Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2014 | 457.20p | 461.20p | 451.56p | 454.10p | 243598 |
11/02/2014 | 452.80p | 462.60p | 447.90p | 457.00p | 432098 |
10/02/2014 | 442.90p | 453.80p | 442.90p | 452.10p | 678474 |
07/02/2014 | 446.90p | 448.40p | 442.10p | 445.10p | 436433 |
06/02/2014 | 445.60p | 445.70p | 439.26p | 445.00p | 457193 |
05/02/2014 | 440.70p | 450.30p | 440.70p | 442.00p | 268743 |
04/02/2014 | 449.60p | 455.30p | 443.90p | 444.30p | 317301 |
03/02/2014 | 460.00p | 464.30p | 451.60p | 452.40p | 303591 |
31/01/2014 | 458.40p | 461.80p | 447.90p | 458.50p | 313697 |
30/01/2014 | 464.00p | 464.20p | 454.10p | 459.00p | 331293 |
29/01/2014 | 458.60p | 473.40p | 450.00p | 463.30p | 693075 |
28/01/2014 | 456.00p | 458.47p | 447.50p | 450.00p | 332051 |
27/01/2014 | 450.80p | 454.60p | 441.90p | 450.00p | 671688 |
24/01/2014 | 469.50p | 472.70p | 448.00p | 448.10p | 723560 |
23/01/2014 | 474.60p | 480.60p | 468.50p | 470.80p | 574234 |
22/01/2014 | 482.10p | 490.00p | 472.00p | 479.20p | 430940 |
21/01/2014 | 478.30p | 487.10p | 478.30p | 483.50p | 478578 |
20/01/2014 | 477.30p | 488.00p | 475.50p | 480.50p | 438278 |
17/01/2014 | 492.20p | 492.50p | 476.70p | 481.50p | 768092 |
16/01/2014 | 466.00p | 499.00p | 461.00p | 492.50p | 2316641 |
15/01/2014 | 460.70p | 465.00p | 457.80p | 461.00p | 902523 |
14/01/2014 | 457.20p | 460.70p | 454.70p | 460.00p | 743388 |
13/01/2014 | 462.00p | 467.20p | 453.30p | 460.00p | 701535 |
10/01/2014 | 459.00p | 463.10p | 454.30p | 460.70p | 347076 |
09/01/2014 | 460.60p | 465.40p | 457.70p | 460.00p | 405215 |
08/01/2014 | 457.30p | 462.20p | 456.60p | 459.10p | 536172 |
07/01/2014 | 459.20p | 459.20p | 452.30p | 458.30p | 193055 |
06/01/2014 | 447.20p | 457.50p | 442.30p | 457.40p | 449004 |
03/01/2014 | 439.80p | 448.30p | 439.80p | 446.10p | 358878 |
02/01/2014 | 445.20p | 449.20p | 435.00p | 441.60p | 409909 |
31/12/2013 | 442.70p | 446.00p | 431.80p | 446.00p | 287274 |
30/12/2013 | 456.90p | 461.80p | 443.60p | 443.60p | 229157 |
27/12/2013 | 453.30p | 462.85p | 442.30p | 460.00p | 311972 |
24/12/2013 | 452.00p | 459.00p | 447.00p | 449.40p | 89796 |
23/12/2013 | 438.70p | 458.20p | 435.70p | 452.60p | 430565 |
20/12/2013 | 443.40p | 452.60p | 435.30p | 435.70p | 2794956 |
19/12/2013 | 446.10p | 453.10p | 439.30p | 447.70p | 357627 |
18/12/2013 | 441.30p | 448.70p | 436.75p | 439.30p | 349333 |
17/12/2013 | 446.10p | 454.20p | 443.40p | 444.20p | 486635 |
16/12/2013 | 443.30p | 448.90p | 435.35p | 445.90p | 409105 |
13/12/2013 | 444.00p | 453.21p | 439.40p | 440.90p | 566685 |
12/12/2013 | 460.30p | 465.06p | 447.50p | 447.50p | 506292 |
11/12/2013 | 468.00p | 476.10p | 463.80p | 465.00p | 393500 |
10/12/2013 | 479.40p | 479.40p | 465.10p | 467.90p | 327794 |
09/12/2013 | 486.60p | 486.60p | 474.12p | 477.00p | 231296 |
06/12/2013 | 486.90p | 492.70p | 476.87p | 481.00p | 480853 |
05/12/2013 | 479.20p | 493.30p | 470.00p | 488.70p | 778168 |
04/12/2013 | 468.10p | 481.10p | 468.10p | 476.60p | 493069 |
03/12/2013 | 466.80p | 474.00p | 461.90p | 469.60p | 641254 |
02/12/2013 | 480.00p | 488.40p | 465.10p | 469.00p | 447944 |
29/11/2013 | 490.00p | 493.00p | 488.40p | 488.40p | 265668 |
28/11/2013 | 495.60p | 495.60p | 486.50p | 491.20p | 168341 |
27/11/2013 | 490.80p | 497.21p | 486.64p | 493.30p | 566309 |
26/11/2013 | 484.60p | 491.20p | 483.00p | 487.80p | 374070 |
25/11/2013 | 483.10p | 490.50p | 477.30p | 483.50p | 511013 |
22/11/2013 | 476.10p | 483.20p | 469.50p | 477.30p | 462433 |
21/11/2013 | 475.30p | 479.20p | 471.20p | 473.70p | 397158 |
20/11/2013 | 475.00p | 481.10p | 472.10p | 476.20p | 239659 |
19/11/2013 | 477.00p | 481.20p | 472.80p | 475.00p | 417988 |
18/11/2013 | 482.40p | 483.50p | 475.27p | 478.10p | 2714533 |
15/11/2013 | 476.50p | 487.37p | 475.90p | 479.90p | 562823 |
14/11/2013 | 472.70p | 482.20p | 472.60p | 475.40p | 810631 |
13/11/2013 | 479.90p | 480.64p | 471.80p | 472.60p | 694206 |
12/11/2013 | 487.00p | 487.00p | 477.00p | 477.00p | 1069983 |
11/11/2013 | 478.00p | 489.80p | 476.50p | 486.40p | 1192852 |
08/11/2013 | 475.00p | 478.80p | 471.10p | 476.50p | 909138 |
07/11/2013 | 435.20p | 481.90p | 435.20p | 478.00p | 2912069 |
06/11/2013 | 419.20p | 423.30p | 417.00p | 418.70p | 324373 |
05/11/2013 | 420.50p | 422.90p | 414.42p | 418.00p | 210782 |
04/11/2013 | 422.50p | 425.80p | 417.27p | 418.90p | 409814 |
01/11/2013 | 423.30p | 425.83p | 417.40p | 417.60p | 360918 |
31/10/2013 | 413.30p | 423.50p | 413.11p | 423.50p | 555672 |
30/10/2013 | 411.80p | 423.10p | 411.80p | 415.40p | 464486 |
29/10/2013 | 406.50p | 413.30p | 405.50p | 412.80p | 256786 |
28/10/2013 | 412.00p | 412.00p | 404.70p | 408.00p | 282442 |
25/10/2013 | 408.00p | 411.40p | 403.80p | 410.00p | 260100 |
24/10/2013 | 405.50p | 409.30p | 402.90p | 408.00p | 147744 |
23/10/2013 | 405.30p | 411.40p | 405.20p | 406.70p | 175477 |
22/10/2013 | 410.00p | 411.00p | 403.70p | 408.00p | 254014 |
21/10/2013 | 404.90p | 410.00p | 402.70p | 409.20p | 320814 |
18/10/2013 | 401.40p | 404.00p | 394.50p | 404.00p | 423996 |
17/10/2013 | 397.40p | 398.00p | 387.50p | 394.50p | 240481 |
16/10/2013 | 387.70p | 390.60p | 382.60p | 390.30p | 182903 |
15/10/2013 | 388.20p | 393.40p | 388.20p | 390.00p | 199085 |
14/10/2013 | 379.00p | 387.70p | 379.00p | 387.00p | 356796 |
11/10/2013 | 377.40p | 382.30p | 377.14p | 381.10p | 344726 |
10/10/2013 | 372.20p | 380.30p | 368.51p | 377.80p | 472802 |
09/10/2013 | 377.90p | 379.50p | 369.80p | 370.50p | 483035 |
08/10/2013 | 380.70p | 383.90p | 378.20p | 379.50p | 498104 |
07/10/2013 | 387.20p | 387.20p | 377.72p | 383.90p | 425242 |
04/10/2013 | 394.60p | 394.60p | 387.40p | 389.60p | 316028 |
03/10/2013 | 395.40p | 401.00p | 393.60p | 394.40p | 173256 |
02/10/2013 | 396.70p | 404.00p | 392.10p | 395.30p | 334378 |
01/10/2013 | 393.30p | 398.30p | 390.80p | 398.30p | 457872 |
30/09/2013 | 391.30p | 396.15p | 388.20p | 393.60p | 483192 |
27/09/2013 | 401.90p | 401.90p | 391.30p | 394.50p | 504925 |
26/09/2013 | 398.10p | 400.90p | 396.22p | 397.70p | 203280 |
25/09/2013 | 397.00p | 402.10p | 393.63p | 397.90p | 460231 |
24/09/2013 | 396.50p | 397.50p | 391.30p | 397.00p | 320049 |
23/09/2013 | 399.50p | 404.30p | 393.00p | 395.70p | 394816 |
20/09/2013 | 403.40p | 408.70p | 399.00p | 399.50p | 915737 |
19/09/2013 | 399.50p | 400.60p | 394.50p | 395.70p | 759407 |
18/09/2013 | 395.00p | 402.30p | 392.60p | 394.60p | 413015 |
17/09/2013 | 396.00p | 401.30p | 393.50p | 394.10p | 516954 |
16/09/2013 | 409.10p | 412.70p | 396.90p | 396.90p | 1233972 |
13/09/2013 | 403.30p | 409.40p | 399.00p | 406.00p | 766803 |
12/09/2013 | 403.70p | 409.00p | 401.40p | 402.30p | 458780 |
11/09/2013 | 407.40p | 408.40p | 402.50p | 404.40p | 449185 |
10/09/2013 | 396.60p | 409.00p | 393.70p | 405.00p | 767713 |
09/09/2013 | 380.80p | 394.60p | 380.70p | 393.70p | 439088 |
06/09/2013 | 381.40p | 384.30p | 376.90p | 383.00p | 354979 |
05/09/2013 | 367.90p | 383.20p | 365.95p | 381.00p | 460225 |
04/09/2013 | 363.60p | 369.20p | 363.00p | 366.30p | 208414 |
03/09/2013 | 363.50p | 368.30p | 358.44p | 363.00p | 494418 |
02/09/2013 | 362.80p | 368.60p | 361.60p | 362.50p | 400059 |
30/08/2013 | 364.60p | 369.40p | 361.05p | 362.00p | 489805 |
29/08/2013 | 366.30p | 370.00p | 363.40p | 366.00p | 663028 |
28/08/2013 | 383.90p | 385.80p | 363.30p | 364.20p | 528696 |
27/08/2013 | 381.10p | 388.60p | 376.70p | 385.80p | 618083 |
23/08/2013 | 376.70p | 388.50p | 375.27p | 382.80p | 331885 |
22/08/2013 | 369.10p | 379.90p | 369.10p | 377.00p | 415885 |
21/08/2013 | 365.90p | 369.90p | 362.20p | 367.80p | 454399 |
20/08/2013 | 368.40p | 372.90p | 361.50p | 369.00p | 391253 |
19/08/2013 | 359.20p | 373.90p | 357.00p | 369.60p | 510133 |
16/08/2013 | 354.60p | 358.30p | 350.80p | 357.00p | 500904 |
15/08/2013 | 371.90p | 371.90p | 350.20p | 351.70p | 784388 |
14/08/2013 | 365.10p | 370.50p | 362.31p | 369.90p | 321038 |
13/08/2013 | 367.60p | 372.20p | 365.20p | 365.20p | 285464 |
12/08/2013 | 366.10p | 370.00p | 362.30p | 368.20p | 434874 |
09/08/2013 | 375.40p | 375.40p | 363.30p | 364.60p | 415098 |
08/08/2013 | 367.70p | 372.70p | 367.30p | 372.00p | 282898 |
07/08/2013 | 374.80p | 374.80p | 365.00p | 366.10p | 377865 |
06/08/2013 | 371.40p | 381.80p | 371.40p | 374.40p | 593666 |
05/08/2013 | 373.20p | 377.60p | 369.40p | 376.00p | 455748 |
02/08/2013 | 374.50p | 374.50p | 368.20p | 370.90p | 458905 |
01/08/2013 | 371.00p | 375.10p | 369.22p | 369.90p | 421921 |
31/07/2013 | 370.00p | 371.40p | 367.10p | 368.70p | 546749 |
30/07/2013 | 367.60p | 371.80p | 364.61p | 369.50p | 400894 |
29/07/2013 | 374.40p | 374.40p | 363.80p | 364.20p | 357829 |
26/07/2013 | 370.60p | 371.40p | 364.90p | 369.00p | 314178 |
25/07/2013 | 369.20p | 369.30p | 362.70p | 367.50p | 320102 |
24/07/2013 | 366.10p | 369.40p | 363.20p | 368.70p | 596473 |
23/07/2013 | 370.30p | 372.30p | 364.10p | 364.60p | 578582 |
22/07/2013 | 373.40p | 374.60p | 367.90p | 370.00p | 574778 |
19/07/2013 | 371.80p | 377.00p | 369.80p | 373.60p | 368026 |
18/07/2013 | 367.50p | 380.40p | 367.00p | 374.00p | 775481 |
17/07/2013 | 360.50p | 367.00p | 357.10p | 367.00p | 995900 |
16/07/2013 | 357.40p | 365.50p | 357.31p | 363.20p | 708306 |
15/07/2013 | 356.20p | 365.50p | 353.70p | 359.70p | 843977 |
12/07/2013 | 360.90p | 362.40p | 355.00p | 356.10p | 975608 |
11/07/2013 | 358.20p | 363.20p | 354.50p | 359.50p | 927046 |
10/07/2013 | 342.90p | 359.50p | 340.40p | 354.50p | 3109525 |
09/07/2013 | 318.40p | 321.80p | 316.50p | 318.20p | 804845 |
08/07/2013 | 315.00p | 320.00p | 312.40p | 317.50p | 1277021 |
05/07/2013 | 307.00p | 317.10p | 307.00p | 312.40p | 764701 |
04/07/2013 | 320.20p | 320.20p | 310.40p | 310.40p | 821272 |
03/07/2013 | 308.80p | 316.90p | 303.00p | 314.50p | 591799 |
02/07/2013 | 323.70p | 325.76p | 316.00p | 316.90p | 555467 |
01/07/2013 | 318.80p | 322.30p | 313.70p | 322.30p | 711899 |
28/06/2013 | 316.70p | 319.60p | 311.10p | 317.30p | 494998 |
27/06/2013 | 312.40p | 316.19p | 310.80p | 315.10p | 387368 |
26/06/2013 | 307.60p | 314.10p | 307.20p | 311.80p | 767685 |
25/06/2013 | 303.70p | 310.50p | 299.00p | 307.90p | 633726 |
24/06/2013 | 301.50p | 307.30p | 296.50p | 299.00p | 886491 |
21/06/2013 | 315.90p | 316.70p | 302.00p | 302.40p | 1011686 |
20/06/2013 | 312.50p | 316.70p | 307.28p | 311.50p | 601229 |
19/06/2013 | 317.90p | 319.30p | 313.80p | 316.70p | 508879 |
18/06/2013 | 315.40p | 321.10p | 312.90p | 318.80p | 640229 |
17/06/2013 | 321.70p | 322.00p | 313.50p | 317.10p | 827576 |
14/06/2013 | 311.50p | 322.50p | 307.40p | 319.20p | 721567 |
13/06/2013 | 306.80p | 314.80p | 300.30p | 307.40p | 763338 |
12/06/2013 | 313.60p | 318.30p | 308.80p | 309.90p | 351697 |
11/06/2013 | 316.30p | 320.90p | 308.80p | 315.40p | 836684 |
10/06/2013 | 315.60p | 320.70p | 314.70p | 318.40p | 549625 |
07/06/2013 | 313.10p | 324.00p | 307.60p | 316.90p | 681964 |
06/06/2013 | 312.70p | 319.20p | 312.10p | 312.40p | 864326 |
05/06/2013 | 319.80p | 322.20p | 311.70p | 313.20p | 1594445 |
04/06/2013 | 319.00p | 323.80p | 314.35p | 322.20p | 1228139 |
03/06/2013 | 327.40p | 329.00p | 315.00p | 317.80p | 1707608 |
31/05/2013 | 321.40p | 336.99p | 310.00p | 329.00p | 2872602 |
30/05/2013 | 301.40p | 310.00p | 300.00p | 310.00p | 1370217 |
29/05/2013 | 306.30p | 311.50p | 297.07p | 300.00p | 1988623 |
28/05/2013 | 302.10p | 314.90p | 300.00p | 308.10p | 2055124 |
24/05/2013 | 329.80p | 329.80p | 300.00p | 300.00p | 9311873 |
23/05/2013 | 340.00p | 365.00p | 320.00p | 333.30p | 7910750 |
22/05/2013 | 397.00p | 401.80p | 393.70p | 396.30p | 1002103 |
21/05/2013 | 396.90p | 402.23p | 395.50p | 398.00p | 640445 |
20/05/2013 | 396.70p | 401.80p | 396.02p | 401.70p | 848585 |
17/05/2013 | 403.50p | 405.84p | 398.40p | 398.80p | 1071735 |
16/05/2013 | 394.60p | 408.00p | 394.60p | 405.20p | 843641 |
15/05/2013 | 401.20p | 402.99p | 397.80p | 402.00p | 664123 |
14/05/2013 | 398.40p | 403.00p | 396.15p | 400.10p | 985424 |
13/05/2013 | 394.50p | 396.40p | 389.30p | 396.20p | 446157 |
10/05/2013 | 390.60p | 396.00p | 390.00p | 395.20p | 674903 |
09/05/2013 | 386.00p | 393.30p | 383.60p | 390.00p | 702937 |
08/05/2013 | 377.00p | 398.40p | 377.00p | 385.70p | 3808119 |
07/05/2013 | 364.10p | 369.50p | 363.78p | 369.00p | 879537 |
03/05/2013 | 354.70p | 364.23p | 353.10p | 361.10p | 819016 |
02/05/2013 | 348.40p | 356.10p | 348.40p | 354.60p | 655005 |
01/05/2013 | 346.20p | 353.10p | 344.80p | 352.50p | 452649 |
*Close Price adjusted for both dividends and splits