.60p | 394.30p | 13785004 |
12/06/2014 | 395.40p | 398.50p | 393.32p | 397.30p | 9542916 |
11/06/2014 | 396.80p | 400.00p | 392.90p | 393.90p | 11157614 |
10/06/2014 | 405.20p | 408.30p | 391.70p | 396.50p | 23016916 |
09/06/2014 | 404.70p | 408.30p | 403.10p | 406.10p | 6813580 |
06/06/2014 | 398.50p | 405.90p | 398.40p | 405.20p | 8836238 |
05/06/2014 | 397.70p | 405.20p | 395.70p | 398.40p | 10066410 |
04/06/2014 | 396.60p | 398.70p | 394.40p | 397.70p | 9122554 |
03/06/2014 | 399.70p | 400.84p | 393.10p | 397.80p | 9827026 |
02/06/2014 | 398.50p | 401.90p | 397.60p | 399.60p | 10582644 |
30/05/2014 | 396.20p | 399.50p | 395.61p | 397.00p | 11861691 |
29/05/2014 | 398.30p | 399.33p | 396.11p | 397.00p | 7809786 |
28/05/2014 | 393.90p | 398.76p | 392.00p | 398.40p | 16676621 |
27/05/2014 | 390.80p | 395.10p | 388.60p | 392.00p | 13223436 |
23/05/2014 | 384.20p | 388.00p | 382.00p | 387.50p | 12322272 |
22/05/2014 | 383.20p | 383.80p | 380.30p | 383.00p | 11198570 |
21/05/2014 | 379.80p | 382.90p | 376.60p | 382.10p | 14527521 |
20/05/2014 | 372.50p | 380.80p | 371.10p | 379.30p | 17112704 |
19/05/2014 | 366.40p | 372.30p | 364.70p | 371.10p | 14094695 |
16/05/2014 | 361.80p | 368.06p | 361.30p | 366.40p | 19729148 |
15/05/2014 | 375.00p | 375.10p | 361.80p | 362.80p | 20087860 |
14/05/2014 | 375.00p | 376.27p | 372.00p | 373.60p | 13144308 |
13/05/2014 | 375.80p | 376.20p | 371.90p | 374.90p | 18013592 |
12/05/2014 | 382.60p | 384.20p | 373.46p | 374.30p | 23275628 |
09/05/2014 | 389.00p | 390.00p | 381.70p | 382.50p | 15447112 |
08/05/2014 | 389.50p | 393.50p | 376.80p | 387.60p | 19592696 |
07/05/2014 | 378.90p | 380.60p | 374.00p | 376.80p | 12865710 |
06/05/2014 | 378.50p | 381.40p | 375.70p | 378.00p | 9659988 |
02/05/2014 | 378.70p | 382.30p | 375.90p | 377.50p | 14011523 |
01/05/2014 | 370.00p | 451.00p | 368.50p | 377.10p | 15049105 |
30/04/2014 | 372.50p | 374.00p | 366.00p | 368.50p | 13656903 |
29/04/2014 | 372.20p | 374.40p | 370.40p | 374.00p | 10172830 |
28/04/2014 | 373.00p | 374.68p | 370.30p | 371.20p | 14071452 |
25/04/2014 | 371.00p | 374.70p | 369.20p | 372.70p | 8625334 |
24/04/2014 | 373.60p | 375.10p | 367.60p | 372.10p | 10485685 |
23/04/2014 | 372.30p | 374.40p | 369.80p | 372.00p | 11995336 |
22/04/2014 | 370.00p | 373.00p | 368.89p | 371.30p | 13055309 |
17/04/2014 | 362.00p | 369.70p | 362.00p | 369.50p | 18615924 |
16/04/2014 | 361.00p | 363.20p | 358.90p | 362.00p | 11349410 |
15/04/2014 | 354.70p | 362.20p | 350.80p | 358.00p | 17185700 |
14/04/2014 | 356.20p | 358.00p | 350.30p | 356.20p | 23982106 |
11/04/2014 | 357.50p | 362.20p | 354.61p | 358.00p | 17209076 |
10/04/2014 | 367.50p | 370.49p | 358.60p | 359.90p | 22119786 |
09/04/2014 | 357.90p | 367.50p | 355.21p | 363.50p | 19787528 |
08/04/2014 | 374.50p | 375.10p | 358.70p | 361.90p | 32873678 |
07/04/2014 | 378.70p | 381.30p | 374.20p | 375.00p | 11128547 |
04/04/2014 | 382.80p | 384.40p | 380.30p | 381.30p | 13912730 |
03/04/2014 | 383.50p | 384.60p | 381.20p | 381.60p | 12971514 |
02/04/2014 | 380.80p | 385.60p | 380.75p | 383.30p | 13447125 |
01/04/2014 | 382.20p | 382.98p | 378.40p | 379.90p | 13321536 |
31/03/2014 | 376.00p | 382.50p | 374.10p | 379.50p | 22798504 |
28/03/2014 | 381.50p | 382.80p | 373.00p | 374.10p | 17660468 |
27/03/2014 | 376.80p | 383.40p | 375.20p | 379.90p | 17176358 |
26/03/2014 | 384.00p | 385.50p | 376.11p | 378.30p | 21696898 |
25/03/2014 | 383.20p | 391.00p | 382.30p | 384.00p | 12838353 |
24/03/2014 | 387.40p | 389.82p | 381.30p | 383.10p | 16149314 |
21/03/2014 | 391.90p | 392.52p | 385.56p | 387.10p | 32326480 |
20/03/2014 | 393.60p | 396.00p | 389.20p | 391.50p | 15156826 |
19/03/2014 | 393.10p | 397.30p | 391.10p | 396.00p | 15212541 |
18/03/2014 | 393.40p | 393.82p | 390.10p | 393.30p | 12917651 |
17/03/2014 | 389.10p | 394.30p | 388.60p | 394.10p | 12970224 |
14/03/2014 | 395.90p | 397.90p | 383.80p | 389.00p | 24101714 |
13/03/2014 | 404.00p | 404.00p | 397.40p | 397.90p | 17876360 |
12/03/2014 | 399.70p | 404.40p | 397.10p | 402.30p | 17223976 |
11/03/2014 | 397.50p | 402.40p | 396.10p | 400.50p | 18278292 |
10/03/2014 | 401.20p | 403.00p | 396.10p | 397.10p | 14585843 |
07/03/2014 | 406.90p | 410.30p | 401.30p | 401.30p | 16822720 |
06/03/2014 | 404.00p | 405.40p | 400.60p | 403.90p | 12718602 |
05/03/2014 | 406.40p | 408.90p | 401.50p | 402.60p | 19642602 |
04/03/2014 | 404.70p | 408.30p | 402.30p | 406.40p | 17681704 |
03/03/2014 | 407.40p | 411.20p | 402.30p | 402.30p | 20206974 |
28/02/2014 | 411.90p | 413.50p | 408.90p | 409.80p | 17329470 |
27/02/2014 | 411.80p | 412.05p | 405.70p | 411.30p | 13348030 |
26/02/2014 | 415.10p | 415.90p | 409.70p | 411.90p | 11084149 |
25/02/2014 | 415.20p | 416.30p | 412.60p | 415.10p | 25902940 |
24/02/2014 | 412.60p | 415.20p | 411.20p | 413.90p | 20509688 |
21/02/2014 | 417.90p | 421.20p | 412.20p | 413.30p | 23078356 |
20/02/2014 | 410.40p | 415.90p | 407.70p | 415.30p | 17055072 |
19/02/2014 | 417.50p | 418.00p | 409.20p | 413.00p | 20704108 |
18/02/2014 | 404.80p | 419.00p | 402.70p | 418.10p | 54894432 |
17/02/2014 | 396.50p | 405.10p | 396.30p | 404.30p | 17286174 |
14/02/2014 | 396.00p | 398.20p | 395.90p | 396.50p | 12609163 |
13/02/2014 | 396.70p | 397.20p | 391.70p | 397.20p | 15453985 |
12/02/2014 | 396.20p | 397.70p | 392.93p | 396.20p | 11862519 |
11/02/2014 | 392.60p | 395.80p | 392.00p | 395.50p | 16896100 |
10/02/2014 | 393.10p | 393.29p | 390.20p | 392.00p | 7982128 |
07/02/2014 | 390.80p | 392.90p | 388.80p | 392.00p | 12812356 |
06/02/2014 | 386.00p | 390.60p | 384.50p | 388.80p | 18041632 |
05/02/2014 | 385.70p | 387.10p | 382.70p | 384.50p | 17795672 |
04/02/2014 | 383.30p | 386.20p | 379.70p | 384.60p | 23957648 |
03/02/2014 | 382.30p | 398.60p | 382.15p | 384.80p | 21802068 |
31/01/2014 | 384.90p | 386.30p | 370.90p | 383.30p | 28894692 |
*Close Price adjusted for both dividends and splits