Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/01/2014 | 351.20p | 351.20p | 341.60p | 346.50p | 273210 |
20/01/2014 | 353.00p | 360.50p | 350.00p | 352.90p | 339108 |
17/01/2014 | 350.00p | 355.97p | 347.30p | 350.00p | 3648714 |
16/01/2014 | 356.00p | 360.50p | 350.00p | 350.00p | 1580744 |
15/01/2014 | 341.50p | 358.20p | 338.00p | 358.20p | 592220 |
14/01/2014 | 339.60p | 346.50p | 335.00p | 338.00p | 601812 |
13/01/2014 | 332.50p | 349.20p | 329.95p | 346.50p | 585911 |
10/01/2014 | 327.10p | 334.70p | 327.10p | 332.50p | 331698 |
09/01/2014 | 327.20p | 332.50p | 327.10p | 329.70p | 395303 |
08/01/2014 | 319.50p | 332.00p | 319.50p | 330.00p | 646543 |
07/01/2014 | 324.10p | 328.60p | 317.50p | 322.00p | 241818 |
06/01/2014 | 324.80p | 330.50p | 319.06p | 324.00p | 326335 |
03/01/2014 | 320.10p | 328.40p | 318.00p | 325.00p | 281126 |
02/01/2014 | 335.90p | 336.20p | 317.83p | 321.70p | 246028 |
31/12/2013 | 331.00p | 335.00p | 328.30p | 332.50p | 222928 |
30/12/2013 | 320.80p | 330.20p | 315.00p | 328.50p | 291834 |
27/12/2013 | 318.00p | 320.70p | 311.10p | 318.90p | 155739 |
24/12/2013 | 311.90p | 316.10p | 306.10p | 311.00p | 102164 |
23/12/2013 | 308.00p | 311.30p | 300.33p | 308.40p | 1018897 |
20/12/2013 | 310.75p | 315.00p | 301.50p | 308.00p | 10238439 |
19/12/2013 | 298.75p | 309.00p | 296.25p | 305.50p | 819251 |
18/12/2013 | 299.50p | 299.50p | 292.25p | 297.00p | 378300 |
17/12/2013 | 293.25p | 299.00p | 293.25p | 297.75p | 501224 |
16/12/2013 | 298.75p | 299.00p | 292.00p | 298.00p | 134631 |
13/12/2013 | 290.00p | 297.00p | 290.00p | 296.50p | 293963 |
12/12/2013 | 281.00p | 300.00p | 281.00p | 293.50p | 3770799 |
11/12/2013 | 294.00p | 296.00p | 286.25p | 290.00p | 308110 |
10/12/2013 | 296.00p | 296.95p | 290.00p | 294.00p | 241727 |
09/12/2013 | 295.75p | 297.00p | 290.90p | 295.00p | 1005147 |
06/12/2013 | 297.50p | 297.75p | 286.75p | 293.75p | 376798 |
05/12/2013 | 288.00p | 290.00p | 276.25p | 290.00p | 1139610 |
04/12/2013 | 281.75p | 283.25p | 280.00p | 281.00p | 5973152 |
03/12/2013 | 280.00p | 285.00p | 280.00p | 281.00p | 193730 |
02/12/2013 | 283.25p | 287.75p | 283.25p | 285.00p | 144073 |
29/11/2013 | 285.50p | 287.50p | 276.25p | 285.50p | 831978 |
28/11/2013 | 294.50p | 294.50p | 282.25p | 282.50p | 719771 |
27/11/2013 | 295.00p | 298.00p | 292.00p | 293.50p | 75876 |
26/11/2013 | 292.50p | 298.13p | 290.00p | 294.00p | 248582 |
25/11/2013 | 300.00p | 300.00p | 292.72p | 293.75p | 348505 |
22/11/2013 | 290.00p | 299.25p | 290.00p | 297.50p | 263733 |
21/11/2013 | 290.00p | 298.50p | 290.00p | 297.00p | 831787 |
20/11/2013 | 290.00p | 299.50p | 289.25p | 297.25p | 632711 |
19/11/2013 | 297.50p | 299.00p | 295.00p | 297.25p | 68774 |
18/11/2013 | 300.00p | 300.00p | 295.70p | 298.00p | 60476 |
15/11/2013 | 300.00p | 300.00p | 293.00p | 296.00p | 348594 |
14/11/2013 | 301.00p | 301.00p | 299.25p | 300.00p | 280900 |
13/11/2013 | 297.50p | 300.00p | 289.34p | 300.00p | 433224 |
12/11/2013 | 300.00p | 300.00p | 296.00p | 300.00p | 409807 |
11/11/2013 | 305.00p | 305.00p | 298.00p | 300.00p | 798219 |
08/11/2013 | 312.00p | 312.00p | 299.75p | 301.00p | 775235 |
07/11/2013 | 316.00p | 321.25p | 315.00p | 315.75p | 595123 |
06/11/2013 | 312.50p | 321.75p | 296.89p | 316.00p | 2656191 |
05/11/2013 | 318.25p | 320.00p | 310.25p | 315.50p | 575167 |
04/11/2013 | 313.50p | 320.31p | 312.00p | 320.00p | 475535 |
01/11/2013 | 318.00p | 319.50p | 308.50p | 312.00p | 1045163 |
31/10/2013 | 310.00p | 319.25p | 307.50p | 318.75p | 1232406 |
30/10/2013 | 317.00p | 317.20p | 312.00p | 316.50p | 168757 |
29/10/2013 | 316.00p | 320.52p | 310.00p | 314.25p | 1767935 |
28/10/2013 | 312.00p | 315.00p | 304.00p | 315.00p | 815424 |
25/10/2013 | 305.75p | 315.00p | 305.00p | 314.75p | 1125509 |
24/10/2013 | 303.00p | 307.00p | 299.82p | 305.00p | 564632 |
23/10/2013 | 298.50p | 307.00p | 298.00p | 304.00p | 660216 |
22/10/2013 | 297.00p | 305.37p | 297.00p | 303.00p | 2289253 |
21/10/2013 | 292.00p | 304.00p | 288.75p | 304.00p | 3723127 |
18/10/2013 | 285.75p | 288.93p | 285.75p | 288.75p | 975846 |
17/10/2013 | 292.00p | 295.00p | 287.50p | 288.00p | 295980 |
16/10/2013 | 296.25p | 297.25p | 292.50p | 292.50p | 241339 |
15/10/2013 | 291.50p | 297.50p | 289.34p | 295.50p | 1416918 |
14/10/2013 | 299.00p | 299.00p | 290.69p | 297.25p | 89954 |
11/10/2013 | 290.00p | 295.00p | 285.00p | 291.00p | 254104 |
10/10/2013 | 289.25p | 290.00p | 284.25p | 289.50p | 275845 |
09/10/2013 | 287.00p | 293.56p | 287.00p | 288.00p | 396564 |
08/10/2013 | 294.75p | 294.75p | 284.00p | 289.25p | 449184 |
07/10/2013 | 299.00p | 299.00p | 290.00p | 293.75p | 3206700 |
04/10/2013 | 293.50p | 302.00p | 290.00p | 298.50p | 2918243 |
03/10/2013 | 282.25p | 296.50p | 280.51p | 295.25p | 658486 |
02/10/2013 | 278.00p | 285.00p | 277.25p | 280.00p | 1123684 |
01/10/2013 | 273.75p | 280.00p | 268.00p | 279.00p | 943438 |
30/09/2013 | 268.00p | 270.00p | 262.50p | 270.00p | 878303 |
27/09/2013 | 267.25p | 270.00p | 266.00p | 270.00p | 1074182 |
26/09/2013 | 268.00p | 270.75p | 263.75p | 267.00p | 923282 |
25/09/2013 | 270.25p | 274.75p | 266.25p | 272.00p | 1202385 |
24/09/2013 | 273.50p | 273.50p | 267.00p | 269.50p | 3474752 |
23/09/2013 | 269.75p | 269.75p | 259.50p | 268.75p | 10686224 |
20/09/2013 | 274.50p | 286.00p | 260.50p | 267.00p | 98129136 |
*Close Price adjusted for both dividends and splits