Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2014 | 369.90p | 370.80p | 367.88p | 370.40p | 251184 |
07/02/2014 | 366.70p | 369.90p | 365.80p | 369.50p | 468481 |
06/02/2014 | 364.90p | 368.40p | 363.00p | 368.40p | 1056131 |
05/02/2014 | 365.00p | 366.04p | 362.90p | 363.00p | 301528 |
04/02/2014 | 362.00p | 365.36p | 361.95p | 365.00p | 350275 |
03/02/2014 | 363.00p | 368.50p | 363.00p | 365.10p | 405095 |
31/01/2014 | 368.50p | 368.50p | 361.40p | 366.40p | 455732 |
30/01/2014 | 364.90p | 367.80p | 364.80p | 367.50p | 366086 |
29/01/2014 | 369.50p | 372.30p | 363.50p | 367.00p | 542997 |
28/01/2014 | 367.00p | 368.88p | 365.60p | 367.20p | 481759 |
27/01/2014 | 370.00p | 371.95p | 365.10p | 365.10p | 427432 |
24/01/2014 | 375.50p | 378.01p | 371.10p | 372.00p | 392121 |
23/01/2014 | 379.00p | 381.50p | 375.80p | 377.30p | 263692 |
22/01/2014 | 379.00p | 381.90p | 379.00p | 381.50p | 211197 |
21/01/2014 | 385.50p | 385.50p | 381.80p | 383.00p | 267393 |
20/01/2014 | 383.00p | 383.50p | 380.80p | 383.00p | 243736 |
17/01/2014 | 381.70p | 383.40p | 381.27p | 382.40p | 245807 |
16/01/2014 | 380.20p | 383.40p | 380.20p | 381.70p | 314415 |
15/01/2014 | 381.00p | 383.00p | 379.72p | 382.80p | 413856 |
14/01/2014 | 379.70p | 381.40p | 376.90p | 380.40p | 328646 |
13/01/2014 | 380.90p | 381.40p | 379.00p | 381.40p | 242692 |
10/01/2014 | 378.00p | 381.00p | 376.40p | 380.40p | 426146 |
09/01/2014 | 378.00p | 379.37p | 375.10p | 375.30p | 169627 |
08/01/2014 | 380.00p | 380.00p | 377.80p | 378.00p | 326462 |
07/01/2014 | 377.00p | 379.80p | 376.93p | 379.80p | 298500 |
06/01/2014 | 379.40p | 379.80p | 376.94p | 378.80p | 300949 |
03/01/2014 | 376.30p | 379.49p | 375.00p | 378.60p | 227790 |
02/01/2014 | 376.30p | 379.25p | 376.30p | 378.00p | 188189 |
31/12/2013 | 377.10p | 379.00p | 376.31p | 378.00p | 142594 |
30/12/2013 | 377.90p | 377.99p | 375.09p | 377.90p | 163646 |
27/12/2013 | 374.50p | 377.10p | 374.49p | 377.00p | 340118 |
24/12/2013 | 373.50p | 374.00p | 371.22p | 374.00p | 207910 |
23/12/2013 | 370.70p | 373.50p | 370.27p | 373.00p | 295012 |
20/12/2013 | 370.00p | 371.90p | 368.60p | 370.50p | 497116 |
19/12/2013 | 370.00p | 370.00p | 365.10p | 370.00p | 175828 |
18/12/2013 | 366.00p | 366.50p | 364.00p | 365.10p | 201023 |
17/12/2013 | 365.50p | 365.90p | 363.50p | 364.00p | 259834 |
16/12/2013 | 365.00p | 365.50p | 362.00p | 365.50p | 352598 |
13/12/2013 | 362.50p | 364.20p | 361.30p | 362.50p | 464835 |
12/12/2013 | 365.90p | 365.90p | 359.50p | 361.30p | 385068 |
11/12/2013 | 367.70p | 367.70p | 363.90p | 365.00p | 251705 |
10/12/2013 | 366.70p | 366.80p | 365.00p | 366.20p | 256177 |
09/12/2013 | 368.10p | 368.48p | 365.10p | 366.00p | 256871 |
06/12/2013 | 366.40p | 367.00p | 362.00p | 366.40p | 277668 |
05/12/2013 | 364.50p | 365.04p | 362.00p | 362.00p | 389587 |
04/12/2013 | 369.10p | 369.10p | 364.10p | 364.50p | 362172 |
03/12/2013 | 370.90p | 370.90p | 365.70p | 365.70p | 392486 |
02/12/2013 | 375.00p | 375.00p | 368.00p | 368.00p | 463336 |
29/11/2013 | 370.90p | 373.13p | 370.90p | 372.50p | 360275 |
28/11/2013 | 370.40p | 372.50p | 370.25p | 371.50p | 263361 |
27/11/2013 | 371.10p | 372.76p | 370.00p | 370.40p | 215052 |
26/11/2013 | 372.40p | 373.75p | 370.00p | 370.00p | 219562 |
25/11/2013 | 375.00p | 375.00p | 371.30p | 372.50p | 236758 |
22/11/2013 | 371.30p | 373.00p | 369.80p | 371.30p | 289192 |
21/11/2013 | 372.50p | 372.70p | 369.87p | 372.00p | 281930 |
20/11/2013 | 373.00p | 373.00p | 370.00p | 371.70p | 325626 |
19/11/2013 | 371.40p | 373.31p | 370.03p | 372.30p | 245765 |
18/11/2013 | 371.10p | 374.00p | 371.00p | 373.10p | 208006 |
15/11/2013 | 373.00p | 373.58p | 371.10p | 371.80p | 334582 |
14/11/2013 | 371.00p | 373.41p | 368.00p | 372.00p | 236198 |
13/11/2013 | 371.00p | 372.28p | 367.60p | 368.00p | 209799 |
12/11/2013 | 373.00p | 374.54p | 371.50p | 372.00p | 211601 |
11/11/2013 | 375.50p | 375.54p | 371.50p | 373.70p | 205416 |
08/11/2013 | 370.00p | 373.70p | 369.00p | 371.50p | 260301 |
07/11/2013 | 372.50p | 375.72p | 370.90p | 370.90p | 295782 |
06/11/2013 | 372.50p | 375.57p | 372.50p | 374.30p | 221829 |
05/11/2013 | 377.80p | 377.80p | 371.70p | 372.80p | 313208 |
04/11/2013 | 374.50p | 378.27p | 373.20p | 375.10p | 289826 |
01/11/2013 | 374.60p | 375.24p | 371.90p | 373.20p | 201176 |
31/10/2013 | 373.50p | 376.72p | 371.90p | 371.90p | 472659 |
30/10/2013 | 376.00p | 378.90p | 375.20p | 376.00p | 365701 |
29/10/2013 | 374.40p | 376.70p | 372.00p | 376.70p | 320287 |
28/10/2013 | 371.70p | 375.00p | 370.87p | 374.20p | 282049 |
25/10/2013 | 373.40p | 373.90p | 370.10p | 370.10p | 449987 |
24/10/2013 | 371.20p | 375.40p | 371.16p | 373.70p | 257012 |
23/10/2013 | 372.50p | 375.00p | 369.93p | 371.20p | 325936 |
22/10/2013 | 372.60p | 375.00p | 372.60p | 375.00p | 290650 |
21/10/2013 | 372.00p | 373.00p | 369.00p | 373.00p | 530167 |
18/10/2013 | 368.00p | 369.99p | 367.42p | 369.00p | 273899 |
17/10/2013 | 367.40p | 367.90p | 365.00p | 367.50p | 393387 |
16/10/2013 | 367.00p | 367.90p | 362.28p | 367.00p | 428441 |
15/10/2013 | 365.00p | 367.00p | 363.38p | 366.00p | 395486 |
14/10/2013 | 361.60p | 363.29p | 360.82p | 363.00p | 163820 |
11/10/2013 | 360.00p | 362.71p | 358.75p | 361.10p | 295461 |
10/10/2013 | 358.80p | 359.90p | 356.52p | 359.00p | 249742 |
09/10/2013 | 357.20p | 357.20p | 353.80p | 354.30p | 472155 |
08/10/2013 | 359.50p | 360.10p | 355.60p | 355.70p | 282710 |
07/10/2013 | 362.00p | 362.00p | 357.00p | 359.50p | 329419 |
04/10/2013 | 361.40p | 362.00p | 358.80p | 360.90p | 159344 |
03/10/2013 | 359.50p | 361.75p | 358.00p | 359.50p | 335828 |
02/10/2013 | 361.00p | 361.00p | 356.00p | 359.90p | 488243 |
01/10/2013 | 363.00p | 363.49p | 360.00p | 361.00p | 216344 |
30/09/2013 | 363.90p | 364.00p | 360.40p | 363.20p | 289249 |
27/09/2013 | 363.10p | 366.50p | 362.25p | 363.50p | 221428 |
26/09/2013 | 365.20p | 367.24p | 364.88p | 366.50p | 162074 |
25/09/2013 | 364.50p | 367.50p | 364.50p | 365.20p | 222996 |
24/09/2013 | 367.50p | 369.90p | 363.90p | 367.90p | 268052 |
23/09/2013 | 369.60p | 369.60p | 363.90p | 363.90p | 219518 |
20/09/2013 | 370.00p | 370.87p | 366.50p | 366.50p | 417053 |
19/09/2013 | 372.90p | 373.67p | 368.30p | 369.50p | 319761 |
18/09/2013 | 370.50p | 370.50p | 364.83p | 366.40p | 310486 |
17/09/2013 | 370.30p | 370.50p | 366.70p | 368.00p | 283976 |
16/09/2013 | 368.90p | 370.50p | 365.50p | 370.50p | 265031 |
13/09/2013 | 366.20p | 367.50p | 364.00p | 366.00p | 159209 |
12/09/2013 | 366.70p | 368.00p | 364.70p | 367.50p | 269235 |
11/09/2013 | 367.00p | 368.20p | 365.55p | 366.80p | 274227 |
10/09/2013 | 365.00p | 366.70p | 363.20p | 366.60p | 245516 |
09/09/2013 | 363.00p | 364.00p | 361.50p | 363.20p | 298708 |
06/09/2013 | 361.30p | 364.60p | 360.64p | 363.00p | 232990 |
05/09/2013 | 364.00p | 364.90p | 357.75p | 361.30p | 325792 |
04/09/2013 | 363.80p | 363.90p | 358.00p | 361.30p | 190443 |
03/09/2013 | 363.00p | 363.00p | 361.00p | 362.40p | 157979 |
02/09/2013 | 362.40p | 363.00p | 357.30p | 361.60p | 256547 |
30/08/2013 | 360.80p | 361.30p | 357.30p | 357.30p | 167798 |
29/08/2013 | 360.00p | 361.30p | 357.00p | 361.30p | 188219 |
28/08/2013 | 354.50p | 359.00p | 354.50p | 358.10p | 279225 |
27/08/2013 | 363.00p | 363.80p | 357.21p | 359.00p | 332199 |
23/08/2013 | 360.00p | 362.20p | 359.00p | 362.00p | 153780 |
22/08/2013 | 358.00p | 360.58p | 357.75p | 359.50p | 233413 |
21/08/2013 | 358.40p | 359.80p | 355.70p | 357.10p | 167199 |
20/08/2013 | 359.50p | 359.50p | 355.70p | 358.20p | 187022 |
19/08/2013 | 361.10p | 361.71p | 357.50p | 358.00p | 160291 |
16/08/2013 | 358.00p | 361.20p | 358.00p | 359.90p | 438796 |
15/08/2013 | 365.00p | 365.00p | 358.00p | 358.50p | 307548 |
14/08/2013 | 364.00p | 368.00p | 364.00p | 364.90p | 233838 |
13/08/2013 | 366.00p | 368.00p | 364.30p | 365.50p | 151928 |
12/08/2013 | 366.50p | 368.67p | 363.07p | 364.30p | 237236 |
09/08/2013 | 364.20p | 368.60p | 364.20p | 368.00p | 205826 |
08/08/2013 | 367.60p | 367.70p | 363.60p | 365.50p | 227868 |
07/08/2013 | 367.90p | 369.60p | 363.95p | 364.50p | 246970 |
06/08/2013 | 368.50p | 370.50p | 366.30p | 368.80p | 206836 |
05/08/2013 | 373.00p | 373.00p | 368.52p | 370.50p | 257863 |
02/08/2013 | 371.30p | 373.50p | 369.40p | 370.50p | 169688 |
01/08/2013 | 369.50p | 371.72p | 367.81p | 370.50p | 284300 |
31/07/2013 | 364.90p | 369.50p | 363.40p | 369.50p | 201547 |
30/07/2013 | 368.60p | 369.07p | 366.10p | 368.60p | 139950 |
29/07/2013 | 365.50p | 368.11p | 365.00p | 365.10p | 174137 |
26/07/2013 | 366.40p | 368.90p | 364.85p | 365.00p | 283813 |
25/07/2013 | 367.00p | 369.80p | 364.50p | 367.00p | 167264 |
24/07/2013 | 372.00p | 372.00p | 367.20p | 369.80p | 331354 |
23/07/2013 | 371.50p | 371.60p | 369.55p | 371.20p | 220654 |
22/07/2013 | 367.40p | 370.60p | 366.50p | 369.50p | 130950 |
19/07/2013 | 368.90p | 371.50p | 366.50p | 367.10p | 96469 |
18/07/2013 | 369.20p | 371.50p | 367.00p | 371.50p | 137959 |
17/07/2013 | 368.20p | 370.00p | 365.00p | 370.00p | 178917 |
16/07/2013 | 368.50p | 370.25p | 366.30p | 368.00p | 218096 |
15/07/2013 | 366.40p | 370.90p | 366.40p | 367.20p | 184071 |
12/07/2013 | 366.00p | 369.00p | 366.00p | 366.30p | 186259 |
11/07/2013 | 368.00p | 369.90p | 364.70p | 366.00p | 334685 |
10/07/2013 | 367.00p | 367.00p | 362.41p | 364.70p | 298667 |
09/07/2013 | 366.00p | 368.50p | 364.69p | 368.50p | 260813 |
08/07/2013 | 363.00p | 366.00p | 361.10p | 365.00p | 326355 |
05/07/2013 | 362.00p | 364.00p | 359.50p | 361.10p | 255213 |
04/07/2013 | 349.90p | 360.90p | 348.18p | 360.60p | 264974 |
03/07/2013 | 346.40p | 348.90p | 344.01p | 347.50p | 337262 |
02/07/2013 | 352.00p | 352.00p | 348.90p | 348.90p | 182298 |
01/07/2013 | 345.60p | 350.10p | 344.00p | 348.90p | 312753 |
28/06/2013 | 345.00p | 346.60p | 343.25p | 344.00p | 327255 |
27/06/2013 | 338.50p | 345.50p | 338.50p | 344.00p | 483781 |
26/06/2013 | 335.00p | 340.50p | 333.80p | 340.50p | 271996 |
25/06/2013 | 332.50p | 336.00p | 330.00p | 333.80p | 362790 |
24/06/2013 | 337.80p | 338.70p | 329.40p | 330.00p | 509359 |
21/06/2013 | 342.30p | 343.90p | 337.00p | 337.00p | 586094 |
20/06/2013 | 345.50p | 351.40p | 338.60p | 339.40p | 354741 |
19/06/2013 | 349.60p | 351.40p | 348.38p | 351.40p | 254059 |
18/06/2013 | 350.50p | 351.80p | 349.30p | 351.00p | 416456 |
17/06/2013 | 348.00p | 350.40p | 347.04p | 349.70p | 313960 |
14/06/2013 | 348.50p | 348.70p | 345.60p | 347.90p | 146498 |
13/06/2013 | 342.00p | 348.00p | 341.10p | 345.60p | 335973 |
12/06/2013 | 348.50p | 349.32p | 347.14p | 348.00p | 288388 |
11/06/2013 | 350.00p | 351.54p | 345.48p | 348.70p | 385049 |
10/06/2013 | 348.90p | 352.00p | 348.80p | 351.40p | 265913 |
07/06/2013 | 348.00p | 351.50p | 346.44p | 351.50p | 404264 |
06/06/2013 | 352.90p | 352.90p | 347.00p | 347.00p | 479664 |
05/06/2013 | 359.20p | 359.20p | 351.25p | 351.70p | 424738 |
04/06/2013 | 358.40p | 360.50p | 356.10p | 358.50p | 263828 |
03/06/2013 | 360.10p | 360.90p | 355.56p | 356.10p | 540053 |
31/05/2013 | 365.30p | 368.25p | 359.80p | 360.90p | 581383 |
30/05/2013 | 366.30p | 368.90p | 365.41p | 368.00p | 289281 |
29/05/2013 | 369.70p | 370.90p | 365.40p | 365.40p | 249893 |
28/05/2013 | 367.00p | 370.90p | 363.10p | 370.90p | 273629 |
24/05/2013 | 366.70p | 368.80p | 362.50p | 363.10p | 418136 |
23/05/2013 | 366.50p | 368.00p | 363.90p | 368.00p | 305091 |
22/05/2013 | 371.00p | 374.60p | 368.90p | 374.50p | 304590 |
21/05/2013 | 369.00p | 371.00p | 367.00p | 371.00p | 310687 |
20/05/2013 | 367.50p | 368.90p | 366.04p | 368.90p | 233174 |
17/05/2013 | 365.40p | 367.40p | 364.36p | 367.40p | 226145 |
16/05/2013 | 365.00p | 365.40p | 363.40p | 365.20p | 210889 |
15/05/2013 | 360.20p | 364.90p | 360.20p | 364.80p | 312351 |
14/05/2013 | 359.00p | 362.41p | 357.94p | 362.40p | 349941 |
13/05/2013 | 356.50p | 358.59p | 356.50p | 358.00p | 227375 |
10/05/2013 | 357.60p | 358.50p | 355.78p | 358.40p | 220251 |
09/05/2013 | 357.90p | 357.90p | 355.49p | 357.50p | 254241 |
08/05/2013 | 357.50p | 357.90p | 355.72p | 357.50p | 284406 |
07/05/2013 | 355.00p | 357.40p | 355.00p | 355.70p | 502043 |
03/05/2013 | 351.00p | 357.50p | 351.00p | 357.00p | 333171 |
02/05/2013 | 353.40p | 354.15p | 350.90p | 352.00p | 255251 |
01/05/2013 | 353.90p | 355.80p | 352.25p | 353.40p | 231007 |
30/04/2013 | 357.00p | 358.00p | 355.10p | 355.80p | 254472 |
29/04/2013 | 356.50p | 356.90p | 354.64p | 356.20p | 326300 |
*Close Price adjusted for both dividends and splits