Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2014 | 617.00p | 644.50p | 617.00p | 636.00p | 245417 |
17/02/2014 | 615.00p | 625.00p | 610.00p | 623.00p | 144352 |
14/02/2014 | 617.00p | 623.50p | 608.00p | 610.00p | 689687 |
13/02/2014 | 612.00p | 623.00p | 610.00p | 616.00p | 150972 |
12/02/2014 | 612.00p | 624.50p | 606.00p | 616.50p | 548057 |
11/02/2014 | 614.50p | 620.00p | 610.00p | 613.50p | 291523 |
10/02/2014 | 622.00p | 626.50p | 610.50p | 618.50p | 59304 |
07/02/2014 | 624.00p | 629.50p | 618.00p | 625.00p | 155246 |
06/02/2014 | 611.00p | 619.00p | 604.00p | 619.00p | 111471 |
05/02/2014 | 604.00p | 615.00p | 600.00p | 604.00p | 333049 |
04/02/2014 | 598.00p | 611.00p | 595.00p | 605.00p | 340556 |
03/02/2014 | 594.50p | 615.00p | 591.85p | 598.50p | 997500 |
31/01/2014 | 570.00p | 598.00p | 570.00p | 594.50p | 1021499 |
30/01/2014 | 594.00p | 594.50p | 579.00p | 579.00p | 185201 |
29/01/2014 | 605.00p | 607.77p | 585.00p | 592.00p | 769219 |
28/01/2014 | 595.00p | 608.00p | 595.00p | 599.00p | 1757191 |
27/01/2014 | 620.00p | 620.00p | 592.00p | 599.00p | 238972 |
24/01/2014 | 627.00p | 627.00p | 605.00p | 607.50p | 331177 |
23/01/2014 | 636.00p | 636.50p | 619.17p | 623.00p | 154142 |
22/01/2014 | 644.00p | 644.00p | 636.50p | 636.50p | 198739 |
21/01/2014 | 639.00p | 642.50p | 633.50p | 637.50p | 327315 |
20/01/2014 | 635.00p | 650.00p | 635.00p | 638.50p | 262697 |
17/01/2014 | 640.00p | 645.00p | 630.55p | 640.00p | 114305 |
16/01/2014 | 642.00p | 649.50p | 638.00p | 639.50p | 169639 |
15/01/2014 | 630.00p | 647.00p | 630.00p | 644.00p | 568927 |
14/01/2014 | 625.00p | 634.00p | 616.50p | 633.50p | 583396 |
13/01/2014 | 630.00p | 633.00p | 619.00p | 627.50p | 698598 |
10/01/2014 | 638.00p | 645.00p | 626.50p | 628.00p | 636461 |
09/01/2014 | 653.00p | 653.00p | 635.00p | 637.00p | 1305399 |
08/01/2014 | 653.00p | 654.00p | 650.00p | 653.00p | 920077 |
07/01/2014 | 650.00p | 654.00p | 650.00p | 653.00p | 189099 |
06/01/2014 | 650.00p | 654.50p | 649.50p | 652.50p | 679719 |
03/01/2014 | 642.00p | 651.00p | 637.00p | 650.00p | 570152 |
02/01/2014 | 647.50p | 655.00p | 643.27p | 651.00p | 193786 |
31/12/2013 | 649.50p | 654.50p | 647.00p | 647.00p | 351001 |
30/12/2013 | 655.00p | 655.00p | 645.50p | 650.00p | 250014 |
27/12/2013 | 643.50p | 655.00p | 638.00p | 653.50p | 239391 |
24/12/2013 | 647.00p | 651.00p | 645.00p | 650.00p | 105175 |
23/12/2013 | 640.50p | 650.00p | 637.00p | 649.00p | 809617 |
20/12/2013 | 645.00p | 651.50p | 633.50p | 637.00p | 10630164 |
19/12/2013 | 641.00p | 655.00p | 640.00p | 647.00p | 1536696 |
18/12/2013 | 635.50p | 656.00p | 635.50p | 647.00p | 1372469 |
17/12/2013 | 640.00p | 655.00p | 640.00p | 655.00p | 658975 |
16/12/2013 | 635.50p | 665.00p | 635.50p | 653.00p | 812848 |
13/12/2013 | 640.00p | 657.00p | 640.00p | 651.00p | 676986 |
12/12/2013 | 640.00p | 649.00p | 634.50p | 646.00p | 1977464 |
11/12/2013 | 644.00p | 644.00p | 635.00p | 639.50p | 473198 |
10/12/2013 | 621.00p | 640.00p | 621.00p | 637.00p | 1085437 |
09/12/2013 | 620.00p | 625.00p | 614.00p | 623.00p | 515186 |
06/12/2013 | 620.00p | 640.00p | 618.50p | 624.00p | 1075152 |
05/12/2013 | 611.00p | 620.00p | 611.00p | 618.50p | 276934 |
04/12/2013 | 605.00p | 620.00p | 605.00p | 617.00p | 197453 |
03/12/2013 | 612.00p | 619.00p | 602.50p | 611.50p | 243185 |
02/12/2013 | 630.00p | 630.00p | 610.00p | 619.00p | 225994 |
29/11/2013 | 620.00p | 626.00p | 615.00p | 622.50p | 374385 |
28/11/2013 | 628.00p | 635.00p | 617.00p | 622.00p | 245574 |
27/11/2013 | 630.00p | 630.00p | 608.00p | 626.50p | 841539 |
26/11/2013 | 635.00p | 635.00p | 600.00p | 608.00p | 1649050 |
25/11/2013 | 637.00p | 639.00p | 620.00p | 620.00p | 341095 |
22/11/2013 | 644.50p | 644.50p | 625.50p | 632.00p | 855398 |
21/11/2013 | 643.00p | 644.00p | 636.50p | 636.50p | 291087 |
20/11/2013 | 645.00p | 645.00p | 639.00p | 639.00p | 285922 |
19/11/2013 | 645.00p | 645.00p | 638.00p | 639.00p | 477305 |
18/11/2013 | 650.00p | 650.00p | 632.00p | 642.00p | 417540 |
15/11/2013 | 650.00p | 650.00p | 645.00p | 648.00p | 186042 |
14/11/2013 | 650.00p | 655.00p | 640.00p | 650.00p | 1647019 |
13/11/2013 | 641.50p | 647.00p | 637.50p | 643.50p | 757958 |
12/11/2013 | 645.00p | 645.00p | 635.00p | 637.50p | 442223 |
11/11/2013 | 633.00p | 645.00p | 633.00p | 642.50p | 116616 |
08/11/2013 | 640.00p | 651.00p | 630.00p | 643.00p | 891673 |
07/11/2013 | 630.00p | 640.00p | 607.98p | 635.00p | 2135037 |
06/11/2013 | 600.00p | 624.00p | 595.00p | 621.50p | 376562 |
05/11/2013 | 595.00p | 600.00p | 591.50p | 600.00p | 107136 |
04/11/2013 | 595.00p | 599.50p | 588.00p | 595.00p | 662907 |
01/11/2013 | 595.00p | 600.00p | 587.00p | 588.00p | 484632 |
31/10/2013 | 604.50p | 604.50p | 595.00p | 595.00p | 490062 |
30/10/2013 | 630.00p | 630.00p | 597.50p | 604.00p | 578384 |
29/10/2013 | 619.50p | 629.00p | 614.00p | 614.00p | 231193 |
28/10/2013 | 630.00p | 630.00p | 610.00p | 616.00p | 337636 |
25/10/2013 | 631.00p | 635.00p | 627.50p | 628.50p | 602917 |
24/10/2013 | 617.00p | 632.00p | 617.00p | 628.50p | 742431 |
23/10/2013 | 612.00p | 625.00p | 610.00p | 621.50p | 1131669 |
22/10/2013 | 628.00p | 630.00p | 610.00p | 615.00p | 951965 |
21/10/2013 | 640.00p | 640.00p | 624.50p | 629.00p | 52962 |
18/10/2013 | 625.50p | 635.00p | 620.00p | 635.00p | 274096 |
17/10/2013 | 611.50p | 635.00p | 600.00p | 620.00p | 1379735 |
16/10/2013 | 595.00p | 612.00p | 593.00p | 611.00p | 621215 |
15/10/2013 | 685.00p | 714.90p | 678.70p | 695.00p | 152643 |
14/10/2013 | 693.90p | 699.00p | 690.00p | 699.00p | 35381 |
11/10/2013 | 698.10p | 700.00p | 689.90p | 694.00p | 71137 |
10/10/2013 | 694.70p | 708.00p | 693.60p | 700.00p | 78401 |
09/10/2013 | 694.70p | 694.70p | 685.50p | 692.00p | 30251 |
08/10/2013 | 697.00p | 698.00p | 690.00p | 690.00p | 16335 |
07/10/2013 | 699.80p | 699.94p | 690.00p | 695.00p | 20202 |
04/10/2013 | 698.90p | 700.20p | 696.20p | 700.00p | 152290 |
03/10/2013 | 707.00p | 707.00p | 698.00p | 698.00p | 2845 |
02/10/2013 | 700.00p | 703.80p | 694.00p | 694.00p | 16080 |
01/10/2013 | 700.00p | 702.20p | 697.00p | 700.00p | 9428 |
30/09/2013 | 700.30p | 701.00p | 698.00p | 698.50p | 23988 |
27/09/2013 | 700.00p | 704.70p | 697.70p | 700.00p | 14634 |
26/09/2013 | 693.80p | 700.00p | 690.30p | 695.85p | 17951 |
25/09/2013 | 686.00p | 696.20p | 686.00p | 695.00p | 96644 |
24/09/2013 | 676.20p | 690.00p | 676.20p | 690.00p | 7236 |
23/09/2013 | 683.00p | 683.40p | 675.50p | 680.00p | 76964 |
20/09/2013 | 686.90p | 691.30p | 676.00p | 680.00p | 25316 |
19/09/2013 | 690.00p | 694.00p | 685.40p | 690.00p | 45242 |
18/09/2013 | 690.00p | 700.00p | 682.60p | 691.50p | 8427 |
17/09/2013 | 690.10p | 700.00p | 679.30p | 700.00p | 19525 |
16/09/2013 | 675.00p | 706.30p | 675.00p | 691.10p | 35089 |
13/09/2013 | 665.10p | 675.00p | 656.40p | 675.00p | 32684 |
12/09/2013 | 650.30p | 665.00p | 650.00p | 665.00p | 19389 |
11/09/2013 | 638.60p | 658.60p | 635.00p | 650.00p | 333642 |
10/09/2013 | 652.10p | 652.10p | 638.00p | 639.00p | 24471 |
09/09/2013 | 647.00p | 647.00p | 640.40p | 646.00p | 15853 |
06/09/2013 | 645.80p | 645.90p | 645.00p | 645.00p | 4506 |
05/09/2013 | 650.10p | 650.20p | 644.90p | 645.00p | 21314 |
04/09/2013 | 650.00p | 650.00p | 638.10p | 638.10p | 58747 |
03/09/2013 | 635.10p | 650.00p | 635.00p | 649.00p | 29960 |
02/09/2013 | 642.00p | 643.00p | 628.90p | 636.00p | 16475 |
30/08/2013 | 662.10p | 662.10p | 642.00p | 643.00p | 33379 |
29/08/2013 | 652.90p | 668.60p | 648.20p | 656.60p | 45878 |
28/08/2013 | 620.00p | 650.00p | 620.00p | 650.00p | 45530 |
27/08/2013 | 610.30p | 620.00p | 608.00p | 620.00p | 2351 |
23/08/2013 | 605.10p | 625.00p | 603.30p | 625.00p | 5404 |
22/08/2013 | 595.30p | 612.00p | 595.30p | 612.00p | 6449 |
21/08/2013 | 582.80p | 588.30p | 575.80p | 587.50p | 15392 |
20/08/2013 | 609.90p | 632.20p | 583.30p | 596.50p | 16530 |
19/08/2013 | 604.20p | 632.20p | 600.30p | 632.20p | 100074 |
16/08/2013 | 590.00p | 610.00p | 590.00p | 610.00p | 18918 |
15/08/2013 | 609.90p | 613.30p | 590.00p | 590.00p | 3440 |
14/08/2013 | 607.00p | 618.10p | 596.20p | 607.00p | 25210 |
13/08/2013 | 609.70p | 618.10p | 606.00p | 618.10p | 5532 |
12/08/2013 | 612.10p | 612.40p | 600.10p | 610.00p | 15480 |
09/08/2013 | 608.60p | 616.90p | 600.00p | 613.00p | 4236 |
08/08/2013 | 612.40p | 615.00p | 600.00p | 600.00p | 99588 |
07/08/2013 | 590.00p | 621.00p | 590.00p | 610.00p | 30401 |
06/08/2013 | 619.00p | 623.50p | 610.00p | 615.00p | 33523 |
05/08/2013 | 626.90p | 626.90p | 623.50p | 623.50p | 4320 |
02/08/2013 | 630.00p | 631.00p | 623.50p | 623.50p | 5449 |
01/08/2013 | 614.60p | 626.00p | 614.60p | 625.00p | 26737 |
31/07/2013 | 609.30p | 615.00p | 592.00p | 610.00p | 14221 |
30/07/2013 | 594.90p | 594.90p | 592.00p | 592.00p | 33443 |
29/07/2013 | 592.00p | 593.00p | 587.00p | 588.00p | 22246 |
26/07/2013 | 599.00p | 600.00p | 591.80p | 593.00p | 5570 |
25/07/2013 | 572.00p | 604.80p | 572.00p | 600.00p | 42950 |
24/07/2013 | 594.00p | 594.00p | 575.00p | 588.00p | 301630 |
23/07/2013 | 583.20p | 590.00p | 572.00p | 575.00p | 20205 |
22/07/2013 | 564.90p | 585.00p | 564.90p | 585.00p | 22498 |
19/07/2013 | 546.80p | 565.00p | 540.00p | 565.00p | 6041 |
18/07/2013 | 540.00p | 542.40p | 540.00p | 540.00p | 5351 |
17/07/2013 | 535.10p | 551.00p | 533.10p | 540.00p | 3574 |
16/07/2013 | 545.70p | 551.00p | 545.00p | 551.00p | 587 |
15/07/2013 | 541.80p | 545.60p | 541.80p | 545.00p | 38802 |
12/07/2013 | 550.00p | 552.00p | 540.00p | 545.00p | 7388 |
11/07/2013 | 557.00p | 557.00p | 545.00p | 552.00p | 9326 |
10/07/2013 | 555.00p | 555.00p | 545.00p | 545.00p | 7598 |
09/07/2013 | 555.60p | 558.00p | 544.90p | 544.90p | 9160 |
08/07/2013 | 545.00p | 554.50p | 545.00p | 554.50p | 16630 |
05/07/2013 | 555.60p | 559.00p | 549.60p | 559.00p | 30398 |
04/07/2013 | 546.20p | 559.00p | 546.20p | 559.00p | 38022 |
03/07/2013 | 530.10p | 534.60p | 520.00p | 530.00p | 6217 |
02/07/2013 | 523.50p | 535.20p | 523.50p | 525.00p | 59614 |
01/07/2013 | 545.20p | 545.20p | 530.00p | 530.00p | 5328 |
28/06/2013 | 544.30p | 545.80p | 527.30p | 527.30p | 9631 |
27/06/2013 | 533.60p | 549.90p | 532.30p | 545.00p | 28716 |
26/06/2013 | 529.00p | 532.50p | 528.00p | 530.00p | 3568 |
25/06/2013 | 528.00p | 528.00p | 515.00p | 528.00p | 4909 |
24/06/2013 | 526.30p | 533.65p | 515.00p | 515.00p | 14963 |
21/06/2013 | 538.40p | 545.00p | 529.60p | 533.65p | 33517 |
20/06/2013 | 546.30p | 558.00p | 540.90p | 545.00p | 5728 |
19/06/2013 | 551.90p | 558.60p | 550.40p | 558.00p | 4235 |
18/06/2013 | 563.70p | 563.90p | 555.00p | 555.00p | 7391 |
17/06/2013 | 573.00p | 573.00p | 555.00p | 555.00p | 25672 |
14/06/2013 | 559.90p | 561.60p | 543.00p | 560.00p | 40208 |
13/06/2013 | 550.00p | 555.60p | 543.00p | 543.00p | 30331 |
12/06/2013 | 553.50p | 561.80p | 553.00p | 553.00p | 8606 |
11/06/2013 | 561.10p | 567.90p | 554.70p | 555.00p | 9215 |
10/06/2013 | 578.00p | 578.10p | 564.00p | 564.00p | 12501 |
07/06/2013 | 570.00p | 570.00p | 555.00p | 555.00p | 1846 |
06/06/2013 | 550.20p | 556.50p | 540.60p | 546.00p | 64683 |
05/06/2013 | 543.10p | 548.00p | 543.00p | 545.00p | 34329 |
04/06/2013 | 550.00p | 550.00p | 545.00p | 545.00p | 19810 |
03/06/2013 | 545.00p | 554.60p | 540.00p | 547.00p | 446945 |
31/05/2013 | 542.30p | 552.10p | 535.10p | 540.00p | 41192 |
30/05/2013 | 554.00p | 554.00p | 538.10p | 540.00p | 16216 |
29/05/2013 | 576.50p | 579.80p | 552.00p | 552.00p | 17277 |
28/05/2013 | 580.00p | 581.60p | 554.00p | 579.80p | 79403 |
24/05/2013 | 565.00p | 568.90p | 554.00p | 554.00p | 24418 |
23/05/2013 | 559.80p | 561.90p | 553.91p | 556.00p | 22525 |
22/05/2013 | 554.80p | 565.00p | 554.80p | 562.00p | 37502 |
21/05/2013 | 554.90p | 560.00p | 554.90p | 560.00p | 7527 |
20/05/2013 | 555.00p | 555.90p | 547.00p | 547.00p | 10839 |
17/05/2013 | 540.00p | 552.50p | 539.10p | 552.50p | 7039 |
16/05/2013 | 543.90p | 552.00p | 543.80p | 552.00p | 206710 |
15/05/2013 | 552.90p | 557.40p | 550.20p | 553.00p | 31432 |
14/05/2013 | 550.00p | 560.00p | 543.50p | 550.00p | 33141 |
13/05/2013 | 559.10p | 563.80p | 550.97p | 560.00p | 12408 |
10/05/2013 | 548.00p | 558.10p | 533.10p | 551.00p | 9270 |
09/05/2013 | 542.20p | 542.20p | 533.10p | 533.10p | 451 |
08/05/2013 | 537.70p | 537.90p | 533.10p | 533.10p | 365 |
*Close Price adjusted for both dividends and splits