Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2014 | 315.50p | 315.50p | 312.37p | 313.00p | 9280402 |
05/02/2014 | 308.80p | 314.00p | 307.00p | 313.00p | 12347899 |
04/02/2014 | 313.10p | 315.10p | 307.70p | 309.30p | 9968813 |
03/02/2014 | 312.00p | 316.90p | 311.20p | 313.80p | 9360557 |
31/01/2014 | 316.60p | 317.08p | 308.11p | 311.20p | 12703356 |
30/01/2014 | 313.30p | 316.60p | 312.10p | 316.00p | 10026578 |
29/01/2014 | 315.00p | 316.09p | 311.89p | 312.70p | 11109681 |
28/01/2014 | 318.70p | 318.70p | 313.66p | 314.10p | 8615743 |
27/01/2014 | 322.60p | 324.70p | 317.00p | 317.30p | 9033585 |
24/01/2014 | 321.30p | 322.70p | 319.70p | 321.80p | 10173739 |
23/01/2014 | 322.80p | 323.20p | 318.30p | 320.70p | 10078953 |
22/01/2014 | 322.70p | 326.29p | 321.80p | 322.50p | 8989960 |
21/01/2014 | 321.00p | 324.40p | 318.50p | 322.40p | 10626872 |
20/01/2014 | 322.40p | 323.92p | 318.40p | 321.70p | 6925050 |
17/01/2014 | 320.40p | 324.30p | 320.40p | 321.40p | 12811189 |
16/01/2014 | 315.20p | 322.70p | 313.80p | 319.70p | 15975004 |
15/01/2014 | 325.40p | 327.00p | 314.76p | 315.50p | 20652092 |
14/01/2014 | 323.30p | 328.69p | 321.37p | 327.00p | 12039915 |
13/01/2014 | 331.80p | 332.81p | 325.30p | 326.20p | 9477601 |
10/01/2014 | 332.30p | 332.50p | 329.50p | 330.50p | 16784036 |
09/01/2014 | 329.50p | 333.60p | 328.10p | 330.20p | 8578734 |
08/01/2014 | 338.30p | 338.30p | 328.20p | 330.10p | 13719347 |
07/01/2014 | 341.20p | 341.50p | 336.93p | 337.40p | 12270658 |
06/01/2014 | 345.30p | 347.40p | 341.80p | 342.50p | 6923769 |
03/01/2014 | 345.80p | 347.50p | 343.80p | 344.90p | 5734315 |
02/01/2014 | 347.00p | 347.90p | 341.70p | 343.80p | 9662773 |
31/12/2013 | 348.40p | 348.40p | 344.40p | 347.70p | 2589042 |
30/12/2013 | 348.90p | 349.80p | 345.20p | 346.70p | 4227418 |
27/12/2013 | 347.10p | 348.83p | 345.10p | 347.50p | 5823004 |
24/12/2013 | 341.60p | 346.50p | 340.90p | 345.30p | 1523495 |
23/12/2013 | 340.50p | 342.90p | 337.59p | 342.40p | 6862879 |
20/12/2013 | 338.00p | 341.40p | 334.00p | 340.50p | 21642148 |
19/12/2013 | 331.30p | 337.28p | 328.70p | 337.10p | 16662255 |
18/12/2013 | 324.20p | 335.18p | 323.10p | 328.70p | 20263556 |
17/12/2013 | 325.60p | 325.60p | 322.50p | 323.10p | 11923990 |
16/12/2013 | 323.20p | 326.60p | 321.40p | 325.60p | 12610735 |
13/12/2013 | 322.60p | 325.10p | 320.60p | 323.20p | 15218082 |
12/12/2013 | 324.10p | 326.90p | 322.30p | 325.10p | 10894352 |
11/12/2013 | 324.40p | 327.20p | 324.20p | 324.50p | 10533219 |
10/12/2013 | 326.30p | 328.06p | 324.17p | 324.50p | 9233544 |
09/12/2013 | 329.50p | 330.30p | 326.60p | 327.50p | 9175710 |
06/12/2013 | 333.80p | 334.86p | 326.90p | 329.40p | 42511592 |
05/12/2013 | 331.00p | 333.80p | 330.19p | 332.40p | 8151216 |
04/12/2013 | 337.20p | 337.20p | 331.20p | 331.30p | 10994537 |
03/12/2013 | 338.30p | 341.40p | 334.40p | 337.00p | 11530654 |
02/12/2013 | 335.30p | 341.50p | 332.70p | 337.90p | 14042605 |
29/11/2013 | 340.90p | 361.90p | 338.30p | 338.30p | 8823100 |
28/11/2013 | 341.10p | 342.70p | 339.60p | 341.50p | 5443218 |
27/11/2013 | 339.00p | 342.62p | 336.60p | 340.30p | 8518129 |
26/11/2013 | 344.70p | 345.44p | 335.90p | 336.60p | 13394866 |
25/11/2013 | 344.10p | 346.50p | 343.20p | 343.20p | 7536121 |
22/11/2013 | 343.90p | 345.40p | 339.92p | 343.60p | 8519043 |
21/11/2013 | 337.40p | 343.80p | 335.40p | 343.00p | 10855259 |
20/11/2013 | 340.30p | 340.61p | 334.90p | 337.40p | 12763645 |
19/11/2013 | 342.30p | 344.30p | 340.60p | 342.00p | 9370078 |
18/11/2013 | 342.30p | 348.14p | 340.40p | 343.30p | 12048806 |
15/11/2013 | 344.90p | 346.54p | 332.70p | 343.30p | 29966782 |
14/11/2013 | 354.90p | 363.90p | 340.50p | 345.30p | 29131634 |
13/11/2013 | 360.20p | 366.10p | 359.90p | 363.90p | 20213690 |
12/11/2013 | 354.90p | 360.70p | 354.10p | 360.40p | 16140551 |
11/11/2013 | 351.20p | 356.46p | 350.00p | 355.30p | 9700681 |
08/11/2013 | 349.00p | 353.00p | 348.40p | 350.00p | 7908970 |
07/11/2013 | 353.60p | 355.00p | 348.60p | 350.50p | 10792854 |
06/11/2013 | 359.10p | 359.40p | 350.70p | 353.20p | 10408302 |
05/11/2013 | 357.50p | 358.60p | 355.00p | 358.00p | 10494355 |
04/11/2013 | 353.50p | 357.70p | 353.50p | 355.10p | 9339806 |
01/11/2013 | 355.20p | 356.10p | 352.20p | 354.80p | 9849449 |
31/10/2013 | 357.90p | 359.80p | 352.50p | 353.40p | 13971851 |
30/10/2013 | 361.30p | 362.50p | 356.90p | 358.30p | 7967613 |
29/10/2013 | 359.50p | 361.60p | 357.20p | 360.70p | 8960040 |
28/10/2013 | 357.50p | 359.80p | 355.71p | 357.70p | 8624336 |
25/10/2013 | 357.50p | 360.90p | 354.50p | 356.10p | 11368385 |
24/10/2013 | 361.20p | 363.10p | 354.10p | 356.70p | 15874083 |
23/10/2013 | 362.80p | 365.85p | 359.50p | 360.40p | 13518811 |
22/10/2013 | 363.10p | 366.70p | 361.90p | 364.70p | 10917039 |
21/10/2013 | 364.20p | 365.63p | 362.10p | 363.00p | 9971011 |
18/10/2013 | 366.30p | 367.40p | 360.83p | 362.70p | 12386576 |
17/10/2013 | 365.00p | 368.53p | 362.70p | 364.30p | 12327027 |
16/10/2013 | 368.00p | 368.70p | 361.80p | 365.40p | 12663192 |
15/10/2013 | 360.60p | 371.50p | 360.60p | 367.90p | 13409063 |
14/10/2013 | 362.20p | 363.33p | 358.40p | 358.70p | 9965378 |
11/10/2013 | 362.90p | 364.30p | 360.40p | 363.30p | 7658265 |
10/10/2013 | 363.90p | 368.20p | 360.10p | 362.60p | 13211430 |
09/10/2013 | 361.50p | 364.90p | 360.30p | 360.80p | 11743457 |
08/10/2013 | 365.20p | 366.90p | 361.60p | 362.50p | 10927448 |
07/10/2013 | 365.30p | 366.50p | 363.30p | 365.60p | 7175055 |
04/10/2013 | 364.70p | 368.03p | 364.30p | 366.00p | 7237156 |
03/10/2013 | 368.60p | 370.00p | 365.10p | 366.30p | 10264925 |
02/10/2013 | 367.10p | 371.60p | 365.90p | 370.00p | 8756768 |
01/10/2013 | 369.00p | 370.20p | 365.50p | 368.10p | 9399566 |
30/09/2013 | 363.90p | 370.60p | 363.90p | 369.70p | 13438492 |
27/09/2013 | 368.20p | 372.50p | 366.99p | 367.00p | 13294499 |
26/09/2013 | 368.40p | 372.18p | 363.00p | 366.90p | 21955350 |
25/09/2013 | 390.70p | 392.80p | 374.10p | 375.60p | 25750020 |
24/09/2013 | 396.50p | 400.80p | 396.00p | 396.70p | 8990723 |
23/09/2013 | 400.40p | 401.00p | 394.65p | 397.00p | 6280489 |
20/09/2013 | 396.10p | 403.23p | 396.10p | 402.20p | 11950477 |
19/09/2013 | 398.90p | 400.30p | 396.70p | 397.60p | 5901042 |
18/09/2013 | 396.90p | 397.80p | 392.40p | 395.60p | 4306288 |
17/09/2013 | 398.90p | 401.10p | 396.50p | 396.80p | 7509819 |
16/09/2013 | 400.50p | 402.70p | 397.17p | 398.60p | 6503580 |
13/09/2013 | 396.10p | 398.00p | 395.00p | 396.20p | 5718927 |
12/09/2013 | 396.80p | 398.60p | 392.40p | 395.80p | 8089369 |
11/09/2013 | 396.20p | 397.90p | 394.00p | 397.70p | 6978729 |
10/09/2013 | 397.20p | 398.60p | 394.10p | 395.50p | 7849705 |
09/09/2013 | 396.10p | 398.00p | 390.90p | 395.80p | 5614903 |
06/09/2013 | 394.80p | 398.15p | 392.17p | 395.80p | 8200399 |
05/09/2013 | 393.00p | 396.40p | 389.04p | 393.80p | 6619710 |
04/09/2013 | 393.90p | 394.30p | 388.60p | 392.30p | 7472457 |
03/09/2013 | 395.00p | 397.80p | 389.90p | 393.10p | 8187169 |
02/09/2013 | 387.10p | 389.50p | 385.40p | 388.90p | 4448054 |
30/08/2013 | 392.80p | 392.80p | 383.70p | 385.90p | 10276961 |
29/08/2013 | 391.50p | 392.90p | 387.98p | 392.70p | 8082204 |
28/08/2013 | 387.90p | 391.70p | 385.00p | 391.20p | 7761681 |
27/08/2013 | 398.90p | 399.50p | 385.40p | 388.00p | 8680912 |
23/08/2013 | 388.20p | 392.20p | 387.10p | 390.00p | 5335020 |
22/08/2013 | 388.20p | 391.80p | 386.20p | 387.60p | 5774023 |
21/08/2013 | 389.70p | 391.30p | 385.90p | 386.20p | 13332251 |
20/08/2013 | 385.00p | 389.10p | 383.60p | 388.70p | 7205322 |
19/08/2013 | 383.20p | 386.30p | 382.60p | 385.50p | 5744231 |
16/08/2013 | 383.80p | 385.20p | 381.20p | 383.00p | 7921955 |
15/08/2013 | 392.00p | 392.30p | 381.88p | 383.70p | 6489751 |
14/08/2013 | 391.90p | 395.31p | 390.20p | 391.90p | 5868274 |
13/08/2013 | 386.00p | 390.70p | 385.20p | 390.60p | 5907857 |
12/08/2013 | 391.80p | 391.80p | 383.80p | 385.20p | 4928664 |
09/08/2013 | 393.70p | 394.10p | 390.30p | 391.40p | 5178262 |
08/08/2013 | 393.90p | 394.80p | 389.30p | 391.90p | 4784646 |
07/08/2013 | 391.50p | 398.00p | 391.50p | 392.40p | 9585070 |
06/08/2013 | 391.10p | 392.00p | 388.70p | 391.50p | 6475222 |
05/08/2013 | 391.00p | 393.80p | 387.90p | 389.30p | 4509722 |
02/08/2013 | 395.90p | 396.10p | 389.60p | 390.10p | 6347520 |
01/08/2013 | 392.90p | 395.80p | 389.79p | 394.20p | 9012360 |
31/07/2013 | 387.60p | 396.00p | 385.80p | 391.00p | 12412824 |
30/07/2013 | 378.90p | 388.90p | 378.71p | 385.80p | 8127254 |
29/07/2013 | 382.00p | 384.90p | 376.00p | 377.80p | 6231681 |
26/07/2013 | 382.60p | 384.10p | 379.50p | 380.60p | 3667817 |
25/07/2013 | 386.00p | 388.50p | 379.60p | 381.50p | 6445142 |
24/07/2013 | 381.10p | 385.90p | 378.40p | 385.70p | 9716396 |
23/07/2013 | 383.00p | 383.60p | 378.40p | 378.40p | 7399511 |
22/07/2013 | 383.10p | 383.68p | 380.10p | 381.20p | 4976385 |
19/07/2013 | 382.50p | 384.90p | 379.40p | 382.30p | 10689527 |
18/07/2013 | 381.80p | 384.90p | 380.20p | 381.40p | 7715534 |
17/07/2013 | 382.80p | 383.22p | 377.20p | 381.90p | 7820836 |
16/07/2013 | 376.30p | 380.90p | 370.00p | 379.90p | 9992646 |
15/07/2013 | 372.10p | 375.80p | 372.10p | 374.50p | 6794563 |
12/07/2013 | 374.60p | 375.40p | 370.20p | 370.20p | 10468643 |
11/07/2013 | 377.40p | 378.90p | 373.50p | 374.00p | 9979707 |
10/07/2013 | 376.20p | 378.60p | 372.70p | 374.60p | 7646049 |
09/07/2013 | 378.40p | 380.70p | 374.90p | 377.80p | 6776736 |
08/07/2013 | 377.50p | 379.40p | 373.50p | 374.90p | 6928206 |
05/07/2013 | 374.60p | 380.20p | 371.50p | 374.80p | 7333454 |
04/07/2013 | 367.00p | 375.30p | 364.67p | 374.50p | 7594546 |
03/07/2013 | 363.60p | 365.30p | 361.20p | 365.00p | 9272004 |
02/07/2013 | 361.30p | 364.50p | 359.10p | 364.50p | 7992153 |
01/07/2013 | 362.10p | 364.30p | 360.10p | 360.10p | 9810811 |
28/06/2013 | 359.10p | 362.70p | 357.50p | 360.20p | 13069755 |
27/06/2013 | 355.40p | 362.30p | 353.90p | 359.00p | 12917532 |
26/06/2013 | 352.30p | 356.56p | 351.40p | 354.60p | 10433675 |
25/06/2013 | 355.20p | 356.00p | 350.80p | 351.40p | 10181352 |
24/06/2013 | 356.40p | 358.00p | 352.60p | 353.10p | 9274118 |
21/06/2013 | 363.70p | 365.60p | 356.73p | 356.80p | 20363812 |
20/06/2013 | 369.00p | 372.20p | 361.60p | 362.50p | 8278296 |
19/06/2013 | 374.40p | 374.60p | 369.80p | 372.20p | 7598566 |
18/06/2013 | 372.00p | 375.13p | 370.20p | 373.70p | 5742408 |
17/06/2013 | 373.80p | 376.30p | 371.90p | 371.90p | 6540606 |
14/06/2013 | 373.70p | 374.30p | 371.10p | 372.50p | 8581349 |
13/06/2013 | 365.30p | 372.20p | 364.00p | 371.90p | 8508076 |
12/06/2013 | 365.90p | 373.80p | 365.10p | 368.10p | 10138233 |
11/06/2013 | 366.60p | 367.80p | 363.00p | 366.40p | 9094184 |
10/06/2013 | 360.90p | 368.92p | 358.50p | 367.80p | 9086131 |
07/06/2013 | 363.60p | 364.10p | 358.20p | 362.70p | 14336193 |
06/06/2013 | 368.30p | 368.82p | 362.90p | 362.90p | 9441212 |
05/06/2013 | 371.40p | 373.30p | 366.40p | 366.40p | 8013185 |
04/06/2013 | 372.80p | 373.40p | 370.40p | 371.40p | 7589519 |
03/06/2013 | 378.70p | 380.00p | 370.76p | 371.20p | 11825999 |
31/05/2013 | 376.10p | 383.70p | 375.20p | 380.00p | 13198432 |
30/05/2013 | 379.30p | 380.75p | 372.15p | 376.00p | 7419623 |
29/05/2013 | 391.60p | 392.70p | 376.49p | 378.60p | 12463192 |
28/05/2013 | 391.70p | 394.40p | 389.70p | 392.70p | 7703819 |
24/05/2013 | 391.80p | 392.84p | 387.60p | 389.70p | 7467488 |
23/05/2013 | 390.80p | 392.90p | 387.80p | 391.50p | 8381281 |
22/05/2013 | 393.50p | 395.49p | 390.30p | 392.80p | 9591318 |
21/05/2013 | 393.30p | 394.90p | 391.02p | 394.90p | 10188796 |
20/05/2013 | 388.20p | 393.10p | 387.67p | 393.10p | 5018683 |
17/05/2013 | 386.20p | 389.00p | 385.20p | 386.90p | 6777768 |
16/05/2013 | 387.00p | 387.80p | 385.22p | 386.50p | 6226541 |
15/05/2013 | 385.20p | 385.90p | 383.13p | 385.90p | 6405541 |
14/05/2013 | 380.80p | 385.30p | 380.00p | 384.90p | 9442128 |
13/05/2013 | 379.60p | 381.70p | 377.50p | 380.80p | 4682779 |
10/05/2013 | 377.70p | 381.10p | 376.64p | 377.50p | 6932148 |
09/05/2013 | 377.00p | 378.86p | 375.20p | 378.00p | 4549876 |
08/05/2013 | 375.70p | 378.30p | 373.67p | 377.50p | 7182317 |
07/05/2013 | 384.10p | 384.10p | 372.90p | 374.00p | 8952485 |
03/05/2013 | 372.70p | 378.20p | 372.20p | 376.10p | 7200860 |
02/05/2013 | 372.60p | 375.70p | 370.40p | 371.90p | 6215370 |
01/05/2013 | 371.70p | 375.40p | 369.40p | 374.20p | 5166139 |
30/04/2013 | 376.00p | 379.60p | 367.70p | 371.00p | 13961290 |
29/04/2013 | 375.90p | 380.04p | 375.60p | 379.60p | 4758985 |
26/04/2013 | 374.50p | 386.38p | 373.30p | 375.60p | 5822805 |
25/04/2013 | 376.40p | 385.98p | 373.70p | 375.00p | 11162412 |
*Close Price adjusted for both dividends and splits