Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2014 | 283.37p | 288.93p | 282.45p | 287.54p | 114835 |
11/02/2014 | 280.60p | 284.30p | 276.20p | 282.45p | 171969 |
10/02/2014 | 274.11p | 279.64p | 274.11p | 278.28p | 128346 |
07/02/2014 | 278.74p | 281.98p | 275.98p | 277.35p | 152098 |
06/02/2014 | 273.19p | 281.06p | 271.03p | 278.74p | 105640 |
05/02/2014 | 272.26p | 275.27p | 270.35p | 273.42p | 74311 |
04/02/2014 | 269.71p | 273.75p | 269.71p | 272.26p | 67016 |
03/02/2014 | 271.80p | 274.81p | 270.18p | 272.26p | 76166 |
31/01/2014 | 270.41p | 272.96p | 270.18p | 271.57p | 63170 |
30/01/2014 | 273.42p | 277.35p | 265.55p | 270.41p | 260276 |
29/01/2014 | 281.52p | 281.52p | 275.96p | 276.89p | 138318 |
28/01/2014 | 275.50p | 281.52p | 273.88p | 280.83p | 92944 |
27/01/2014 | 277.12p | 279.67p | 274.05p | 275.96p | 134283 |
24/01/2014 | 279.67p | 284.99p | 277.82p | 279.21p | 77683 |
23/01/2014 | 279.67p | 286.15p | 279.67p | 284.30p | 61122 |
22/01/2014 | 286.85p | 286.85p | 282.55p | 286.15p | 103745 |
21/01/2014 | 292.63p | 292.63p | 286.11p | 287.08p | 135361 |
20/01/2014 | 288.93p | 294.49p | 284.30p | 294.49p | 168648 |
17/01/2014 | 285.23p | 288.93p | 280.13p | 287.54p | 136968 |
16/01/2014 | 287.08p | 287.08p | 280.13p | 285.69p | 121444 |
15/01/2014 | 285.23p | 286.15p | 281.22p | 286.15p | 147012 |
14/01/2014 | 283.60p | 286.15p | 276.10p | 286.15p | 248803 |
13/01/2014 | 282.45p | 288.93p | 278.05p | 286.15p | 316543 |
10/01/2014 | 277.82p | 285.23p | 275.73p | 284.07p | 275402 |
09/01/2014 | 275.50p | 279.67p | 270.31p | 278.74p | 221253 |
08/01/2014 | 272.96p | 278.74p | 272.49p | 276.89p | 192514 |
07/01/2014 | 263.93p | 276.89p | 263.93p | 274.11p | 357712 |
06/01/2014 | 254.67p | 263.00p | 253.09p | 263.00p | 186184 |
03/01/2014 | 254.67p | 261.15p | 252.81p | 256.75p | 159692 |
02/01/2014 | 256.52p | 259.30p | 255.13p | 256.75p | 181722 |
31/12/2013 | 254.67p | 256.52p | 254.35p | 256.52p | 96182 |
30/12/2013 | 260.92p | 261.21p | 252.35p | 254.67p | 244718 |
27/12/2013 | 263.46p | 263.46p | 258.15p | 262.07p | 63651 |
24/12/2013 | 259.30p | 261.85p | 259.30p | 260.92p | 36437 |
23/12/2013 | 262.07p | 262.91p | 259.99p | 260.22p | 98083 |
20/12/2013 | 262.54p | 262.98p | 259.30p | 261.61p | 81776 |
19/12/2013 | 254.67p | 263.00p | 254.67p | 261.15p | 159632 |
18/12/2013 | 257.44p | 263.69p | 256.05p | 259.30p | 103666 |
17/12/2013 | 256.05p | 259.30p | 256.05p | 258.37p | 125858 |
16/12/2013 | 254.90p | 257.91p | 253.55p | 256.05p | 138776 |
13/12/2013 | 260.45p | 262.07p | 252.00p | 256.52p | 178201 |
12/12/2013 | 258.37p | 263.93p | 257.92p | 262.07p | 36052 |
11/12/2013 | 258.14p | 259.99p | 258.14p | 258.83p | 65476 |
10/12/2013 | 259.53p | 261.70p | 254.64p | 259.30p | 134599 |
09/12/2013 | 265.08p | 265.95p | 260.22p | 260.22p | 209240 |
06/12/2013 | 262.07p | 266.70p | 262.07p | 264.16p | 212273 |
05/12/2013 | 263.23p | 265.34p | 262.07p | 262.07p | 123526 |
04/12/2013 | 263.93p | 268.56p | 263.23p | 263.93p | 101461 |
03/12/2013 | 269.48p | 271.33p | 263.93p | 263.93p | 117099 |
02/12/2013 | 271.33p | 275.04p | 267.63p | 268.56p | 150574 |
29/11/2013 | 278.51p | 285.76p | 271.57p | 272.03p | 223711 |
28/11/2013 | 278.74p | 287.08p | 275.61p | 279.67p | 327394 |
27/11/2013 | 281.98p | 286.80p | 279.11p | 279.90p | 60935 |
26/11/2013 | 277.82p | 285.65p | 277.29p | 280.36p | 137610 |
25/11/2013 | 278.28p | 282.89p | 276.20p | 277.82p | 71241 |
22/11/2013 | 274.34p | 285.20p | 270.87p | 276.43p | 136269 |
21/11/2013 | 279.67p | 281.29p | 272.26p | 274.34p | 100118 |
20/11/2013 | 272.49p | 281.06p | 272.49p | 281.06p | 113811 |
19/11/2013 | 276.43p | 278.74p | 272.61p | 273.19p | 134150 |
18/11/2013 | 275.96p | 279.67p | 273.65p | 276.43p | 257321 |
15/11/2013 | 269.95p | 276.84p | 269.95p | 273.65p | 500343 |
14/11/2013 | 269.95p | 275.66p | 267.40p | 270.64p | 162460 |
13/11/2013 | 272.96p | 275.29p | 264.85p | 267.40p | 40034 |
12/11/2013 | 268.79p | 275.96p | 265.78p | 274.58p | 91112 |
11/11/2013 | 264.62p | 271.62p | 264.16p | 270.18p | 84743 |
08/11/2013 | 268.32p | 269.14p | 264.39p | 265.32p | 43111 |
07/11/2013 | 263.93p | 270.64p | 263.49p | 269.71p | 126247 |
06/11/2013 | 257.44p | 266.53p | 257.44p | 264.39p | 91810 |
05/11/2013 | 260.92p | 264.59p | 258.95p | 259.53p | 99330 |
04/11/2013 | 259.76p | 270.54p | 259.76p | 260.22p | 117489 |
01/11/2013 | 261.15p | 265.08p | 259.30p | 260.22p | 107373 |
31/10/2013 | 267.40p | 274.81p | 261.15p | 261.15p | 95405 |
30/10/2013 | 264.16p | 272.72p | 264.16p | 269.02p | 97903 |
29/10/2013 | 261.84p | 270.87p | 260.80p | 266.01p | 123308 |
28/10/2013 | 258.14p | 273.19p | 258.14p | 262.07p | 287446 |
25/10/2013 | 260.22p | 264.62p | 255.82p | 260.45p | 88743 |
24/10/2013 | 260.92p | 264.00p | 257.44p | 261.03p | 84175 |
23/10/2013 | 259.76p | 263.93p | 257.96p | 262.54p | 81194 |
22/10/2013 | 259.76p | 261.15p | 255.87p | 261.15p | 260942 |
21/10/2013 | 256.98p | 261.82p | 255.13p | 261.15p | 225600 |
18/10/2013 | 251.66p | 255.59p | 249.18p | 255.59p | 85914 |
17/10/2013 | 247.95p | 253.57p | 246.33p | 253.28p | 70173 |
16/10/2013 | 249.11p | 249.11p | 242.58p | 246.33p | 40718 |
15/10/2013 | 242.63p | 248.65p | 241.75p | 246.33p | 97295 |
14/10/2013 | 241.24p | 246.33p | 241.24p | 244.02p | 90360 |
11/10/2013 | 245.40p | 250.04p | 242.86p | 243.09p | 98233 |
10/10/2013 | 241.70p | 244.81p | 241.47p | 242.86p | 81460 |
09/10/2013 | 243.78p | 248.88p | 241.47p | 241.47p | 38355 |
08/10/2013 | 241.70p | 248.88p | 241.70p | 248.88p | 19759 |
07/10/2013 | 243.55p | 247.66p | 242.59p | 243.32p | 36228 |
04/10/2013 | 244.71p | 244.71p | 241.93p | 241.93p | 33197 |
03/10/2013 | 243.55p | 244.92p | 241.93p | 243.09p | 178441 |
02/10/2013 | 244.94p | 245.40p | 242.16p | 242.16p | 51615 |
01/10/2013 | 243.32p | 245.71p | 242.37p | 244.25p | 43453 |
30/09/2013 | 245.40p | 250.73p | 241.70p | 244.94p | 87207 |
27/09/2013 | 247.03p | 249.80p | 242.63p | 246.33p | 68645 |
26/09/2013 | 244.71p | 252.12p | 244.71p | 248.18p | 169819 |
25/09/2013 | 239.85p | 245.40p | 239.85p | 245.17p | 91149 |
24/09/2013 | 241.47p | 242.63p | 234.52p | 241.24p | 345481 |
23/09/2013 | 241.01p | 245.40p | 241.01p | 242.63p | 85605 |
20/09/2013 | 242.63p | 244.71p | 240.87p | 241.70p | 158953 |
19/09/2013 | 249.34p | 249.34p | 242.86p | 243.32p | 130089 |
18/09/2013 | 249.80p | 252.58p | 247.50p | 249.34p | 65521 |
17/09/2013 | 251.42p | 256.95p | 250.13p | 251.42p | 283302 |
16/09/2013 | 253.28p | 256.28p | 250.04p | 252.35p | 147095 |
13/09/2013 | 249.34p | 253.51p | 247.95p | 253.51p | 58434 |
12/09/2013 | 254.67p | 259.30p | 248.18p | 250.04p | 152189 |
11/09/2013 | 258.83p | 259.30p | 252.35p | 255.36p | 62997 |
10/09/2013 | 252.35p | 258.68p | 251.89p | 252.35p | 75900 |
09/09/2013 | 253.04p | 256.60p | 251.89p | 252.81p | 97510 |
06/09/2013 | 255.13p | 257.91p | 253.68p | 253.74p | 58576 |
05/09/2013 | 254.43p | 258.71p | 251.89p | 256.98p | 64414 |
04/09/2013 | 250.27p | 257.35p | 249.34p | 256.05p | 172818 |
03/09/2013 | 250.96p | 254.50p | 250.04p | 250.04p | 68307 |
02/09/2013 | 241.24p | 257.15p | 241.24p | 250.27p | 749914 |
30/08/2013 | 250.04p | 254.67p | 240.77p | 241.70p | 714218 |
29/08/2013 | 253.74p | 257.44p | 251.89p | 251.89p | 54279 |
28/08/2013 | 258.37p | 262.10p | 254.09p | 254.90p | 62523 |
27/08/2013 | 263.46p | 267.56p | 255.82p | 258.60p | 96452 |
23/08/2013 | 271.33p | 272.49p | 261.15p | 262.07p | 1802850 |
22/08/2013 | 259.30p | 273.19p | 258.02p | 268.56p | 886322 |
21/08/2013 | 260.45p | 265.35p | 259.99p | 259.99p | 56659 |
20/08/2013 | 264.39p | 272.19p | 260.68p | 260.68p | 121926 |
19/08/2013 | 259.30p | 271.80p | 256.75p | 271.80p | 82916 |
16/08/2013 | 260.68p | 263.05p | 256.75p | 256.75p | 153919 |
15/08/2013 | 264.62p | 266.77p | 259.30p | 262.07p | 95811 |
14/08/2013 | 257.68p | 266.47p | 257.63p | 262.77p | 67145 |
13/08/2013 | 261.61p | 266.91p | 258.60p | 261.38p | 146533 |
12/08/2013 | 253.97p | 263.93p | 253.74p | 263.00p | 75521 |
09/08/2013 | 259.06p | 263.17p | 253.97p | 254.90p | 52672 |
08/08/2013 | 260.92p | 263.93p | 258.83p | 259.76p | 176090 |
07/08/2013 | 267.40p | 267.40p | 258.60p | 263.00p | 122101 |
06/08/2013 | 265.08p | 266.59p | 261.19p | 261.61p | 42625 |
05/08/2013 | 265.32p | 267.31p | 261.65p | 265.32p | 72476 |
02/08/2013 | 259.53p | 267.17p | 259.53p | 267.17p | 72461 |
01/08/2013 | 262.07p | 265.32p | 259.30p | 261.38p | 57272 |
31/07/2013 | 257.44p | 261.07p | 256.05p | 256.98p | 25826 |
30/07/2013 | 259.30p | 262.07p | 254.67p | 256.05p | 56285 |
29/07/2013 | 256.52p | 258.60p | 253.09p | 256.98p | 50800 |
26/07/2013 | 257.21p | 259.30p | 255.75p | 256.05p | 32348 |
25/07/2013 | 260.22p | 262.77p | 256.52p | 259.30p | 33980 |
24/07/2013 | 264.62p | 264.94p | 256.75p | 262.77p | 55322 |
23/07/2013 | 264.62p | 264.62p | 256.52p | 256.75p | 57149 |
22/07/2013 | 256.52p | 263.00p | 256.52p | 259.76p | 31786 |
19/07/2013 | 261.38p | 265.55p | 256.52p | 256.75p | 163315 |
18/07/2013 | 262.07p | 265.55p | 256.29p | 265.55p | 55659 |
17/07/2013 | 260.22p | 262.07p | 259.30p | 262.07p | 63227 |
16/07/2013 | 259.76p | 261.75p | 259.30p | 259.76p | 63982 |
15/07/2013 | 256.29p | 262.61p | 256.29p | 261.15p | 59292 |
12/07/2013 | 259.30p | 263.69p | 256.29p | 263.69p | 107758 |
11/07/2013 | 256.75p | 261.15p | 256.29p | 256.29p | 22771 |
10/07/2013 | 260.92p | 266.13p | 256.75p | 260.68p | 56624 |
09/07/2013 | 262.07p | 262.77p | 257.91p | 261.38p | 43365 |
08/07/2013 | 255.82p | 262.07p | 255.82p | 257.91p | 55975 |
05/07/2013 | 255.13p | 262.91p | 255.13p | 262.07p | 83382 |
04/07/2013 | 255.59p | 261.84p | 255.59p | 261.38p | 60443 |
03/07/2013 | 256.52p | 261.84p | 256.52p | 261.84p | 47066 |
02/07/2013 | 251.66p | 260.22p | 251.66p | 258.60p | 85956 |
01/07/2013 | 251.42p | 257.68p | 251.29p | 255.13p | 56502 |
28/06/2013 | 250.04p | 257.68p | 250.04p | 257.68p | 46713 |
27/06/2013 | 249.11p | 256.29p | 249.11p | 252.81p | 61339 |
26/06/2013 | 239.62p | 251.89p | 239.62p | 250.73p | 137902 |
25/06/2013 | 240.08p | 245.40p | 238.92p | 245.40p | 25861 |
24/06/2013 | 239.15p | 246.10p | 238.92p | 241.70p | 83410 |
21/06/2013 | 235.91p | 245.40p | 235.91p | 245.40p | 115965 |
20/06/2013 | 227.81p | 237.30p | 227.81p | 237.30p | 52527 |
19/06/2013 | 229.66p | 232.90p | 227.12p | 229.66p | 84739 |
18/06/2013 | 233.60p | 238.69p | 229.89p | 230.82p | 98533 |
17/06/2013 | 236.14p | 239.45p | 233.60p | 235.22p | 70800 |
14/06/2013 | 240.77p | 240.77p | 232.44p | 237.53p | 159210 |
13/06/2013 | 240.77p | 240.77p | 232.35p | 232.44p | 114942 |
12/06/2013 | 236.38p | 249.11p | 236.38p | 236.38p | 97028 |
11/06/2013 | 236.14p | 243.17p | 235.22p | 242.63p | 233719 |
10/06/2013 | 234.29p | 242.48p | 234.29p | 238.00p | 31984 |
07/06/2013 | 235.22p | 241.52p | 235.22p | 235.22p | 52453 |
06/06/2013 | 236.61p | 242.40p | 236.61p | 237.07p | 78344 |
05/06/2013 | 244.25p | 244.25p | 235.22p | 240.54p | 85899 |
04/06/2013 | 239.85p | 241.70p | 235.22p | 237.07p | 66740 |
03/06/2013 | 237.07p | 245.17p | 235.22p | 235.22p | 138182 |
31/05/2013 | 238.46p | 241.38p | 236.61p | 236.61p | 58950 |
30/05/2013 | 241.70p | 245.40p | 237.07p | 237.07p | 89146 |
29/05/2013 | 245.40p | 247.95p | 241.47p | 244.71p | 55226 |
28/05/2013 | 239.15p | 247.26p | 239.15p | 241.47p | 65951 |
24/05/2013 | 251.89p | 251.89p | 237.34p | 240.31p | 171388 |
23/05/2013 | 248.18p | 251.19p | 242.79p | 251.19p | 65197 |
22/05/2013 | 250.04p | 259.06p | 248.18p | 250.04p | 84904 |
21/05/2013 | 251.19p | 256.98p | 250.31p | 251.89p | 138042 |
20/05/2013 | 259.76p | 264.39p | 249.57p | 249.57p | 89713 |
17/05/2013 | 258.37p | 265.78p | 254.80p | 259.99p | 84670 |
16/05/2013 | 255.82p | 263.00p | 255.59p | 255.82p | 76783 |
15/05/2013 | 259.53p | 259.76p | 251.89p | 258.83p | 65915 |
14/05/2013 | 252.81p | 256.42p | 250.50p | 250.96p | 53734 |
13/05/2013 | 255.82p | 261.09p | 250.50p | 250.50p | 53904 |
10/05/2013 | 263.69p | 263.69p | 254.67p | 254.67p | 57462 |
09/05/2013 | 257.68p | 261.89p | 255.59p | 257.68p | 61822 |
08/05/2013 | 247.26p | 261.75p | 247.26p | 259.30p | 145654 |
07/05/2013 | 241.70p | 254.98p | 240.77p | 245.87p | 138769 |
03/05/2013 | 238.00p | 248.18p | 233.37p | 245.17p | 88537 |
02/05/2013 | 247.72p | 250.85p | 237.07p | 237.07p | 156720 |
01/05/2013 | 257.44p | 258.02p | 247.72p | 247.72p | 110712 |
*Close Price adjusted for both dividends and splits