Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2014 | 361.50p | 365.72p | 359.16p | 363.50p | 262423 |
04/02/2014 | 352.50p | 363.00p | 345.00p | 361.50p | 175457 |
03/02/2014 | 350.00p | 355.00p | 350.00p | 352.50p | 186979 |
31/01/2014 | 354.00p | 356.20p | 350.00p | 352.50p | 99755 |
30/01/2014 | 352.50p | 356.24p | 348.00p | 354.00p | 281355 |
29/01/2014 | 372.50p | 375.00p | 345.00p | 352.00p | 299598 |
28/01/2014 | 372.50p | 375.00p | 370.00p | 372.50p | 85593 |
27/01/2014 | 373.50p | 373.50p | 365.00p | 372.50p | 137416 |
24/01/2014 | 387.50p | 387.50p | 370.00p | 375.50p | 128963 |
23/01/2014 | 389.50p | 394.47p | 385.00p | 387.50p | 147892 |
22/01/2014 | 391.00p | 394.10p | 386.75p | 389.50p | 17935 |
21/01/2014 | 396.00p | 403.00p | 394.00p | 397.50p | 309892 |
20/01/2014 | 395.00p | 400.99p | 393.50p | 395.00p | 71019 |
17/01/2014 | 395.00p | 400.00p | 391.50p | 395.00p | 111395 |
16/01/2014 | 396.00p | 404.00p | 390.25p | 395.00p | 92204 |
15/01/2014 | 391.50p | 401.51p | 389.00p | 396.00p | 85668 |
14/01/2014 | 398.00p | 398.00p | 383.35p | 391.50p | 83400 |
13/01/2014 | 403.50p | 403.50p | 382.15p | 398.00p | 155072 |
10/01/2014 | 386.00p | 410.00p | 385.50p | 403.50p | 690012 |
09/01/2014 | 390.00p | 390.00p | 376.00p | 386.00p | 618295 |
08/01/2014 | 360.00p | 383.00p | 360.00p | 376.00p | 173823 |
07/01/2014 | 358.50p | 363.00p | 355.00p | 360.00p | 74995 |
06/01/2014 | 359.50p | 362.01p | 353.00p | 358.50p | 129981 |
03/01/2014 | 359.00p | 363.01p | 357.66p | 359.50p | 52132 |
02/01/2014 | 355.50p | 363.01p | 355.00p | 358.50p | 188882 |
31/12/2013 | 355.50p | 357.00p | 353.00p | 355.50p | 26127 |
30/12/2013 | 355.50p | 356.00p | 353.00p | 355.50p | 42132 |
27/12/2013 | 355.00p | 357.69p | 353.00p | 355.50p | 32167 |
24/12/2013 | 353.50p | 355.60p | 351.40p | 355.00p | 16776 |
23/12/2013 | 350.00p | 357.00p | 350.00p | 353.50p | 50451 |
20/12/2013 | 348.50p | 355.99p | 347.15p | 350.00p | 71568 |
19/12/2013 | 348.50p | 349.70p | 347.00p | 348.50p | 40443 |
18/12/2013 | 350.00p | 352.00p | 347.00p | 348.50p | 96647 |
17/12/2013 | 348.50p | 350.00p | 347.10p | 350.00p | 55999 |
16/12/2013 | 352.50p | 353.47p | 340.00p | 348.50p | 33059 |
13/12/2013 | 351.50p | 355.00p | 350.00p | 352.50p | 394304 |
12/12/2013 | 360.00p | 360.00p | 335.00p | 351.50p | 637987 |
11/12/2013 | 360.00p | 362.50p | 355.50p | 362.50p | 22197 |
10/12/2013 | 360.00p | 360.58p | 356.00p | 360.00p | 18021 |
09/12/2013 | 360.00p | 360.70p | 355.00p | 360.00p | 12742 |
06/12/2013 | 360.00p | 362.50p | 355.50p | 362.50p | 50943 |
05/12/2013 | 362.50p | 364.50p | 359.64p | 360.00p | 246718 |
04/12/2013 | 356.50p | 367.63p | 355.00p | 362.50p | 169787 |
03/12/2013 | 352.50p | 352.50p | 350.00p | 352.50p | 41508 |
02/12/2013 | 352.50p | 352.50p | 350.00p | 352.50p | 27689 |
29/11/2013 | 352.50p | 353.50p | 350.00p | 352.50p | 38632 |
28/11/2013 | 352.50p | 352.50p | 350.00p | 352.50p | 19195 |
27/11/2013 | 352.50p | 355.00p | 350.50p | 352.50p | 60230 |
26/11/2013 | 352.50p | 354.00p | 350.00p | 352.50p | 34244 |
25/11/2013 | 347.00p | 355.00p | 347.00p | 352.50p | 83691 |
22/11/2013 | 351.00p | 351.10p | 350.00p | 351.00p | 16745 |
21/11/2013 | 351.00p | 352.00p | 349.00p | 351.00p | 51040 |
20/11/2013 | 351.00p | 352.00p | 350.00p | 351.00p | 55259 |
19/11/2013 | 351.00p | 352.48p | 350.00p | 351.00p | 52690 |
18/11/2013 | 351.00p | 351.50p | 350.00p | 351.00p | 26451 |
15/11/2013 | 351.50p | 351.50p | 350.00p | 351.00p | 19479 |
14/11/2013 | 351.50p | 351.75p | 351.00p | 351.50p | 44133 |
13/11/2013 | 351.00p | 351.50p | 345.00p | 351.50p | 46356 |
12/11/2013 | 351.00p | 351.00p | 350.00p | 351.00p | 11162 |
11/11/2013 | 351.00p | 351.00p | 345.00p | 351.00p | 31312 |
08/11/2013 | 351.00p | 351.00p | 350.00p | 351.00p | 35367 |
07/11/2013 | 351.00p | 351.00p | 348.00p | 351.00p | 39778 |
06/11/2013 | 351.00p | 352.00p | 349.50p | 351.00p | 55776 |
05/11/2013 | 349.50p | 351.75p | 347.00p | 349.50p | 65074 |
04/11/2013 | 346.00p | 351.77p | 346.00p | 349.50p | 95946 |
01/11/2013 | 346.50p | 347.00p | 345.00p | 346.00p | 110342 |
31/10/2013 | 346.00p | 350.00p | 343.00p | 346.50p | 103480 |
30/10/2013 | 346.00p | 358.99p | 342.00p | 346.00p | 367121 |
29/10/2013 | 345.00p | 349.70p | 342.50p | 346.00p | 64823 |
28/10/2013 | 351.00p | 355.00p | 342.75p | 345.00p | 101260 |
25/10/2013 | 340.50p | 353.33p | 340.00p | 351.00p | 144648 |
24/10/2013 | 332.50p | 345.00p | 330.00p | 340.50p | 118950 |
23/10/2013 | 312.50p | 335.00p | 310.00p | 330.00p | 3607385 |
22/10/2013 | 318.00p | 318.70p | 305.25p | 312.50p | 149376 |
21/10/2013 | 319.50p | 320.82p | 316.50p | 318.00p | 70898 |
18/10/2013 | 320.50p | 320.75p | 318.15p | 319.50p | 114050 |
17/10/2013 | 319.00p | 322.90p | 315.10p | 320.50p | 42713 |
16/10/2013 | 321.50p | 322.90p | 320.00p | 321.50p | 43707 |
15/10/2013 | 322.50p | 322.50p | 320.00p | 322.50p | 110448 |
14/10/2013 | 322.50p | 325.00p | 320.00p | 322.50p | 126598 |
11/10/2013 | 328.00p | 330.00p | 321.00p | 322.50p | 102719 |
10/10/2013 | 334.00p | 337.00p | 325.00p | 328.00p | 379896 |
09/10/2013 | 344.00p | 345.00p | 330.00p | 330.00p | 176931 |
08/10/2013 | 347.50p | 350.00p | 340.00p | 347.50p | 405353 |
07/10/2013 | 346.50p | 350.00p | 346.00p | 347.50p | 180015 |
04/10/2013 | 352.50p | 358.00p | 343.62p | 346.50p | 249880 |
03/10/2013 | 340.00p | 353.00p | 340.00p | 350.00p | 151905 |
02/10/2013 | 339.00p | 342.50p | 337.00p | 340.00p | 384626 |
01/10/2013 | 339.00p | 343.00p | 339.00p | 339.00p | 172058 |
30/09/2013 | 335.00p | 352.50p | 335.00p | 339.00p | 253128 |
27/09/2013 | 326.50p | 340.00p | 317.10p | 335.00p | 182219 |
26/09/2013 | 320.50p | 328.00p | 313.84p | 325.50p | 157054 |
25/09/2013 | 337.50p | 345.00p | 306.00p | 320.50p | 607283 |
24/09/2013 | 318.50p | 318.50p | 315.00p | 318.50p | 76948 |
23/09/2013 | 320.00p | 322.00p | 315.00p | 318.50p | 22110 |
20/09/2013 | 317.00p | 320.00p | 314.00p | 320.00p | 142776 |
19/09/2013 | 316.00p | 317.00p | 314.00p | 317.00p | 41802 |
18/09/2013 | 316.00p | 316.00p | 313.25p | 316.00p | 17114 |
17/09/2013 | 315.00p | 319.75p | 313.02p | 316.00p | 55769 |
16/09/2013 | 315.00p | 318.00p | 313.02p | 315.00p | 42228 |
13/09/2013 | 315.00p | 322.36p | 312.00p | 315.00p | 142151 |
12/09/2013 | 311.50p | 316.00p | 311.50p | 315.00p | 65916 |
11/09/2013 | 315.00p | 317.50p | 312.10p | 315.00p | 41245 |
10/09/2013 | 315.00p | 315.00p | 312.10p | 315.00p | 578462 |
09/09/2013 | 315.00p | 318.00p | 312.60p | 315.00p | 89018 |
06/09/2013 | 316.00p | 318.00p | 312.16p | 315.00p | 9575 |
05/09/2013 | 316.00p | 318.00p | 312.10p | 316.00p | 5819 |
04/09/2013 | 312.50p | 318.00p | 312.10p | 316.00p | 18311 |
03/09/2013 | 317.50p | 317.50p | 307.00p | 316.00p | 36037 |
02/09/2013 | 317.50p | 319.00p | 315.00p | 317.50p | 34929 |
30/08/2013 | 319.00p | 320.00p | 315.00p | 317.50p | 39416 |
29/08/2013 | 319.00p | 319.50p | 318.00p | 319.00p | 16376 |
28/08/2013 | 319.00p | 319.00p | 318.00p | 319.00p | 30213 |
27/08/2013 | 319.00p | 319.50p | 318.04p | 319.00p | 23446 |
23/08/2013 | 319.00p | 319.50p | 318.00p | 319.00p | 33326 |
22/08/2013 | 319.00p | 319.00p | 318.00p | 319.00p | 24729 |
21/08/2013 | 319.00p | 319.00p | 316.69p | 319.00p | 10931 |
20/08/2013 | 319.00p | 320.00p | 318.20p | 319.00p | 21623 |
19/08/2013 | 319.00p | 320.00p | 318.80p | 319.00p | 14587 |
16/08/2013 | 319.00p | 319.00p | 318.00p | 319.00p | 11088 |
15/08/2013 | 319.00p | 319.00p | 318.00p | 319.00p | 20964 |
14/08/2013 | 321.50p | 322.50p | 318.00p | 319.00p | 46833 |
13/08/2013 | 322.50p | 323.00p | 320.00p | 322.50p | 46037 |
12/08/2013 | 321.50p | 323.00p | 308.75p | 322.50p | 88838 |
09/08/2013 | 321.50p | 323.00p | 319.10p | 321.50p | 13135 |
08/08/2013 | 321.50p | 321.50p | 319.10p | 321.50p | 31249 |
07/08/2013 | 321.50p | 324.00p | 315.00p | 315.00p | 26843 |
06/08/2013 | 320.00p | 325.00p | 317.00p | 321.50p | 110212 |
05/08/2013 | 312.50p | 317.89p | 312.00p | 317.50p | 188495 |
02/08/2013 | 312.50p | 315.00p | 310.75p | 312.50p | 19792 |
01/08/2013 | 314.50p | 316.00p | 310.00p | 312.50p | 45452 |
31/07/2013 | 318.50p | 318.50p | 312.00p | 314.50p | 40652 |
30/07/2013 | 318.50p | 318.50p | 315.00p | 318.50p | 13120 |
29/07/2013 | 318.50p | 318.50p | 315.00p | 318.50p | 10868 |
26/07/2013 | 318.50p | 318.50p | 315.00p | 318.50p | 5464 |
25/07/2013 | 318.50p | 318.50p | 315.00p | 318.50p | 391609 |
24/07/2013 | 318.50p | 318.50p | 315.00p | 318.50p | 2618 |
23/07/2013 | 318.50p | 318.50p | 315.00p | 318.50p | 11872 |
22/07/2013 | 318.50p | 322.00p | 315.00p | 318.50p | 13136 |
19/07/2013 | 318.50p | 318.50p | 315.10p | 318.50p | 2049 |
18/07/2013 | 315.50p | 318.50p | 315.00p | 318.50p | 35909 |
17/07/2013 | 318.50p | 321.00p | 315.00p | 318.50p | 25761 |
16/07/2013 | 318.50p | 320.10p | 315.00p | 318.50p | 86324 |
15/07/2013 | 321.00p | 321.00p | 310.00p | 318.50p | 51203 |
12/07/2013 | 317.00p | 323.50p | 317.00p | 321.00p | 19535 |
11/07/2013 | 324.50p | 325.37p | 322.00p | 322.00p | 78499 |
10/07/2013 | 327.50p | 331.99p | 320.00p | 324.50p | 279921 |
09/07/2013 | 315.00p | 332.00p | 315.00p | 327.50p | 407060 |
08/07/2013 | 306.50p | 320.00p | 301.20p | 315.00p | 58457 |
05/07/2013 | 306.50p | 307.90p | 305.00p | 306.50p | 12727 |
04/07/2013 | 304.00p | 310.00p | 300.00p | 306.50p | 58786 |
03/07/2013 | 302.50p | 307.00p | 302.00p | 304.00p | 20604 |
02/07/2013 | 300.00p | 313.59p | 297.00p | 302.50p | 401189 |
01/07/2013 | 293.00p | 310.00p | 284.00p | 300.00p | 792816 |
28/06/2013 | 276.50p | 285.00p | 273.30p | 279.50p | 133135 |
27/06/2013 | 272.50p | 275.00p | 270.00p | 274.50p | 173973 |
26/06/2013 | 277.50p | 278.01p | 270.00p | 272.50p | 105125 |
25/06/2013 | 277.50p | 277.50p | 270.50p | 277.50p | 18817 |
24/06/2013 | 277.50p | 277.50p | 275.00p | 277.50p | 630107 |
21/06/2013 | 275.00p | 278.00p | 270.50p | 277.50p | 38284 |
20/06/2013 | 279.00p | 279.85p | 277.50p | 277.50p | 9731 |
19/06/2013 | 279.00p | 279.00p | 278.00p | 279.00p | 22005 |
18/06/2013 | 279.00p | 279.00p | 278.00p | 279.00p | 19873 |
17/06/2013 | 279.00p | 280.00p | 278.00p | 279.00p | 51081 |
14/06/2013 | 279.00p | 280.00p | 278.00p | 279.00p | 15765 |
13/06/2013 | 279.00p | 279.00p | 278.00p | 279.00p | 41419 |
12/06/2013 | 280.00p | 280.00p | 275.00p | 278.50p | 208239 |
11/06/2013 | 278.50p | 285.00p | 275.00p | 280.00p | 6186 |
10/06/2013 | 277.50p | 280.00p | 275.00p | 280.00p | 8939 |
07/06/2013 | 277.50p | 278.50p | 275.00p | 277.50p | 8550 |
06/06/2013 | 277.50p | 279.00p | 275.00p | 277.50p | 12255 |
05/06/2013 | 280.00p | 282.00p | 275.00p | 277.50p | 100927 |
04/06/2013 | 285.00p | 285.00p | 273.00p | 280.00p | 100637 |
03/06/2013 | 287.50p | 287.50p | 275.00p | 285.00p | 39011 |
31/05/2013 | 287.50p | 287.50p | 280.00p | 287.50p | 54134 |
30/05/2013 | 283.50p | 287.50p | 283.50p | 287.50p | 148792 |
29/05/2013 | 286.50p | 288.00p | 285.00p | 287.50p | 53246 |
28/05/2013 | 287.50p | 287.50p | 283.00p | 286.50p | 39947 |
24/05/2013 | 287.50p | 288.00p | 275.09p | 287.50p | 49695 |
23/05/2013 | 287.50p | 288.00p | 285.00p | 287.50p | 43341 |
22/05/2013 | 287.50p | 289.00p | 285.00p | 287.50p | 29994 |
21/05/2013 | 287.50p | 290.00p | 285.00p | 287.50p | 66527 |
20/05/2013 | 292.50p | 299.00p | 286.05p | 287.50p | 850482 |
17/05/2013 | 295.00p | 297.00p | 290.00p | 293.50p | 110067 |
16/05/2013 | 298.50p | 302.00p | 287.50p | 295.00p | 45155 |
15/05/2013 | 305.00p | 305.00p | 295.00p | 298.50p | 62059 |
14/05/2013 | 305.00p | 307.50p | 301.00p | 304.00p | 130045 |
13/05/2013 | 305.50p | 311.26p | 287.55p | 305.00p | 373870 |
10/05/2013 | 291.00p | 315.00p | 288.50p | 305.50p | 285695 |
09/05/2013 | 288.50p | 289.00p | 287.00p | 288.50p | 95079 |
08/05/2013 | 291.50p | 293.00p | 285.00p | 288.50p | 23021 |
07/05/2013 | 288.50p | 294.00p | 287.50p | 291.50p | 35677 |
03/05/2013 | 287.50p | 290.00p | 285.00p | 288.50p | 22676 |
02/05/2013 | 286.00p | 287.50p | 282.00p | 287.50p | 69251 |
01/05/2013 | 287.50p | 287.50p | 282.00p | 286.00p | 29069 |
30/04/2013 | 285.00p | 287.50p | 280.30p | 287.50p | 402249 |
29/04/2013 | 284.00p | 286.63p | 280.00p | 285.00p | 22483 |
26/04/2013 | 285.00p | 287.85p | 281.30p | 284.00p | 29928 |
25/04/2013 | 277.50p | 285.00p | 276.00p | 285.00p | 98748 |
24/04/2013 | 277.50p | 279.00p | 275.00p | 277.50p | 15385 |
*Close Price adjusted for both dividends and splits