Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/11/2014 | 171.86p | 171.86p | 167.52p | 170.96p | 330606 |
07/11/2014 | 172.05p | 172.50p | 165.98p | 166.16p | 535933 |
06/11/2014 | 166.61p | 171.41p | 166.61p | 170.32p | 519232 |
05/11/2014 | 170.96p | 171.14p | 166.34p | 167.88p | 427842 |
04/11/2014 | 170.87p | 171.14p | 168.79p | 169.78p | 448025 |
03/11/2014 | 169.42p | 172.86p | 169.42p | 170.23p | 290931 |
31/10/2014 | 170.32p | 171.95p | 167.79p | 171.14p | 665719 |
30/10/2014 | 167.97p | 168.88p | 163.99p | 168.42p | 291581 |
29/10/2014 | 169.78p | 169.78p | 165.25p | 166.25p | 500574 |
28/10/2014 | 168.60p | 170.05p | 166.88p | 167.34p | 342806 |
27/10/2014 | 169.60p | 169.60p | 165.07p | 167.43p | 303779 |
24/10/2014 | 167.52p | 169.51p | 165.62p | 167.43p | 289764 |
23/10/2014 | 168.88p | 169.60p | 164.98p | 167.70p | 307606 |
22/10/2014 | 168.24p | 169.33p | 166.25p | 167.70p | 575768 |
21/10/2014 | 161.00p | 167.88p | 160.45p | 166.88p | 545306 |
20/10/2014 | 161.63p | 163.08p | 158.46p | 162.45p | 227301 |
17/10/2014 | 155.20p | 160.45p | 155.20p | 160.27p | 912411 |
16/10/2014 | 155.29p | 156.65p | 151.94p | 155.84p | 1726624 |
15/10/2014 | 159.91p | 159.91p | 155.13p | 155.38p | 1334032 |
14/10/2014 | 158.73p | 160.82p | 157.56p | 158.19p | 891421 |
13/10/2014 | 160.64p | 162.72p | 159.19p | 159.19p | 858019 |
10/10/2014 | 161.27p | 166.23p | 159.38p | 161.54p | 405840 |
09/10/2014 | 167.06p | 168.95p | 162.08p | 163.53p | 273735 |
08/10/2014 | 165.98p | 166.61p | 162.99p | 165.98p | 433451 |
07/10/2014 | 167.97p | 167.97p | 165.71p | 166.70p | 184167 |
06/10/2014 | 167.97p | 168.60p | 166.69p | 167.70p | 640322 |
03/10/2014 | 169.78p | 169.78p | 166.90p | 167.70p | 364074 |
02/10/2014 | 169.42p | 169.42p | 165.80p | 165.80p | 506682 |
01/10/2014 | 167.16p | 169.51p | 166.52p | 167.16p | 1897605 |
30/09/2014 | 168.42p | 169.06p | 165.16p | 167.97p | 1352717 |
29/09/2014 | 168.42p | 172.05p | 166.35p | 167.52p | 380554 |
26/09/2014 | 170.87p | 170.87p | 167.34p | 167.34p | 250964 |
25/09/2014 | 173.40p | 175.94p | 170.69p | 171.14p | 274485 |
24/09/2014 | 179.92p | 179.92p | 173.04p | 173.04p | 322757 |
23/09/2014 | 176.48p | 178.06p | 174.67p | 174.67p | 695849 |
22/09/2014 | 181.10p | 181.65p | 176.01p | 176.03p | 341561 |
19/09/2014 | 177.93p | 182.82p | 177.93p | 180.01p | 2074034 |
18/09/2014 | 177.48p | 178.84p | 175.76p | 178.38p | 253396 |
17/09/2014 | 172.68p | 177.93p | 172.68p | 175.58p | 655974 |
16/09/2014 | 171.41p | 173.40p | 170.51p | 173.22p | 290235 |
15/09/2014 | 170.32p | 174.58p | 170.32p | 172.05p | 296384 |
12/09/2014 | 175.67p | 175.67p | 172.68p | 174.22p | 256183 |
11/09/2014 | 174.49p | 179.83p | 171.45p | 172.77p | 456654 |
10/09/2014 | 179.56p | 181.19p | 173.04p | 173.04p | 734830 |
09/09/2014 | 183.27p | 184.09p | 180.10p | 180.65p | 482565 |
08/09/2014 | 185.54p | 185.54p | 181.10p | 182.28p | 278968 |
05/09/2014 | 188.43p | 188.80p | 184.72p | 184.99p | 226329 |
04/09/2014 | 187.80p | 189.25p | 187.80p | 188.53p | 94718 |
03/09/2014 | 186.08p | 190.06p | 185.40p | 188.89p | 351112 |
02/09/2014 | 189.43p | 189.43p | 184.27p | 184.36p | 304563 |
01/09/2014 | 189.34p | 192.34p | 187.35p | 187.71p | 147549 |
29/08/2014 | 190.16p | 190.70p | 186.80p | 187.98p | 299997 |
28/08/2014 | 192.42p | 192.87p | 190.16p | 190.25p | 129200 |
27/08/2014 | 193.05p | 193.91p | 191.15p | 191.42p | 314460 |
26/08/2014 | 192.60p | 196.04p | 192.42p | 193.60p | 577146 |
22/08/2014 | 193.14p | 193.23p | 191.97p | 192.87p | 349181 |
21/08/2014 | 192.69p | 193.60p | 191.06p | 191.33p | 204309 |
20/08/2014 | 194.59p | 194.77p | 190.43p | 191.06p | 359259 |
19/08/2014 | 194.77p | 197.67p | 194.32p | 194.68p | 559301 |
18/08/2014 | 201.84p | 201.84p | 196.58p | 197.13p | 361185 |
15/08/2014 | 200.84p | 202.83p | 196.06p | 199.21p | 270909 |
14/08/2014 | 197.49p | 202.38p | 196.86p | 199.57p | 535241 |
13/08/2014 | 194.68p | 197.31p | 192.87p | 196.86p | 564406 |
12/08/2014 | 192.96p | 194.59p | 192.47p | 192.60p | 323867 |
11/08/2014 | 191.24p | 196.95p | 191.24p | 193.69p | 314130 |
08/08/2014 | 191.97p | 193.41p | 191.15p | 191.42p | 746925 |
07/08/2014 | 193.51p | 194.86p | 192.14p | 193.23p | 558353 |
06/08/2014 | 194.05p | 197.58p | 192.87p | 194.68p | 914630 |
05/08/2014 | 198.40p | 199.84p | 197.13p | 197.58p | 351229 |
04/08/2014 | 194.77p | 200.84p | 193.32p | 198.40p | 327084 |
01/08/2014 | 194.68p | 195.95p | 193.60p | 194.68p | 641265 |
31/07/2014 | 194.50p | 195.68p | 193.74p | 194.77p | 430820 |
30/07/2014 | 198.76p | 198.76p | 194.50p | 194.86p | 1104484 |
29/07/2014 | 192.60p | 196.86p | 192.60p | 195.41p | 344865 |
28/07/2014 | 194.95p | 195.50p | 193.23p | 194.14p | 258878 |
25/07/2014 | 193.32p | 195.50p | 192.06p | 194.95p | 1643708 |
24/07/2014 | 192.06p | 194.68p | 191.97p | 192.69p | 307412 |
23/07/2014 | 194.23p | 195.41p | 193.78p | 194.68p | 330889 |
22/07/2014 | 195.23p | 195.50p | 193.23p | 194.23p | 792487 |
21/07/2014 | 196.40p | 196.40p | 191.69p | 194.14p | 528153 |
18/07/2014 | 196.77p | 197.22p | 193.41p | 195.59p | 650497 |
17/07/2014 | 198.58p | 198.58p | 194.14p | 197.22p | 850304 |
16/07/2014 | 198.21p | 200.75p | 197.76p | 198.03p | 539647 |
15/07/2014 | 194.14p | 200.12p | 193.87p | 198.03p | 438943 |
14/07/2014 | 194.68p | 195.77p | 192.06p | 195.04p | 370789 |
11/07/2014 | 197.04p | 198.12p | 192.96p | 192.96p | 400315 |
10/07/2014 | 190.70p | 197.76p | 190.70p | 196.95p | 448030 |
09/07/2014 | 194.50p | 194.50p | 190.16p | 191.15p | 291866 |
08/07/2014 | 193.78p | 193.78p | 190.16p | 191.97p | 391154 |
07/07/2014 | 194.50p | 196.10p | 191.97p | 192.24p | 189356 |
04/07/2014 | 195.50p | 196.40p | 194.68p | 195.23p | 169624 |
03/07/2014 | 195.59p | 195.59p | 192.96p | 194.77p | 333050 |
02/07/2014 | 195.41p | 195.59p | 193.10p | 194.14p | 374328 |
01/07/2014 | 192.33p | 195.50p | 190.34p | 194.68p | 493306 |
30/06/2014 | 191.06p | 191.06p | 189.91p | 190.34p | 510996 |
27/06/2014 | 192.51p | 192.51p | 190.16p | 190.61p | 718360 |
26/06/2014 | 186.80p | 192.06p | 186.08p | 191.88p | 1218568 |
25/06/2014 | 186.99p | 187.89p | 184.71p | 187.89p | 455960 |
24/06/2014 | 187.44p | 188.07p | 185.90p | 186.17p | 470924 |
23/06/2014 | 182.73p | 187.17p | 182.73p | 187.17p | 634595 |
20/06/2014 | 183.00p | 184.90p | 181.55p | 184.18p | 956517 |
19/06/2014 | 183.36p | 185.63p | 183.09p | 184.27p | 442912 |
18/06/2014 | 187.44p | 187.80p | 181.73p | 183.09p | 413222 |
17/06/2014 | 193.41p | 195.32p | 184.72p | 184.72p | 740650 |
16/06/2014 | 194.59p | 196.22p | 192.87p | 194.41p | 724997 |
13/06/2014 | 202.65p | 202.65p | 194.68p | 194.68p | 564936 |
12/06/2014 | 200.93p | 205.46p | 200.93p | 202.47p | 659615 |
11/06/2014 | 202.74p | 202.83p | 200.39p | 202.83p | 496303 |
10/06/2014 | 202.83p | 202.83p | 200.48p | 201.65p | 273832 |
09/06/2014 | 202.83p | 202.83p | 199.84p | 202.56p | 151283 |
06/06/2014 | 198.67p | 202.65p | 196.49p | 201.38p | 746872 |
05/06/2014 | 197.04p | 197.40p | 195.23p | 196.58p | 369947 |
04/06/2014 | 194.68p | 197.85p | 194.05p | 196.22p | 292393 |
03/06/2014 | 200.21p | 200.21p | 194.86p | 195.41p | 391540 |
02/06/2014 | 196.86p | 200.38p | 196.86p | 199.21p | 978940 |
30/05/2014 | 199.93p | 200.93p | 196.49p | 196.49p | 749110 |
29/05/2014 | 199.57p | 201.75p | 199.57p | 201.47p | 575374 |
28/05/2014 | 200.12p | 201.11p | 196.95p | 200.57p | 1863218 |
27/05/2014 | 197.85p | 201.84p | 197.85p | 199.93p | 1178817 |
23/05/2014 | 205.37p | 205.37p | 199.21p | 199.84p | 513558 |
22/05/2014 | 202.11p | 203.74p | 199.66p | 201.02p | 692023 |
21/05/2014 | 202.83p | 202.83p | 198.76p | 201.11p | 3704105 |
20/05/2014 | 199.21p | 202.83p | 198.40p | 199.93p | 566085 |
19/05/2014 | 200.48p | 204.55p | 198.30p | 199.21p | 669258 |
16/05/2014 | 197.40p | 205.46p | 194.68p | 202.83p | 3311344 |
15/05/2014 | 199.12p | 201.20p | 192.78p | 194.68p | 632182 |
14/05/2014 | 201.11p | 202.65p | 196.86p | 197.13p | 311682 |
13/05/2014 | 201.75p | 203.10p | 197.85p | 201.65p | 477248 |
12/05/2014 | 197.13p | 201.02p | 195.95p | 199.66p | 486195 |
09/05/2014 | 199.93p | 202.74p | 195.41p | 195.95p | 229342 |
08/05/2014 | 200.75p | 205.37p | 198.76p | 202.74p | 201175 |
07/05/2014 | 201.29p | 202.83p | 197.04p | 200.48p | 389520 |
06/05/2014 | 197.40p | 203.28p | 191.06p | 203.28p | 535312 |
02/05/2014 | 193.32p | 197.31p | 193.05p | 196.86p | 472205 |
01/05/2014 | 191.15p | 196.49p | 190.67p | 191.97p | 531922 |
30/04/2014 | 196.95p | 196.95p | 191.77p | 193.32p | 530884 |
29/04/2014 | 200.12p | 200.57p | 196.40p | 196.95p | 240211 |
28/04/2014 | 204.28p | 204.28p | 197.40p | 198.30p | 295138 |
25/04/2014 | 205.64p | 207.61p | 201.56p | 202.29p | 336413 |
24/04/2014 | 209.26p | 210.53p | 205.10p | 206.91p | 250406 |
23/04/2014 | 212.70p | 212.97p | 208.54p | 209.17p | 531666 |
22/04/2014 | 210.08p | 212.52p | 207.18p | 211.62p | 195980 |
17/04/2014 | 202.38p | 210.08p | 200.70p | 208.36p | 326629 |
16/04/2014 | 196.58p | 202.25p | 196.58p | 201.38p | 397795 |
15/04/2014 | 194.68p | 200.72p | 194.68p | 196.04p | 582145 |
14/04/2014 | 201.29p | 201.84p | 192.91p | 196.04p | 882706 |
11/04/2014 | 207.90p | 212.43p | 201.84p | 201.84p | 667541 |
10/04/2014 | 212.43p | 213.52p | 210.04p | 212.43p | 460171 |
09/04/2014 | 210.98p | 213.70p | 210.08p | 211.43p | 197881 |
08/04/2014 | 212.70p | 215.39p | 207.63p | 210.08p | 496815 |
07/04/2014 | 215.24p | 216.41p | 213.15p | 215.24p | 419846 |
04/04/2014 | 216.23p | 216.87p | 214.24p | 214.78p | 304386 |
03/04/2014 | 221.39p | 221.39p | 215.91p | 216.69p | 443700 |
02/04/2014 | 223.21p | 226.38p | 221.21p | 221.21p | 599726 |
01/04/2014 | 220.85p | 223.71p | 218.23p | 222.93p | 737948 |
31/03/2014 | 221.85p | 221.85p | 218.14p | 218.23p | 915853 |
28/03/2014 | 219.67p | 220.94p | 217.46p | 219.76p | 259099 |
27/03/2014 | 222.75p | 222.75p | 217.84p | 219.67p | 1474220 |
26/03/2014 | 222.12p | 223.21p | 218.59p | 219.13p | 719904 |
25/03/2014 | 217.68p | 222.21p | 215.60p | 222.21p | 568333 |
24/03/2014 | 217.59p | 219.67p | 215.78p | 217.68p | 247466 |
21/03/2014 | 220.85p | 223.27p | 217.68p | 219.49p | 900254 |
20/03/2014 | 224.20p | 224.56p | 216.78p | 218.04p | 627446 |
19/03/2014 | 218.95p | 224.93p | 217.86p | 224.56p | 764664 |
18/03/2014 | 215.78p | 218.41p | 215.42p | 218.23p | 974862 |
17/03/2014 | 209.62p | 217.68p | 208.90p | 217.50p | 778202 |
14/03/2014 | 206.45p | 210.35p | 204.40p | 208.90p | 260235 |
13/03/2014 | 208.36p | 208.65p | 200.64p | 206.91p | 444191 |
12/03/2014 | 212.79p | 214.15p | 205.55p | 207.54p | 471440 |
11/03/2014 | 214.78p | 218.50p | 212.79p | 212.79p | 322038 |
10/03/2014 | 212.25p | 217.68p | 212.25p | 215.51p | 426206 |
07/03/2014 | 214.15p | 217.23p | 212.58p | 216.78p | 303960 |
06/03/2014 | 219.58p | 220.93p | 213.88p | 214.78p | 343768 |
05/03/2014 | 220.04p | 221.21p | 218.77p | 219.13p | 249620 |
04/03/2014 | 217.23p | 220.04p | 215.51p | 220.04p | 222093 |
03/03/2014 | 220.85p | 222.57p | 213.79p | 215.51p | 334625 |
28/02/2014 | 220.40p | 222.57p | 218.23p | 222.57p | 462723 |
27/02/2014 | 215.69p | 219.04p | 215.69p | 218.23p | 169574 |
26/02/2014 | 220.76p | 220.76p | 216.78p | 218.14p | 198306 |
25/02/2014 | 214.78p | 219.67p | 214.78p | 219.13p | 716151 |
24/02/2014 | 222.12p | 222.12p | 215.33p | 216.87p | 516213 |
21/02/2014 | 219.13p | 225.38p | 217.89p | 223.66p | 623097 |
20/02/2014 | 212.61p | 218.59p | 212.61p | 218.59p | 245861 |
19/02/2014 | 214.51p | 216.67p | 213.29p | 216.51p | 405384 |
18/02/2014 | 212.52p | 216.60p | 212.52p | 216.41p | 1596082 |
17/02/2014 | 209.53p | 214.44p | 209.53p | 213.88p | 490200 |
14/02/2014 | 211.07p | 212.25p | 209.99p | 212.07p | 361885 |
13/02/2014 | 205.55p | 210.89p | 205.55p | 210.89p | 413746 |
12/02/2014 | 205.01p | 208.27p | 205.01p | 208.27p | 768174 |
11/02/2014 | 204.73p | 206.73p | 203.92p | 206.73p | 535445 |
10/02/2014 | 208.81p | 208.81p | 204.10p | 204.91p | 722985 |
07/02/2014 | 205.01p | 208.99p | 203.74p | 208.99p | 593697 |
06/02/2014 | 193.78p | 205.01p | 191.88p | 203.74p | 1113329 |
05/02/2014 | 189.16p | 193.23p | 188.34p | 191.88p | 2009103 |
04/02/2014 | 191.97p | 194.32p | 190.16p | 190.25p | 533709 |
03/02/2014 | 191.97p | 195.22p | 191.97p | 192.24p | 296964 |
31/01/2014 | 196.31p | 196.31p | 192.42p | 192.60p | 714674 |
30/01/2014 | 195.23p | 196.95p | 194.68p | 194.68p | 573160 |
29/01/2014 | 199.21p | 200.30p | 194.68p | 195.59p | 794859 |
28/01/2014 | 189.79p | 197.49p | 189.79p | 197.40p | 554494 |
*Close Price adjusted for both dividends and splits