Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/02/2014 | 263.46p | 266.06p | 262.36p | 263.36p | 2269041 |
31/01/2014 | 267.36p | 268.46p | 262.26p | 264.96p | 2836128 |
30/01/2014 | 267.26p | 268.66p | 265.12p | 268.06p | 2298732 |
29/01/2014 | 265.76p | 269.61p | 261.12p | 265.96p | 2590237 |
28/01/2014 | 258.75p | 267.06p | 258.75p | 265.26p | 3816297 |
27/01/2014 | 259.45p | 260.15p | 255.25p | 257.65p | 2589055 |
24/01/2014 | 264.76p | 267.26p | 260.15p | 260.95p | 3929861 |
23/01/2014 | 265.16p | 268.26p | 261.55p | 265.66p | 2493134 |
22/01/2014 | 264.86p | 268.56p | 263.72p | 267.36p | 1710650 |
21/01/2014 | 268.06p | 268.06p | 261.95p | 265.16p | 2471126 |
20/01/2014 | 266.66p | 269.16p | 266.16p | 266.96p | 2434592 |
17/01/2014 | 255.15p | 267.26p | 255.15p | 266.76p | 5225846 |
16/01/2014 | 253.35p | 255.95p | 251.05p | 255.55p | 2620374 |
15/01/2014 | 248.15p | 252.55p | 248.15p | 252.35p | 1998834 |
14/01/2014 | 248.35p | 251.35p | 247.86p | 250.75p | 1514063 |
13/01/2014 | 249.35p | 250.45p | 248.45p | 249.25p | 1996270 |
10/01/2014 | 247.25p | 249.35p | 247.25p | 248.65p | 1722055 |
09/01/2014 | 246.15p | 249.35p | 245.04p | 247.65p | 1931884 |
08/01/2014 | 246.95p | 247.75p | 244.94p | 246.55p | 2278091 |
07/01/2014 | 245.75p | 248.25p | 244.74p | 245.04p | 3358005 |
06/01/2014 | 245.65p | 248.05p | 243.74p | 246.85p | 1810111 |
03/01/2014 | 245.14p | 248.15p | 243.34p | 246.55p | 1218211 |
02/01/2014 | 250.75p | 251.75p | 243.74p | 245.95p | 2495644 |
31/12/2013 | 245.04p | 251.33p | 245.04p | 249.75p | 1600600 |
30/12/2013 | 246.25p | 249.55p | 244.84p | 246.95p | 1193912 |
27/12/2013 | 248.75p | 248.75p | 243.84p | 246.45p | 1035515 |
24/12/2013 | 241.34p | 246.85p | 241.34p | 246.05p | 222996 |
23/12/2013 | 242.04p | 246.25p | 242.04p | 245.34p | 1139576 |
20/12/2013 | 239.44p | 243.64p | 238.64p | 243.44p | 4667894 |
19/12/2013 | 236.74p | 240.14p | 234.44p | 239.14p | 1729862 |
18/12/2013 | 232.14p | 234.84p | 230.44p | 234.44p | 1631514 |
17/12/2013 | 230.64p | 234.04p | 230.14p | 231.04p | 1999624 |
16/12/2013 | 230.64p | 233.45p | 228.84p | 232.74p | 2232458 |
13/12/2013 | 229.64p | 230.64p | 228.03p | 229.64p | 3215667 |
12/12/2013 | 226.13p | 230.24p | 226.03p | 229.04p | 2627774 |
11/12/2013 | 227.93p | 229.84p | 227.73p | 228.23p | 1205100 |
10/12/2013 | 226.13p | 232.74p | 225.93p | 228.94p | 2697550 |
09/12/2013 | 223.23p | 226.13p | 223.23p | 225.93p | 1346379 |
06/12/2013 | 226.53p | 226.53p | 220.54p | 223.63p | 4057904 |
05/12/2013 | 221.03p | 224.43p | 219.43p | 223.93p | 2177058 |
04/12/2013 | 228.13p | 228.13p | 219.38p | 221.53p | 3141263 |
03/12/2013 | 231.94p | 232.99p | 227.33p | 229.04p | 2294462 |
02/12/2013 | 236.14p | 236.14p | 230.44p | 231.34p | 1739697 |
29/11/2013 | 231.34p | 236.44p | 230.74p | 235.34p | 2565735 |
28/11/2013 | 230.44p | 231.34p | 228.23p | 230.84p | 987641 |
27/11/2013 | 232.74p | 235.07p | 227.03p | 229.64p | 3866780 |
26/11/2013 | 233.74p | 236.94p | 231.41p | 232.34p | 19606642 |
25/11/2013 | 234.94p | 235.44p | 232.84p | 233.34p | 1621319 |
22/11/2013 | 230.54p | 233.84p | 230.34p | 233.14p | 2565190 |
21/11/2013 | 230.64p | 232.14p | 229.94p | 230.54p | 1995437 |
20/11/2013 | 235.04p | 236.14p | 230.84p | 232.14p | 2355320 |
19/11/2013 | 233.64p | 236.74p | 233.24p | 236.64p | 1782307 |
18/11/2013 | 232.44p | 236.94p | 232.34p | 235.24p | 2622122 |
15/11/2013 | 232.84p | 233.64p | 231.44p | 232.34p | 1856464 |
14/11/2013 | 230.14p | 231.74p | 229.34p | 231.44p | 1924922 |
13/11/2013 | 232.74p | 233.14p | 225.93p | 229.34p | 2462409 |
12/11/2013 | 234.64p | 236.34p | 230.14p | 232.84p | 2424703 |
11/11/2013 | 231.64p | 234.44p | 229.96p | 233.74p | 1632027 |
08/11/2013 | 230.34p | 232.84p | 228.13p | 230.04p | 2994981 |
07/11/2013 | 228.03p | 231.94p | 227.33p | 230.24p | 3193214 |
06/11/2013 | 228.13p | 230.94p | 226.33p | 229.44p | 3024248 |
05/11/2013 | 226.23p | 227.53p | 224.82p | 226.33p | 1847354 |
04/11/2013 | 230.64p | 231.54p | 227.03p | 227.53p | 2292402 |
01/11/2013 | 225.53p | 232.54p | 225.13p | 228.64p | 4415982 |
31/10/2013 | 227.53p | 228.44p | 223.83p | 225.13p | 3468313 |
30/10/2013 | 225.63p | 228.64p | 225.43p | 227.33p | 2419707 |
29/10/2013 | 222.93p | 227.33p | 222.93p | 226.13p | 1504392 |
28/10/2013 | 223.33p | 225.13p | 223.33p | 223.83p | 2030197 |
25/10/2013 | 221.43p | 224.63p | 221.13p | 224.63p | 3326341 |
24/10/2013 | 220.43p | 222.73p | 220.43p | 221.13p | 3487011 |
23/10/2013 | 220.43p | 221.83p | 219.53p | 220.63p | 3081826 |
22/10/2013 | 219.13p | 220.83p | 218.33p | 220.13p | 2403532 |
21/10/2013 | 218.23p | 220.03p | 217.53p | 219.23p | 2822448 |
18/10/2013 | 215.93p | 220.43p | 215.73p | 218.73p | 3224243 |
17/10/2013 | 211.42p | 220.20p | 211.02p | 215.73p | 8125170 |
16/10/2013 | 210.52p | 212.53p | 209.12p | 212.33p | 4053768 |
15/10/2013 | 210.82p | 212.63p | 209.38p | 211.22p | 3687130 |
14/10/2013 | 207.92p | 211.12p | 207.92p | 210.12p | 2137619 |
11/10/2013 | 210.52p | 210.92p | 208.82p | 209.42p | 2600337 |
10/10/2013 | 208.72p | 210.32p | 208.12p | 210.02p | 3523394 |
09/10/2013 | 208.42p | 209.12p | 207.52p | 208.72p | 2086709 |
08/10/2013 | 211.83p | 211.83p | 207.12p | 209.12p | 1703616 |
07/10/2013 | 209.42p | 209.62p | 206.72p | 207.12p | 1930204 |
04/10/2013 | 209.52p | 210.52p | 209.12p | 209.62p | 1540836 |
03/10/2013 | 210.52p | 212.03p | 209.92p | 210.02p | 2308726 |
02/10/2013 | 210.12p | 211.12p | 209.12p | 210.52p | 2847268 |
01/10/2013 | 213.13p | 213.53p | 211.12p | 211.42p | 1999806 |
30/09/2013 | 211.83p | 213.33p | 210.12p | 213.33p | 5731412 |
27/09/2013 | 212.13p | 212.93p | 211.12p | 212.73p | 20531622 |
26/09/2013 | 213.43p | 214.13p | 211.42p | 211.83p | 3015099 |
25/09/2013 | 212.13p | 213.77p | 212.13p | 213.23p | 2464500 |
24/09/2013 | 213.63p | 214.03p | 212.23p | 213.13p | 3555953 |
23/09/2013 | 212.23p | 215.13p | 211.93p | 213.03p | 3255462 |
20/09/2013 | 211.12p | 218.13p | 210.12p | 210.12p | 65130156 |
19/09/2013 | 217.63p | 220.33p | 217.63p | 218.13p | 2785828 |
18/09/2013 | 217.13p | 217.93p | 215.63p | 217.93p | 1635596 |
17/09/2013 | 216.83p | 219.13p | 214.63p | 215.83p | 2115149 |
16/09/2013 | 217.33p | 219.43p | 216.58p | 216.93p | 1294458 |
13/09/2013 | 218.63p | 219.93p | 216.33p | 217.43p | 1934077 |
12/09/2013 | 219.93p | 220.43p | 218.93p | 219.93p | 1734098 |
11/09/2013 | 219.23p | 220.33p | 218.13p | 219.83p | 1488938 |
10/09/2013 | 215.73p | 219.63p | 215.43p | 219.13p | 3642730 |
09/09/2013 | 215.83p | 216.73p | 214.43p | 215.63p | 1096265 |
06/09/2013 | 216.33p | 216.73p | 213.15p | 215.73p | 1319537 |
05/09/2013 | 216.13p | 217.23p | 214.53p | 216.43p | 1251702 |
04/09/2013 | 215.83p | 217.63p | 214.73p | 216.03p | 1804404 |
03/09/2013 | 216.13p | 217.71p | 214.93p | 215.73p | 1858710 |
02/09/2013 | 217.03p | 219.54p | 215.43p | 216.23p | 1751570 |
30/08/2013 | 216.73p | 218.03p | 215.83p | 216.93p | 2789583 |
29/08/2013 | 213.53p | 217.33p | 213.23p | 216.63p | 1851711 |
28/08/2013 | 213.13p | 215.23p | 212.63p | 213.43p | 1049372 |
27/08/2013 | 217.03p | 217.23p | 213.03p | 213.13p | 1154673 |
23/08/2013 | 216.63p | 218.13p | 215.73p | 217.13p | 2147266 |
22/08/2013 | 214.83p | 217.13p | 213.53p | 216.53p | 1485099 |
21/08/2013 | 216.73p | 217.13p | 212.73p | 214.93p | 1231659 |
20/08/2013 | 217.03p | 218.33p | 215.23p | 216.63p | 883742 |
19/08/2013 | 216.73p | 218.43p | 215.85p | 217.13p | 1744096 |
16/08/2013 | 216.23p | 218.53p | 214.73p | 216.83p | 2282825 |
15/08/2013 | 223.43p | 223.63p | 214.43p | 216.33p | 2185167 |
14/08/2013 | 228.13p | 232.44p | 223.33p | 223.53p | 1993946 |
13/08/2013 | 223.53p | 234.04p | 223.33p | 232.44p | 10267955 |
12/08/2013 | 221.53p | 223.93p | 220.63p | 223.63p | 1333676 |
09/08/2013 | 223.23p | 224.93p | 219.03p | 221.43p | 3368298 |
08/08/2013 | 222.03p | 224.13p | 221.73p | 223.13p | 1580346 |
07/08/2013 | 226.33p | 228.13p | 221.83p | 221.93p | 2750492 |
06/08/2013 | 232.64p | 232.74p | 225.33p | 226.53p | 3971988 |
05/08/2013 | 235.74p | 236.34p | 231.94p | 232.74p | 2467404 |
02/08/2013 | 230.84p | 237.74p | 226.80p | 236.34p | 3567096 |
01/08/2013 | 226.93p | 231.14p | 225.53p | 229.64p | 1964236 |
31/07/2013 | 225.83p | 228.74p | 224.63p | 226.93p | 1812493 |
30/07/2013 | 224.73p | 226.53p | 223.13p | 225.93p | 861383 |
29/07/2013 | 225.93p | 226.03p | 222.49p | 224.83p | 1372775 |
26/07/2013 | 226.13p | 226.83p | 224.23p | 226.03p | 1053312 |
25/07/2013 | 224.63p | 227.43p | 223.73p | 226.03p | 2444107 |
24/07/2013 | 223.03p | 226.53p | 222.93p | 224.73p | 1389653 |
23/07/2013 | 225.23p | 227.23p | 222.83p | 222.93p | 1847452 |
22/07/2013 | 225.23p | 226.33p | 223.93p | 225.13p | 1621685 |
19/07/2013 | 226.93p | 228.03p | 223.83p | 225.13p | 1862379 |
18/07/2013 | 228.13p | 229.34p | 226.03p | 226.83p | 2893883 |
17/07/2013 | 226.03p | 229.94p | 225.43p | 227.73p | 3236755 |
16/07/2013 | 227.43p | 228.74p | 223.43p | 225.93p | 2616718 |
15/07/2013 | 225.93p | 228.03p | 225.43p | 227.53p | 2276587 |
12/07/2013 | 222.03p | 226.13p | 222.03p | 225.83p | 1133635 |
11/07/2013 | 225.93p | 227.43p | 221.73p | 222.13p | 4744700 |
10/07/2013 | 224.93p | 226.13p | 218.73p | 225.43p | 3561908 |
09/07/2013 | 229.84p | 230.54p | 224.83p | 225.43p | 4333488 |
08/07/2013 | 226.13p | 230.44p | 225.71p | 229.24p | 2339902 |
05/07/2013 | 227.53p | 228.64p | 225.53p | 226.03p | 1885091 |
04/07/2013 | 227.83p | 230.44p | 226.43p | 227.43p | 2862564 |
03/07/2013 | 230.44p | 230.74p | 226.53p | 227.73p | 2878538 |
02/07/2013 | 234.34p | 234.34p | 229.49p | 230.74p | 2785089 |
01/07/2013 | 235.14p | 238.14p | 231.64p | 234.24p | 2789050 |
28/06/2013 | 230.14p | 234.64p | 228.74p | 233.14p | 5136566 |
27/06/2013 | 227.63p | 232.64p | 225.13p | 228.84p | 5263638 |
26/06/2013 | 222.13p | 232.84p | 219.23p | 227.53p | 9143880 |
25/06/2013 | 218.43p | 220.23p | 217.53p | 219.23p | 2298776 |
24/06/2013 | 218.23p | 219.53p | 215.63p | 218.13p | 3405981 |
21/06/2013 | 213.63p | 219.13p | 212.33p | 219.13p | 11410999 |
20/06/2013 | 215.23p | 216.93p | 211.22p | 213.43p | 1911318 |
19/06/2013 | 216.33p | 217.23p | 214.13p | 216.63p | 3629222 |
18/06/2013 | 213.03p | 216.23p | 212.43p | 215.53p | 2091792 |
17/06/2013 | 213.73p | 215.43p | 212.33p | 213.53p | 1573011 |
14/06/2013 | 214.43p | 215.31p | 211.63p | 212.33p | 2242532 |
13/06/2013 | 212.93p | 214.93p | 209.72p | 214.13p | 1433160 |
12/06/2013 | 214.03p | 214.93p | 212.06p | 214.23p | 1420480 |
11/06/2013 | 214.63p | 215.38p | 212.33p | 214.93p | 3004606 |
10/06/2013 | 211.02p | 214.53p | 211.02p | 213.43p | 1335048 |
07/06/2013 | 211.93p | 213.03p | 210.82p | 212.33p | 2217977 |
06/06/2013 | 214.03p | 216.23p | 211.42p | 211.63p | 2765237 |
05/06/2013 | 213.13p | 216.53p | 212.85p | 214.03p | 3922685 |
04/06/2013 | 212.13p | 214.43p | 211.02p | 213.53p | 4180785 |
03/06/2013 | 211.73p | 213.13p | 209.12p | 211.63p | 3765437 |
31/05/2013 | 208.02p | 212.83p | 205.82p | 212.13p | 51231920 |
30/05/2013 | 207.12p | 209.52p | 205.62p | 207.52p | 3012917 |
29/05/2013 | 209.22p | 209.72p | 205.72p | 206.12p | 2492430 |
28/05/2013 | 212.93p | 212.93p | 207.92p | 209.72p | 4327570 |
24/05/2013 | 212.73p | 212.73p | 207.62p | 209.52p | 2323781 |
23/05/2013 | 213.23p | 213.23p | 208.62p | 211.02p | 3307558 |
22/05/2013 | 212.13p | 217.13p | 211.58p | 214.73p | 3481048 |
21/05/2013 | 210.62p | 212.73p | 209.72p | 212.23p | 2088783 |
20/05/2013 | 209.92p | 213.03p | 207.92p | 211.42p | 4958954 |
17/05/2013 | 212.13p | 221.73p | 208.00p | 208.62p | 7706892 |
16/05/2013 | 207.62p | 209.02p | 205.62p | 205.62p | 6265776 |
15/05/2013 | 204.42p | 207.82p | 204.41p | 205.22p | 7198830 |
14/05/2013 | 204.12p | 204.32p | 200.22p | 203.52p | 4260290 |
13/05/2013 | 199.52p | 202.86p | 199.52p | 200.22p | 2443822 |
10/05/2013 | 198.42p | 201.70p | 198.42p | 200.62p | 7608622 |
09/05/2013 | 199.12p | 200.22p | 198.22p | 198.72p | 4848860 |
08/05/2013 | 200.62p | 201.52p | 198.92p | 199.32p | 4579532 |
07/05/2013 | 206.52p | 206.52p | 197.72p | 200.12p | 3486589 |
03/05/2013 | 205.12p | 205.12p | 199.22p | 201.72p | 2121738 |
02/05/2013 | 204.42p | 206.52p | 202.32p | 203.92p | 2911787 |
01/05/2013 | 204.02p | 204.22p | 199.96p | 204.22p | 1103791 |
30/04/2013 | 202.12p | 202.82p | 200.02p | 202.62p | 2509204 |
29/04/2013 | 200.12p | 201.32p | 198.28p | 200.02p | 2289529 |
26/04/2013 | 199.62p | 200.62p | 194.81p | 200.62p | 2491584 |
25/04/2013 | 203.52p | 203.52p | 197.62p | 199.72p | 2011396 |
24/04/2013 | 202.02p | 205.12p | 201.62p | 202.12p | 2604296 |
23/04/2013 | 201.42p | 202.92p | 201.12p | 201.82p | 3578139 |
22/04/2013 | 204.12p | 204.62p | 201.22p | 201.92p | 1179092 |
*Close Price adjusted for both dividends and splits