Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2014 | 645.16p | 649.43p | 642.11p | 644.55p | 2962512 |
19/11/2014 | 648.21p | 649.07p | 636.62p | 642.72p | 2315524 |
18/11/2014 | 643.94p | 650.65p | 643.33p | 649.43p | 2448567 |
17/11/2014 | 646.99p | 650.65p | 639.67p | 644.55p | 2736707 |
14/11/2014 | 646.38p | 650.04p | 644.29p | 650.04p | 2561148 |
13/11/2014 | 634.18p | 652.48p | 628.08p | 643.33p | 4096219 |
12/11/2014 | 667.72p | 668.94p | 630.68p | 639.06p | 9766828 |
11/11/2014 | 678.09p | 689.06p | 676.87p | 683.57p | 3139527 |
10/11/2014 | 670.77p | 678.09p | 655.83p | 677.48p | 3224866 |
07/11/2014 | 658.57p | 676.87p | 658.57p | 672.60p | 4416524 |
06/11/2014 | 655.52p | 660.40p | 651.26p | 656.13p | 3266384 |
05/11/2014 | 659.18p | 660.40p | 650.65p | 658.57p | 3081516 |
04/11/2014 | 656.74p | 662.84p | 655.52p | 658.57p | 1966050 |
03/11/2014 | 669.55p | 671.99p | 656.74p | 657.96p | 4043906 |
31/10/2014 | 675.65p | 676.26p | 665.28p | 668.94p | 3095968 |
30/10/2014 | 661.01p | 671.38p | 648.82p | 671.38p | 4377194 |
29/10/2014 | 709.19p | 713.45p | 656.13p | 659.79p | 9821171 |
28/10/2014 | 706.75p | 712.23p | 704.31p | 705.53p | 1300913 |
27/10/2014 | 705.53p | 706.75p | 699.43p | 703.09p | 1636509 |
24/10/2014 | 700.65p | 704.31p | 697.60p | 700.65p | 1968223 |
23/10/2014 | 701.26p | 704.92p | 693.33p | 700.65p | 2785058 |
22/10/2014 | 693.33p | 704.92p | 692.72p | 703.70p | 2165607 |
21/10/2014 | 682.96p | 692.72p | 679.92p | 690.89p | 1938767 |
20/10/2014 | 685.40p | 689.06p | 679.31p | 685.40p | 1725102 |
17/10/2014 | 670.16p | 687.84p | 667.72p | 687.23p | 2973905 |
16/10/2014 | 681.75p | 686.62p | 658.27p | 670.77p | 6738121 |
15/10/2014 | 698.21p | 702.48p | 679.31p | 679.31p | 2843401 |
14/10/2014 | 684.79p | 697.75p | 684.18p | 696.38p | 2007431 |
13/10/2014 | 686.62p | 693.33p | 684.18p | 691.50p | 1618650 |
10/10/2014 | 696.38p | 696.68p | 681.75p | 692.11p | 3616272 |
09/10/2014 | 702.48p | 707.36p | 699.43p | 701.87p | 2476527 |
08/10/2014 | 692.72p | 701.87p | 681.87p | 698.21p | 2568824 |
07/10/2014 | 704.31p | 706.75p | 693.33p | 693.94p | 2407103 |
06/10/2014 | 713.45p | 715.49p | 705.53p | 707.36p | 1494481 |
03/10/2014 | 704.92p | 712.23p | 704.31p | 710.41p | 1204447 |
02/10/2014 | 709.80p | 711.63p | 701.26p | 702.48p | 1940240 |
01/10/2014 | 707.97p | 717.72p | 707.97p | 710.41p | 1958843 |
30/09/2014 | 714.06p | 716.25p | 706.14p | 709.80p | 2486888 |
29/09/2014 | 701.87p | 715.28p | 701.26p | 712.84p | 2725198 |
26/09/2014 | 701.87p | 704.92p | 693.33p | 703.09p | 1725357 |
25/09/2014 | 693.94p | 707.36p | 693.94p | 701.26p | 2240246 |
24/09/2014 | 700.04p | 700.04p | 693.94p | 695.16p | 2233352 |
23/09/2014 | 715.28p | 715.28p | 697.60p | 700.04p | 1999268 |
22/09/2014 | 716.50p | 716.63p | 710.41p | 714.06p | 1245891 |
19/09/2014 | 717.72p | 726.26p | 715.89p | 718.33p | 3810972 |
18/09/2014 | 711.63p | 713.45p | 705.53p | 712.23p | 1384683 |
17/09/2014 | 712.23p | 718.33p | 711.63p | 711.63p | 1588254 |
16/09/2014 | 712.84p | 714.06p | 704.92p | 708.58p | 1266836 |
15/09/2014 | 718.33p | 718.94p | 712.84p | 714.67p | 965616 |
12/09/2014 | 719.55p | 722.60p | 718.94p | 720.77p | 1313132 |
11/09/2014 | 721.99p | 722.60p | 713.45p | 717.72p | 1210374 |
10/09/2014 | 717.72p | 720.16p | 710.41p | 718.33p | 1420800 |
09/09/2014 | 725.04p | 729.31p | 716.50p | 717.11p | 1646768 |
08/09/2014 | 724.43p | 728.70p | 718.94p | 726.87p | 1491944 |
05/09/2014 | 737.24p | 741.08p | 724.58p | 725.65p | 2410839 |
04/09/2014 | 751.87p | 751.87p | 739.68p | 742.11p | 1759761 |
03/09/2014 | 745.16p | 755.53p | 745.16p | 751.26p | 1395436 |
02/09/2014 | 750.04p | 750.04p | 741.50p | 743.94p | 3459518 |
01/09/2014 | 744.55p | 748.21p | 743.33p | 746.38p | 936406 |
29/08/2014 | 743.33p | 748.21p | 740.29p | 748.21p | 1978180 |
28/08/2014 | 737.85p | 746.38p | 736.02p | 742.11p | 2729936 |
27/08/2014 | 742.11p | 744.98p | 739.68p | 740.29p | 948388 |
26/08/2014 | 742.11p | 748.82p | 739.07p | 748.21p | 1355124 |
22/08/2014 | 741.50p | 741.71p | 732.97p | 738.46p | 1569287 |
21/08/2014 | 741.50p | 745.16p | 739.68p | 742.11p | 1197064 |
20/08/2014 | 741.50p | 743.94p | 739.07p | 740.29p | 1995212 |
19/08/2014 | 743.33p | 745.16p | 740.90p | 742.72p | 926196 |
18/08/2014 | 731.14p | 739.68p | 731.14p | 739.07p | 1013044 |
15/08/2014 | 729.31p | 733.58p | 726.26p | 726.87p | 2278449 |
14/08/2014 | 723.82p | 729.31p | 721.99p | 728.09p | 1352473 |
13/08/2014 | 720.16p | 727.48p | 716.44p | 725.65p | 1306902 |
12/08/2014 | 717.72p | 718.94p | 714.06p | 718.33p | 1313824 |
11/08/2014 | 715.89p | 721.99p | 713.45p | 718.94p | 1198063 |
08/08/2014 | 706.14p | 713.45p | 703.09p | 711.63p | 1757324 |
07/08/2014 | 706.14p | 721.99p | 703.70p | 712.23p | 2320920 |
06/08/2014 | 710.41p | 712.84p | 703.70p | 707.97p | 2009567 |
05/08/2014 | 714.06p | 718.94p | 711.02p | 712.84p | 1392341 |
04/08/2014 | 721.38p | 723.21p | 704.92p | 713.45p | 2058049 |
01/08/2014 | 729.31p | 732.97p | 706.14p | 719.55p | 4118497 |
31/07/2014 | 748.82p | 753.09p | 728.09p | 732.97p | 3612239 |
30/07/2014 | 741.50p | 761.02p | 739.07p | 753.09p | 4890684 |
29/07/2014 | 742.72p | 746.38p | 738.46p | 740.90p | 1304806 |
28/07/2014 | 741.50p | 745.77p | 737.24p | 740.90p | 2374590 |
25/07/2014 | 733.58p | 741.50p | 731.75p | 738.46p | 1750964 |
24/07/2014 | 746.99p | 750.65p | 734.19p | 736.63p | 1530932 |
23/07/2014 | 707.97p | 739.07p | 703.70p | 737.85p | 4753192 |
22/07/2014 | 700.04p | 705.53p | 696.99p | 704.31p | 1745208 |
21/07/2014 | 702.48p | 702.48p | 692.72p | 698.82p | 1326246 |
18/07/2014 | 689.67p | 702.48p | 684.79p | 701.87p | 2919030 |
17/07/2014 | 696.99p | 700.04p | 686.62p | 690.89p | 2391114 |
16/07/2014 | 689.67p | 704.92p | 689.67p | 700.04p | 2829394 |
15/07/2014 | 685.40p | 691.50p | 684.18p | 688.45p | 2681811 |
14/07/2014 | 683.57p | 689.06p | 682.96p | 687.84p | 941632 |
11/07/2014 | 681.75p | 684.79p | 679.31p | 682.96p | 1377357 |
10/07/2014 | 689.67p | 692.11p | 675.65p | 679.92p | 1869400 |
09/07/2014 | 691.50p | 692.62p | 684.79p | 690.28p | 1355319 |
08/07/2014 | 708.58p | 708.58p | 689.67p | 690.28p | 2099261 |
07/07/2014 | 710.41p | 710.41p | 706.14p | 707.97p | 2352906 |
04/07/2014 | 711.02p | 711.63p | 707.36p | 710.41p | 1243713 |
03/07/2014 | 710.41p | 711.63p | 707.97p | 709.19p | 2001954 |
02/07/2014 | 708.58p | 714.06p | 707.36p | 711.63p | 1705838 |
01/07/2014 | 698.21p | 707.36p | 696.99p | 707.36p | 1935940 |
30/06/2014 | 692.72p | 700.04p | 690.89p | 698.21p | 2240085 |
27/06/2014 | 696.38p | 696.38p | 688.45p | 693.33p | 1275062 |
26/06/2014 | 696.38p | 696.99p | 685.40p | 693.94p | 1654795 |
25/06/2014 | 695.77p | 696.38p | 690.57p | 693.33p | 1506234 |
24/06/2014 | 703.09p | 703.09p | 689.06p | 694.55p | 1825823 |
23/06/2014 | 709.19p | 710.41p | 701.87p | 703.09p | 1642882 |
20/06/2014 | 708.58p | 712.23p | 708.06p | 711.02p | 2704334 |
19/06/2014 | 706.75p | 711.02p | 701.87p | 710.41p | 2616475 |
18/06/2014 | 697.60p | 703.09p | 695.77p | 701.87p | 4235550 |
17/06/2014 | 687.84p | 698.21p | 687.84p | 696.99p | 2554879 |
16/06/2014 | 687.84p | 690.28p | 684.18p | 689.06p | 1772785 |
13/06/2014 | 695.16p | 697.60p | 686.01p | 688.45p | 1725854 |
12/06/2014 | 691.50p | 698.82p | 688.45p | 697.60p | 1691695 |
11/06/2014 | 695.77p | 698.21p | 685.40p | 690.89p | 2305478 |
10/06/2014 | 698.21p | 698.21p | 691.50p | 695.77p | 1370719 |
09/06/2014 | 693.94p | 702.48p | 689.06p | 696.99p | 1759732 |
06/06/2014 | 684.79p | 699.43p | 684.79p | 689.06p | 3037543 |
05/06/2014 | 683.57p | 686.01p | 679.92p | 685.40p | 2440359 |
04/06/2014 | 678.09p | 684.18p | 673.82p | 683.57p | 1549179 |
03/06/2014 | 674.43p | 679.92p | 672.60p | 679.92p | 1470576 |
02/06/2014 | 678.09p | 679.92p | 673.82p | 675.65p | 1091039 |
30/05/2014 | 670.16p | 675.65p | 668.49p | 675.04p | 3065453 |
29/05/2014 | 673.82p | 673.82p | 668.33p | 670.77p | 1136947 |
28/05/2014 | 669.55p | 672.60p | 664.67p | 672.60p | 1836141 |
27/05/2014 | 665.89p | 672.60p | 665.44p | 668.33p | 1529026 |
23/05/2014 | 666.50p | 668.94p | 664.67p | 665.28p | 1007381 |
22/05/2014 | 659.79p | 666.50p | 657.35p | 665.28p | 1205523 |
21/05/2014 | 656.74p | 659.18p | 653.70p | 659.18p | 1449900 |
20/05/2014 | 651.87p | 657.35p | 650.65p | 656.74p | 1199230 |
19/05/2014 | 654.91p | 660.40p | 651.26p | 653.09p | 2837853 |
16/05/2014 | 672.60p | 673.82p | 651.26p | 654.91p | 2963900 |
15/05/2014 | 685.40p | 685.40p | 670.77p | 672.60p | 1351132 |
14/05/2014 | 684.18p | 684.79p | 680.53p | 684.79p | 921901 |
13/05/2014 | 687.23p | 687.23p | 676.26p | 682.36p | 2016379 |
12/05/2014 | 671.99p | 682.36p | 668.33p | 681.14p | 1657168 |
09/05/2014 | 671.38p | 672.60p | 665.89p | 671.99p | 1346606 |
08/05/2014 | 671.38p | 673.82p | 665.89p | 671.38p | 1824096 |
07/05/2014 | 664.06p | 670.16p | 663.45p | 670.16p | 2184784 |
06/05/2014 | 670.16p | 673.82p | 663.45p | 665.89p | 1508481 |
02/05/2014 | 664.06p | 667.72p | 660.40p | 667.11p | 2512971 |
01/05/2014 | 663.45p | 663.45p | 655.52p | 662.23p | 584452 |
30/04/2014 | 643.94p | 662.23p | 643.33p | 661.62p | 3318330 |
29/04/2014 | 646.99p | 652.48p | 639.06p | 643.33p | 2321558 |
28/04/2014 | 658.57p | 659.79p | 646.38p | 647.60p | 1529090 |
25/04/2014 | 659.18p | 660.40p | 655.52p | 659.79p | 1099488 |
24/04/2014 | 660.40p | 662.14p | 653.09p | 660.40p | 1535866 |
23/04/2014 | 659.18p | 662.06p | 657.35p | 659.18p | 1609119 |
22/04/2014 | 656.74p | 661.01p | 652.48p | 660.40p | 1404070 |
17/04/2014 | 651.26p | 658.57p | 648.21p | 657.35p | 1800468 |
16/04/2014 | 643.33p | 651.87p | 636.62p | 649.43p | 1894901 |
15/04/2014 | 658.57p | 659.79p | 648.21p | 649.43p | 4671789 |
14/04/2014 | 661.62p | 663.45p | 653.70p | 654.91p | 1827107 |
11/04/2014 | 660.40p | 665.06p | 654.30p | 663.45p | 2313768 |
10/04/2014 | 673.21p | 679.31p | 665.28p | 665.89p | 2529494 |
09/04/2014 | 663.45p | 673.21p | 662.84p | 668.94p | 2091641 |
08/04/2014 | 669.55p | 671.38p | 662.23p | 662.84p | 2254431 |
07/04/2014 | 667.11p | 673.82p | 664.67p | 670.77p | 2091398 |
04/04/2014 | 671.38p | 676.87p | 670.77p | 672.60p | 1758643 |
03/04/2014 | 671.38p | 673.82p | 667.55p | 670.77p | 1423998 |
02/04/2014 | 673.82p | 676.26p | 669.55p | 671.99p | 1381168 |
01/04/2014 | 670.16p | 674.43p | 668.33p | 674.43p | 1745131 |
31/03/2014 | 673.82p | 675.65p | 667.11p | 668.33p | 2006134 |
28/03/2014 | 671.99p | 672.60p | 669.55p | 671.99p | 1375680 |
27/03/2014 | 672.60p | 673.82p | 666.50p | 670.77p | 1491429 |
26/03/2014 | 673.82p | 675.65p | 669.55p | 671.38p | 3272193 |
25/03/2014 | 667.72p | 678.09p | 667.72p | 672.60p | 1966927 |
24/03/2014 | 673.21p | 675.65p | 666.50p | 668.33p | 1580757 |
21/03/2014 | 674.43p | 677.48p | 667.11p | 675.65p | 3210073 |
20/03/2014 | 673.82p | 677.48p | 667.72p | 673.82p | 1795873 |
19/03/2014 | 673.82p | 680.53p | 670.33p | 677.48p | 1614054 |
18/03/2014 | 672.60p | 677.48p | 669.55p | 674.43p | 2006187 |
17/03/2014 | 677.48p | 680.53p | 671.99p | 673.82p | 1997348 |
14/03/2014 | 675.04p | 678.70p | 670.16p | 676.26p | 1929856 |
13/03/2014 | 684.18p | 684.18p | 676.26p | 676.87p | 1443372 |
12/03/2014 | 687.84p | 690.28p | 681.14p | 681.75p | 1658388 |
11/03/2014 | 686.01p | 696.99p | 684.79p | 690.28p | 2107654 |
10/03/2014 | 691.50p | 694.55p | 686.01p | 686.62p | 2197148 |
07/03/2014 | 690.89p | 694.04p | 683.57p | 689.67p | 1847137 |
06/03/2014 | 695.77p | 698.21p | 685.40p | 689.06p | 2297825 |
05/03/2014 | 698.82p | 698.82p | 689.06p | 694.55p | 2131058 |
04/03/2014 | 682.96p | 702.48p | 679.31p | 698.82p | 4411063 |
03/03/2014 | 689.06p | 695.77p | 677.48p | 679.31p | 4285584 |
28/02/2014 | 707.36p | 709.13p | 690.89p | 695.16p | 5827429 |
27/02/2014 | 682.96p | 708.58p | 677.11p | 706.14p | 5042667 |
26/02/2014 | 665.89p | 667.11p | 661.62p | 661.62p | 1896172 |
25/02/2014 | 664.06p | 667.72p | 658.57p | 664.67p | 3839234 |
24/02/2014 | 661.62p | 664.74p | 656.13p | 664.06p | 2763792 |
21/02/2014 | 663.45p | 665.28p | 658.57p | 661.62p | 3419545 |
20/02/2014 | 661.01p | 662.23p | 652.30p | 659.79p | 1645979 |
19/02/2014 | 653.09p | 665.28p | 653.09p | 662.84p | 2728035 |
18/02/2014 | 650.04p | 655.52p | 645.77p | 655.52p | 2509622 |
17/02/2014 | 639.67p | 647.60p | 639.67p | 647.60p | 1867565 |
14/02/2014 | 630.52p | 640.28p | 627.47p | 640.28p | 1948155 |
13/02/2014 | 629.30p | 630.52p | 624.43p | 629.91p | 2228758 |
12/02/2014 | 625.64p | 629.30p | 623.82p | 628.08p | 1647639 |
11/02/2014 | 619.55p | 626.86p | 617.83p | 624.43p | 2851938 |
10/02/2014 | 608.88p | 618.94p | 608.27p | 618.33p | 2900868 |
07/02/2014 | 611.62p | 615.89p | 606.44p | 607.05p | 2739738 |
*Close Price adjusted for both dividends and splits