Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/02/2014 | 284.25p | 284.25p | 283.22p | 284.25p | 23387 |
06/02/2014 | 282.00p | 285.00p | 281.50p | 285.00p | 127084 |
05/02/2014 | 282.00p | 282.00p | 281.00p | 281.50p | 72198 |
04/02/2014 | 280.75p | 283.00p | 278.96p | 282.00p | 179579 |
03/02/2014 | 277.00p | 280.00p | 273.25p | 280.00p | 1063567 |
31/01/2014 | 268.75p | 278.00p | 263.75p | 277.50p | 285984 |
30/01/2014 | 267.58p | 268.75p | 264.14p | 266.00p | 63639 |
29/01/2014 | 265.00p | 265.00p | 261.72p | 264.75p | 10340 |
28/01/2014 | 264.50p | 265.00p | 261.75p | 263.00p | 196073 |
27/01/2014 | 260.25p | 269.00p | 260.25p | 265.75p | 63092 |
24/01/2014 | 262.75p | 268.00p | 261.75p | 264.75p | 1281505 |
23/01/2014 | 257.00p | 265.00p | 257.00p | 261.75p | 31111 |
22/01/2014 | 257.25p | 263.00p | 257.25p | 257.75p | 67076 |
21/01/2014 | 257.25p | 262.75p | 257.25p | 258.25p | 4020 |
20/01/2014 | 257.00p | 262.75p | 257.00p | 259.00p | 110947 |
17/01/2014 | 257.00p | 262.75p | 257.00p | 262.75p | 109853 |
16/01/2014 | 255.00p | 262.00p | 255.00p | 257.25p | 152758 |
15/01/2014 | 255.00p | 260.93p | 255.00p | 257.50p | 88269 |
14/01/2014 | 258.90p | 258.90p | 255.50p | 257.38p | 35726 |
13/01/2014 | 255.00p | 259.00p | 255.00p | 255.50p | 146573 |
10/01/2014 | 254.97p | 259.25p | 254.97p | 258.75p | 115924 |
09/01/2014 | 257.09p | 258.50p | 257.09p | 258.50p | 20837 |
08/01/2014 | 259.50p | 260.00p | 258.00p | 258.00p | 282245 |
07/01/2014 | 262.00p | 263.50p | 257.00p | 258.00p | 40826 |
06/01/2014 | 264.75p | 264.75p | 260.00p | 261.00p | 47506 |
03/01/2014 | 262.00p | 263.75p | 260.30p | 262.88p | 42871 |
02/01/2014 | 261.00p | 265.00p | 259.75p | 262.00p | 44756 |
31/12/2013 | 259.00p | 261.00p | 258.00p | 260.50p | 205634 |
30/12/2013 | 257.75p | 258.00p | 256.25p | 258.00p | 6630 |
27/12/2013 | 253.00p | 258.00p | 253.00p | 258.00p | 8133 |
24/12/2013 | 253.00p | 254.60p | 253.00p | 253.00p | 33591 |
23/12/2013 | 252.75p | 253.93p | 251.13p | 252.00p | 49923 |
20/12/2013 | 251.25p | 254.00p | 249.00p | 251.13p | 40995 |
19/12/2013 | 245.00p | 250.00p | 243.00p | 249.00p | 39434 |
18/12/2013 | 240.00p | 244.00p | 237.25p | 243.00p | 83991 |
17/12/2013 | 249.50p | 249.50p | 235.00p | 237.25p | 66741 |
16/12/2013 | 258.25p | 258.25p | 246.00p | 246.25p | 221630 |
13/12/2013 | 252.99p | 257.00p | 251.09p | 251.50p | 299657 |
12/12/2013 | 257.00p | 257.00p | 252.00p | 256.75p | 25923 |
11/12/2013 | 259.75p | 259.75p | 255.00p | 255.25p | 1232469 |
10/12/2013 | 260.00p | 260.00p | 257.25p | 259.00p | 20826 |
09/12/2013 | 257.25p | 258.64p | 257.25p | 257.25p | 4118 |
06/12/2013 | 257.00p | 259.75p | 253.30p | 254.00p | 66669 |
05/12/2013 | 256.75p | 260.00p | 255.00p | 259.75p | 408762 |
04/12/2013 | 256.00p | 259.14p | 256.00p | 256.00p | 1045842 |
03/12/2013 | 260.45p | 260.45p | 258.40p | 258.75p | 386305 |
02/12/2013 | 260.00p | 262.00p | 258.39p | 258.75p | 13388 |
29/11/2013 | 260.00p | 260.00p | 258.30p | 259.50p | 35950 |
28/11/2013 | 260.00p | 262.00p | 256.00p | 258.50p | 39319 |
27/11/2013 | 259.50p | 260.00p | 257.02p | 260.00p | 9243 |
26/11/2013 | 256.00p | 258.66p | 256.00p | 257.75p | 16960 |
25/11/2013 | 252.25p | 258.75p | 252.25p | 258.75p | 53904 |
22/11/2013 | 252.75p | 258.48p | 252.00p | 252.25p | 498354 |
21/11/2013 | 256.25p | 256.50p | 253.65p | 255.00p | 23714 |
20/11/2013 | 256.00p | 256.00p | 253.27p | 256.00p | 4271 |
19/11/2013 | 255.25p | 257.50p | 252.00p | 252.50p | 225813 |
18/11/2013 | 262.00p | 262.34p | 257.50p | 257.50p | 28009 |
15/11/2013 | 261.00p | 261.59p | 261.00p | 261.00p | 2499 |
14/11/2013 | 262.00p | 264.00p | 260.00p | 262.00p | 53242 |
13/11/2013 | 265.50p | 265.50p | 260.00p | 264.00p | 57027 |
12/11/2013 | 264.36p | 265.55p | 264.36p | 265.00p | 21850 |
11/11/2013 | 265.09p | 265.09p | 264.75p | 264.75p | 11206 |
08/11/2013 | 268.00p | 268.00p | 263.00p | 265.00p | 31516 |
07/11/2013 | 270.00p | 270.00p | 267.00p | 267.00p | 21604 |
06/11/2013 | 270.00p | 270.00p | 268.00p | 268.00p | 4819 |
05/11/2013 | 271.00p | 271.00p | 268.24p | 268.75p | 17884 |
04/11/2013 | 273.50p | 273.75p | 266.75p | 270.00p | 143653 |
01/11/2013 | 271.37p | 271.37p | 268.00p | 268.00p | 2630 |
31/10/2013 | 267.25p | 274.75p | 266.25p | 266.25p | 24580 |
30/10/2013 | 274.25p | 274.25p | 269.62p | 271.50p | 23740 |
29/10/2013 | 269.75p | 273.00p | 265.25p | 271.25p | 56204 |
28/10/2013 | 264.75p | 268.00p | 264.75p | 267.75p | 16246 |
25/10/2013 | 262.00p | 264.75p | 260.00p | 264.50p | 20250 |
24/10/2013 | 261.50p | 262.00p | 256.53p | 262.00p | 5969 |
23/10/2013 | 256.00p | 259.00p | 256.00p | 258.00p | 31188 |
22/10/2013 | 255.00p | 260.00p | 255.00p | 257.25p | 404820 |
21/10/2013 | 255.00p | 256.50p | 254.25p | 255.00p | 196530 |
18/10/2013 | 248.00p | 260.00p | 247.90p | 254.25p | 62942 |
17/10/2013 | 247.75p | 248.00p | 246.12p | 248.00p | 514444 |
16/10/2013 | 243.00p | 247.00p | 240.25p | 247.00p | 24106 |
15/10/2013 | 239.50p | 241.00p | 237.25p | 241.00p | 171562 |
14/10/2013 | 240.00p | 240.00p | 236.42p | 237.00p | 11358 |
11/10/2013 | 237.50p | 241.00p | 235.71p | 239.50p | 36084 |
10/10/2013 | 240.25p | 241.50p | 239.75p | 240.00p | 20416 |
09/10/2013 | 238.50p | 240.00p | 236.00p | 239.50p | 12868 |
08/10/2013 | 243.00p | 243.00p | 235.00p | 238.00p | 617080 |
07/10/2013 | 246.75p | 246.75p | 240.00p | 241.00p | 58937 |
04/10/2013 | 247.75p | 248.09p | 247.00p | 247.50p | 51215 |
03/10/2013 | 247.00p | 247.79p | 247.00p | 247.00p | 47765 |
02/10/2013 | 245.00p | 250.00p | 240.83p | 249.00p | 31527 |
01/10/2013 | 243.75p | 247.00p | 239.50p | 247.00p | 179591 |
30/09/2013 | 243.00p | 243.00p | 237.85p | 240.50p | 896928 |
27/09/2013 | 241.33p | 242.00p | 240.25p | 242.00p | 51580 |
26/09/2013 | 242.03p | 243.00p | 241.25p | 241.25p | 117620 |
25/09/2013 | 244.00p | 244.00p | 238.00p | 240.50p | 14864 |
24/09/2013 | 244.00p | 244.00p | 238.00p | 238.75p | 53689 |
23/09/2013 | 242.00p | 242.00p | 239.00p | 240.00p | 16367 |
20/09/2013 | 243.25p | 247.00p | 241.65p | 243.50p | 952072 |
19/09/2013 | 243.50p | 243.50p | 240.00p | 242.25p | 46165 |
18/09/2013 | 244.00p | 247.00p | 241.61p | 242.50p | 35527 |
17/09/2013 | 245.00p | 246.22p | 242.29p | 244.00p | 27383 |
16/09/2013 | 244.00p | 245.68p | 244.00p | 244.00p | 65567 |
13/09/2013 | 244.00p | 245.68p | 241.00p | 244.00p | 13567 |
12/09/2013 | 239.50p | 243.50p | 238.00p | 243.50p | 4755 |
11/09/2013 | 238.50p | 242.00p | 237.45p | 239.50p | 6388 |
10/09/2013 | 237.50p | 242.00p | 237.50p | 238.50p | 4760 |
09/09/2013 | 237.00p | 240.00p | 237.00p | 237.50p | 9050 |
06/09/2013 | 237.00p | 238.00p | 237.00p | 237.00p | 12445 |
05/09/2013 | 236.50p | 238.00p | 236.50p | 238.00p | 49010 |
04/09/2013 | 236.50p | 238.00p | 236.00p | 238.00p | 35420 |
03/09/2013 | 233.50p | 238.00p | 233.50p | 236.50p | 41376 |
02/09/2013 | 232.50p | 236.50p | 232.00p | 233.50p | 51656 |
30/08/2013 | 230.50p | 233.00p | 230.50p | 232.50p | 7312 |
29/08/2013 | 230.00p | 232.33p | 230.00p | 230.50p | 5855 |
28/08/2013 | 228.38p | 230.00p | 227.50p | 230.00p | 17868 |
27/08/2013 | 226.50p | 233.00p | 226.50p | 228.38p | 16352 |
23/08/2013 | 226.50p | 230.10p | 226.50p | 226.50p | 959599 |
22/08/2013 | 226.50p | 226.50p | 225.00p | 226.50p | 2571 |
21/08/2013 | 226.50p | 231.00p | 226.50p | 226.50p | 2000 |
20/08/2013 | 226.50p | 230.10p | 226.50p | 226.50p | 15150 |
19/08/2013 | 226.50p | 231.00p | 226.50p | 226.50p | 0 |
16/08/2013 | 226.50p | 231.00p | 226.50p | 226.50p | 10375 |
15/08/2013 | 227.00p | 227.00p | 225.11p | 226.50p | 11447 |
14/08/2013 | 227.00p | 233.00p | 227.00p | 227.00p | 12040 |
13/08/2013 | 226.13p | 230.25p | 223.00p | 227.00p | 23618 |
12/08/2013 | 226.13p | 230.25p | 226.10p | 226.13p | 32164 |
09/08/2013 | 226.00p | 230.00p | 222.00p | 226.13p | 55557 |
08/08/2013 | 219.88p | 226.00p | 219.88p | 226.00p | 246943 |
07/08/2013 | 216.50p | 222.25p | 216.50p | 219.88p | 539008 |
06/08/2013 | 214.00p | 216.50p | 214.00p | 216.50p | 28800 |
05/08/2013 | 214.00p | 214.18p | 213.00p | 214.00p | 6556 |
02/08/2013 | 213.63p | 214.25p | 213.00p | 214.00p | 20855 |
01/08/2013 | 211.50p | 214.25p | 211.23p | 213.63p | 101593 |
31/07/2013 | 211.50p | 211.50p | 211.15p | 211.50p | 24674 |
30/07/2013 | 210.00p | 211.50p | 210.00p | 211.50p | 49720 |
29/07/2013 | 208.50p | 212.00p | 208.50p | 210.00p | 148042 |
26/07/2013 | 208.50p | 209.20p | 205.60p | 208.50p | 3389 |
25/07/2013 | 208.50p | 210.25p | 208.50p | 208.50p | 21567 |
24/07/2013 | 208.50p | 210.25p | 208.50p | 208.50p | 27170 |
23/07/2013 | 207.00p | 211.50p | 204.00p | 208.50p | 61431 |
22/07/2013 | 207.00p | 210.00p | 204.10p | 207.00p | 9143 |
19/07/2013 | 207.00p | 210.00p | 207.00p | 207.00p | 12035 |
18/07/2013 | 205.00p | 210.00p | 202.00p | 207.00p | 12369 |
17/07/2013 | 205.00p | 209.00p | 205.00p | 205.00p | 4800 |
16/07/2013 | 205.00p | 207.00p | 205.00p | 205.00p | 2150 |
15/07/2013 | 205.00p | 208.00p | 205.00p | 205.00p | 8050 |
12/07/2013 | 205.00p | 208.00p | 205.00p | 206.00p | 3658 |
11/07/2013 | 202.50p | 210.00p | 202.00p | 205.00p | 39912 |
10/07/2013 | 195.75p | 205.00p | 195.75p | 202.50p | 25734 |
09/07/2013 | 194.00p | 200.00p | 194.00p | 195.75p | 1871197 |
08/07/2013 | 192.50p | 196.00p | 192.30p | 194.00p | 5008 |
05/07/2013 | 189.50p | 195.00p | 189.50p | 192.50p | 6325 |
04/07/2013 | 187.50p | 192.00p | 186.30p | 189.50p | 26978 |
03/07/2013 | 188.50p | 188.50p | 186.25p | 187.50p | 5500 |
02/07/2013 | 187.50p | 190.00p | 187.50p | 188.50p | 7388 |
01/07/2013 | 187.50p | 190.00p | 187.50p | 187.50p | 239095 |
28/06/2013 | 187.00p | 193.00p | 187.00p | 187.50p | 13550 |
27/06/2013 | 187.00p | 189.40p | 184.60p | 187.00p | 38635 |
26/06/2013 | 187.50p | 189.00p | 184.00p | 187.00p | 9059 |
25/06/2013 | 187.50p | 189.35p | 186.25p | 187.50p | 2817 |
24/06/2013 | 187.50p | 189.50p | 186.00p | 187.50p | 12383 |
21/06/2013 | 187.00p | 189.25p | 184.10p | 187.50p | 6360 |
20/06/2013 | 187.00p | 189.25p | 184.10p | 187.00p | 6153 |
19/06/2013 | 185.50p | 190.00p | 184.10p | 187.00p | 16789 |
18/06/2013 | 185.50p | 185.50p | 181.10p | 185.50p | 1422 |
17/06/2013 | 187.50p | 190.00p | 185.00p | 185.50p | 12542 |
14/06/2013 | 186.00p | 189.00p | 184.60p | 187.50p | 42938 |
13/06/2013 | 185.50p | 189.00p | 182.00p | 186.00p | 4472 |
12/06/2013 | 186.50p | 190.00p | 183.50p | 186.50p | 10787 |
11/06/2013 | 186.50p | 188.00p | 183.50p | 186.50p | 21031 |
10/06/2013 | 186.50p | 188.00p | 183.00p | 186.50p | 91433 |
07/06/2013 | 187.50p | 189.00p | 185.00p | 186.50p | 54758 |
06/06/2013 | 188.50p | 190.00p | 185.00p | 187.50p | 13101 |
05/06/2013 | 189.50p | 190.00p | 185.00p | 188.50p | 5658 |
04/06/2013 | 189.50p | 189.50p | 186.00p | 189.50p | 4777 |
03/06/2013 | 189.50p | 192.85p | 186.00p | 189.50p | 53059 |
31/05/2013 | 189.50p | 190.00p | 186.00p | 189.50p | 35359 |
30/05/2013 | 189.50p | 193.00p | 187.00p | 189.50p | 15389 |
29/05/2013 | 189.50p | 192.85p | 186.25p | 189.50p | 3094 |
28/05/2013 | 187.00p | 191.60p | 186.25p | 189.50p | 21094 |
24/05/2013 | 189.50p | 189.50p | 186.00p | 187.00p | 524 |
23/05/2013 | 189.00p | 189.00p | 187.50p | 187.50p | 310283 |
22/05/2013 | 190.50p | 190.50p | 188.10p | 189.00p | 1276202 |
21/05/2013 | 190.50p | 190.50p | 188.10p | 190.50p | 3738 |
20/05/2013 | 189.50p | 191.60p | 188.10p | 190.50p | 44436 |
17/05/2013 | 190.50p | 191.00p | 188.10p | 190.50p | 15750 |
16/05/2013 | 191.50p | 191.50p | 188.00p | 190.50p | 86509 |
15/05/2013 | 191.50p | 191.50p | 188.10p | 191.50p | 2161 |
14/05/2013 | 191.50p | 191.50p | 188.10p | 191.50p | 504 |
13/05/2013 | 191.50p | 191.85p | 188.10p | 191.50p | 1641 |
10/05/2013 | 191.50p | 191.50p | 188.70p | 191.50p | 68821 |
09/05/2013 | 191.50p | 191.50p | 190.00p | 191.50p | 308031 |
08/05/2013 | 191.50p | 191.95p | 188.70p | 191.50p | 7154 |
07/05/2013 | 191.50p | 193.00p | 188.84p | 191.50p | 33390 |
03/05/2013 | 191.50p | 192.75p | 189.00p | 191.50p | 24812 |
02/05/2013 | 191.50p | 192.85p | 188.00p | 191.50p | 3430 |
01/05/2013 | 191.50p | 193.25p | 188.00p | 191.50p | 119920 |
30/04/2013 | 191.50p | 191.50p | 190.00p | 191.50p | 1026 |
29/04/2013 | 191.50p | 194.00p | 190.00p | 191.50p | 389695 |
26/04/2013 | 191.50p | 194.30p | 188.00p | 191.50p | 93550 |
*Close Price adjusted for both dividends and splits