Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2014 | 583.00p | 584.50p | 574.00p | 578.50p | 596576 |
17/02/2014 | 578.00p | 584.50p | 578.00p | 584.50p | 397912 |
14/02/2014 | 580.00p | 586.00p | 576.00p | 580.00p | 425788 |
13/02/2014 | 579.50p | 582.00p | 572.00p | 578.00p | 585989 |
12/02/2014 | 581.50p | 584.00p | 576.50p | 582.00p | 514866 |
11/02/2014 | 590.00p | 597.90p | 571.00p | 581.50p | 875191 |
10/02/2014 | 594.50p | 597.00p | 591.50p | 593.50p | 326350 |
07/02/2014 | 600.00p | 600.00p | 594.50p | 595.50p | 469514 |
06/02/2014 | 596.00p | 600.00p | 590.50p | 600.00p | 348822 |
05/02/2014 | 597.00p | 600.00p | 590.00p | 592.00p | 373188 |
04/02/2014 | 588.50p | 597.50p | 582.50p | 597.50p | 493145 |
03/02/2014 | 595.50p | 602.00p | 586.50p | 589.00p | 562480 |
31/01/2014 | 605.50p | 609.50p | 594.00p | 598.50p | 439292 |
30/01/2014 | 610.50p | 611.50p | 601.00p | 606.00p | 284646 |
29/01/2014 | 618.00p | 621.00p | 603.50p | 607.00p | 371077 |
28/01/2014 | 609.00p | 616.00p | 602.97p | 611.00p | 260289 |
27/01/2014 | 615.00p | 615.00p | 603.00p | 605.00p | 424389 |
24/01/2014 | 617.00p | 621.50p | 605.50p | 614.50p | 496629 |
23/01/2014 | 619.50p | 629.50p | 618.50p | 620.50p | 462975 |
22/01/2014 | 617.50p | 623.50p | 615.00p | 622.00p | 295340 |
21/01/2014 | 618.50p | 622.50p | 616.50p | 617.50p | 282769 |
20/01/2014 | 622.50p | 625.50p | 618.50p | 619.50p | 147599 |
17/01/2014 | 624.00p | 624.50p | 619.00p | 622.00p | 653067 |
16/01/2014 | 624.50p | 626.50p | 619.00p | 620.00p | 743992 |
15/01/2014 | 616.00p | 625.50p | 612.50p | 623.00p | 1928670 |
14/01/2014 | 612.50p | 617.50p | 609.50p | 612.50p | 853304 |
13/01/2014 | 617.00p | 619.00p | 611.50p | 617.50p | 498625 |
10/01/2014 | 603.50p | 617.50p | 603.50p | 616.00p | 481175 |
09/01/2014 | 615.50p | 617.50p | 601.00p | 604.50p | 251018 |
08/01/2014 | 619.50p | 621.30p | 613.00p | 613.50p | 303543 |
07/01/2014 | 618.50p | 624.00p | 615.20p | 620.00p | 371385 |
06/01/2014 | 622.00p | 624.80p | 613.00p | 616.50p | 259428 |
03/01/2014 | 611.00p | 618.50p | 607.00p | 617.00p | 257049 |
02/01/2014 | 612.50p | 614.50p | 602.00p | 613.50p | 299940 |
31/12/2013 | 614.50p | 614.50p | 600.00p | 603.50p | 85527 |
30/12/2013 | 615.00p | 617.50p | 606.18p | 611.50p | 222632 |
27/12/2013 | 606.00p | 612.50p | 606.00p | 611.50p | 145004 |
24/12/2013 | 599.50p | 608.00p | 599.50p | 606.00p | 77384 |
23/12/2013 | 597.50p | 603.50p | 597.00p | 602.50p | 250611 |
20/12/2013 | 584.50p | 599.50p | 584.00p | 599.50p | 843645 |
19/12/2013 | 580.00p | 594.50p | 577.00p | 586.50p | 339606 |
18/12/2013 | 575.00p | 579.82p | 574.50p | 577.00p | 742030 |
17/12/2013 | 567.50p | 577.00p | 565.50p | 576.50p | 1111208 |
16/12/2013 | 566.00p | 578.50p | 563.50p | 569.50p | 317203 |
13/12/2013 | 562.00p | 566.00p | 560.00p | 564.50p | 151763 |
12/12/2013 | 564.00p | 567.36p | 559.00p | 560.00p | 403767 |
11/12/2013 | 564.50p | 573.50p | 561.50p | 563.50p | 459593 |
10/12/2013 | 566.50p | 572.95p | 563.00p | 569.00p | 280345 |
09/12/2013 | 574.00p | 575.00p | 568.00p | 571.00p | 266024 |
06/12/2013 | 565.00p | 573.00p | 562.00p | 573.00p | 261835 |
05/12/2013 | 567.00p | 576.50p | 555.50p | 568.50p | 535813 |
04/12/2013 | 579.00p | 584.02p | 567.00p | 570.00p | 399920 |
03/12/2013 | 587.00p | 587.00p | 577.00p | 580.00p | 357105 |
02/12/2013 | 585.50p | 588.00p | 579.00p | 583.00p | 337134 |
29/11/2013 | 590.00p | 594.00p | 587.00p | 587.00p | 291400 |
28/11/2013 | 591.00p | 594.00p | 588.50p | 591.50p | 199408 |
27/11/2013 | 591.00p | 595.00p | 585.00p | 590.00p | 183334 |
26/11/2013 | 596.00p | 599.00p | 586.50p | 586.50p | 428041 |
25/11/2013 | 593.00p | 596.78p | 588.00p | 594.50p | 331615 |
22/11/2013 | 590.00p | 594.50p | 588.50p | 588.50p | 349152 |
21/11/2013 | 589.50p | 594.00p | 587.00p | 589.00p | 664968 |
20/11/2013 | 578.00p | 593.00p | 576.50p | 592.00p | 540894 |
19/11/2013 | 570.00p | 587.50p | 568.38p | 584.00p | 374153 |
18/11/2013 | 570.50p | 573.50p | 562.50p | 571.00p | 341824 |
15/11/2013 | 573.00p | 575.00p | 569.50p | 569.50p | 307493 |
14/11/2013 | 571.50p | 577.00p | 566.00p | 573.50p | 294366 |
13/11/2013 | 571.00p | 574.50p | 566.00p | 566.00p | 512887 |
12/11/2013 | 568.50p | 575.50p | 565.50p | 572.50p | 413573 |
11/11/2013 | 557.50p | 575.00p | 555.00p | 567.50p | 466976 |
08/11/2013 | 558.00p | 562.74p | 554.50p | 555.00p | 491003 |
07/11/2013 | 553.50p | 564.50p | 552.50p | 561.50p | 513004 |
06/11/2013 | 554.00p | 557.51p | 549.50p | 555.50p | 397006 |
05/11/2013 | 553.00p | 553.50p | 548.50p | 549.50p | 313243 |
04/11/2013 | 543.00p | 554.50p | 543.00p | 553.50p | 396589 |
01/11/2013 | 550.50p | 550.50p | 542.50p | 543.50p | 380343 |
31/10/2013 | 556.50p | 558.00p | 548.50p | 548.50p | 535141 |
30/10/2013 | 552.00p | 559.50p | 551.50p | 559.00p | 386657 |
29/10/2013 | 553.00p | 556.00p | 548.50p | 552.00p | 284053 |
28/10/2013 | 552.00p | 554.40p | 549.50p | 553.50p | 343312 |
25/10/2013 | 550.50p | 555.50p | 547.50p | 553.00p | 284934 |
24/10/2013 | 551.50p | 556.50p | 550.00p | 553.50p | 321821 |
23/10/2013 | 547.00p | 556.50p | 544.55p | 551.00p | 295663 |
22/10/2013 | 550.50p | 550.50p | 545.00p | 548.00p | 644167 |
21/10/2013 | 550.00p | 552.00p | 547.00p | 550.50p | 239899 |
18/10/2013 | 542.00p | 548.99p | 538.50p | 547.50p | 612836 |
17/10/2013 | 537.00p | 540.50p | 533.00p | 538.50p | 588775 |
16/10/2013 | 531.00p | 541.50p | 528.50p | 540.00p | 1285012 |
15/10/2013 | 534.50p | 535.50p | 529.50p | 534.50p | 1201473 |
14/10/2013 | 535.50p | 538.89p | 533.00p | 534.00p | 995962 |
11/10/2013 | 540.00p | 540.00p | 531.00p | 536.00p | 409684 |
10/10/2013 | 529.50p | 539.00p | 528.50p | 538.00p | 829788 |
09/10/2013 | 543.50p | 546.50p | 525.00p | 528.00p | 769473 |
08/10/2013 | 550.50p | 554.00p | 546.50p | 546.50p | 263512 |
07/10/2013 | 553.00p | 553.00p | 545.50p | 550.00p | 327090 |
04/10/2013 | 561.00p | 562.00p | 550.00p | 554.00p | 527544 |
03/10/2013 | 563.50p | 567.50p | 560.00p | 561.50p | 185463 |
02/10/2013 | 564.00p | 570.50p | 563.50p | 563.50p | 311492 |
01/10/2013 | 566.50p | 568.00p | 562.50p | 567.50p | 345940 |
30/09/2013 | 549.50p | 566.50p | 549.00p | 566.50p | 598248 |
27/09/2013 | 553.50p | 558.98p | 552.50p | 556.00p | 246720 |
26/09/2013 | 563.00p | 563.00p | 552.50p | 554.50p | 324897 |
25/09/2013 | 560.50p | 565.00p | 555.50p | 561.00p | 419872 |
24/09/2013 | 551.50p | 562.50p | 551.00p | 560.50p | 430910 |
23/09/2013 | 555.00p | 559.50p | 550.50p | 551.00p | 274899 |
20/09/2013 | 561.00p | 565.50p | 556.00p | 556.00p | 807849 |
19/09/2013 | 574.00p | 580.00p | 560.00p | 560.00p | 413315 |
18/09/2013 | 561.00p | 566.69p | 560.00p | 566.00p | 275793 |
17/09/2013 | 570.00p | 571.50p | 561.00p | 561.00p | 351849 |
16/09/2013 | 575.50p | 576.50p | 569.50p | 571.50p | 401481 |
13/09/2013 | 570.00p | 577.50p | 567.50p | 570.00p | 264273 |
12/09/2013 | 575.00p | 575.00p | 566.00p | 570.00p | 242783 |
11/09/2013 | 577.50p | 584.00p | 572.50p | 574.00p | 385654 |
10/09/2013 | 576.50p | 586.50p | 571.50p | 575.50p | 419085 |
09/09/2013 | 570.00p | 573.50p | 568.00p | 573.50p | 301714 |
06/09/2013 | 570.50p | 571.55p | 560.50p | 569.00p | 407895 |
05/09/2013 | 562.50p | 570.50p | 562.00p | 570.50p | 244631 |
04/09/2013 | 564.00p | 566.50p | 556.00p | 562.00p | 318386 |
03/09/2013 | 564.50p | 569.50p | 561.00p | 562.50p | 314871 |
02/09/2013 | 553.00p | 569.50p | 546.50p | 562.00p | 484421 |
30/08/2013 | 546.50p | 550.00p | 541.50p | 546.50p | 337755 |
29/08/2013 | 543.00p | 550.00p | 542.50p | 547.50p | 443088 |
28/08/2013 | 546.00p | 547.50p | 536.54p | 539.50p | 442221 |
27/08/2013 | 551.00p | 558.00p | 542.50p | 547.50p | 736482 |
23/08/2013 | 553.00p | 560.00p | 551.50p | 552.00p | 546151 |
22/08/2013 | 559.00p | 560.50p | 553.50p | 556.50p | 379557 |
21/08/2013 | 560.50p | 562.50p | 555.00p | 556.00p | 382271 |
20/08/2013 | 562.50p | 568.00p | 554.00p | 559.50p | 504279 |
19/08/2013 | 565.00p | 574.50p | 563.50p | 568.00p | 507978 |
16/08/2013 | 560.50p | 574.50p | 551.50p | 574.50p | 592905 |
15/08/2013 | 577.00p | 577.00p | 560.50p | 560.50p | 425572 |
14/08/2013 | 572.50p | 578.00p | 571.00p | 576.00p | 443871 |
13/08/2013 | 577.50p | 579.00p | 572.00p | 572.50p | 270621 |
12/08/2013 | 577.00p | 582.50p | 573.50p | 575.50p | 372991 |
09/08/2013 | 573.50p | 579.00p | 571.00p | 578.00p | 252490 |
08/08/2013 | 569.50p | 576.00p | 567.00p | 571.00p | 275211 |
07/08/2013 | 568.50p | 570.00p | 560.00p | 567.00p | 318122 |
06/08/2013 | 564.50p | 579.50p | 564.00p | 568.50p | 534151 |
05/08/2013 | 558.00p | 564.00p | 558.00p | 564.00p | 311769 |
02/08/2013 | 559.00p | 563.00p | 554.00p | 559.00p | 458714 |
01/08/2013 | 557.00p | 562.00p | 555.00p | 558.00p | 347692 |
31/07/2013 | 548.50p | 559.50p | 546.50p | 556.00p | 597546 |
30/07/2013 | 547.00p | 552.50p | 544.50p | 551.00p | 4909189 |
29/07/2013 | 541.50p | 546.00p | 538.50p | 545.50p | 395946 |
26/07/2013 | 537.00p | 543.00p | 536.50p | 539.00p | 468059 |
25/07/2013 | 536.00p | 540.50p | 522.50p | 536.50p | 702494 |
24/07/2013 | 526.50p | 532.50p | 522.50p | 522.50p | 338000 |
23/07/2013 | 533.50p | 535.00p | 527.00p | 527.50p | 333974 |
22/07/2013 | 533.00p | 534.50p | 528.00p | 532.00p | 348829 |
19/07/2013 | 524.50p | 533.50p | 523.15p | 531.50p | 278257 |
18/07/2013 | 527.50p | 532.50p | 521.00p | 525.00p | 323777 |
17/07/2013 | 524.00p | 532.50p | 522.00p | 530.00p | 335519 |
16/07/2013 | 535.50p | 537.99p | 527.00p | 528.00p | 213165 |
15/07/2013 | 534.00p | 541.00p | 533.00p | 534.50p | 253040 |
12/07/2013 | 532.00p | 535.00p | 530.00p | 532.50p | 174414 |
11/07/2013 | 530.00p | 532.50p | 526.50p | 530.00p | 298781 |
10/07/2013 | 534.50p | 537.00p | 522.00p | 526.50p | 551459 |
09/07/2013 | 537.00p | 541.00p | 534.50p | 537.50p | 360970 |
08/07/2013 | 527.00p | 539.00p | 513.00p | 534.50p | 471472 |
05/07/2013 | 522.50p | 528.50p | 519.00p | 524.50p | 475163 |
04/07/2013 | 513.00p | 527.50p | 510.50p | 525.00p | 496493 |
03/07/2013 | 505.50p | 515.50p | 502.00p | 511.00p | 439465 |
02/07/2013 | 513.00p | 517.00p | 508.50p | 509.50p | 473687 |
01/07/2013 | 504.00p | 514.50p | 502.00p | 512.00p | 349125 |
28/06/2013 | 514.00p | 517.00p | 501.86p | 503.50p | 682772 |
27/06/2013 | 506.00p | 513.00p | 489.55p | 512.50p | 464722 |
26/06/2013 | 498.50p | 505.00p | 496.60p | 504.50p | 620450 |
25/06/2013 | 488.10p | 498.00p | 484.20p | 496.60p | 486947 |
24/06/2013 | 493.90p | 515.00p | 477.10p | 484.20p | 857440 |
21/06/2013 | 500.50p | 506.50p | 488.30p | 489.60p | 1594298 |
20/06/2013 | 509.50p | 516.00p | 500.00p | 500.50p | 560924 |
19/06/2013 | 514.50p | 518.50p | 509.00p | 516.00p | 792689 |
18/06/2013 | 506.00p | 513.00p | 505.00p | 513.00p | 473614 |
17/06/2013 | 514.00p | 514.00p | 505.50p | 506.00p | 334465 |
14/06/2013 | 507.00p | 515.50p | 504.50p | 507.00p | 523265 |
13/06/2013 | 500.00p | 511.50p | 496.50p | 504.50p | 573513 |
12/06/2013 | 500.50p | 508.00p | 499.30p | 502.50p | 263855 |
11/06/2013 | 508.00p | 508.50p | 496.10p | 501.50p | 360197 |
10/06/2013 | 510.50p | 512.50p | 504.50p | 508.50p | 304153 |
07/06/2013 | 500.50p | 510.00p | 499.50p | 508.00p | 375559 |
06/06/2013 | 503.50p | 509.00p | 497.93p | 501.00p | 346171 |
05/06/2013 | 509.00p | 516.00p | 500.50p | 503.50p | 548633 |
04/06/2013 | 515.50p | 520.00p | 506.50p | 513.00p | 374639 |
03/06/2013 | 515.00p | 518.49p | 509.00p | 513.50p | 355761 |
31/05/2013 | 530.50p | 532.00p | 516.85p | 517.00p | 528374 |
30/05/2013 | 519.50p | 534.50p | 518.00p | 531.50p | 490400 |
29/05/2013 | 528.00p | 530.50p | 518.50p | 525.00p | 432561 |
28/05/2013 | 524.50p | 534.00p | 519.00p | 528.00p | 557967 |
24/05/2013 | 529.50p | 534.44p | 516.00p | 519.00p | 488292 |
23/05/2013 | 529.50p | 531.00p | 519.00p | 529.00p | 492212 |
22/05/2013 | 540.50p | 542.50p | 532.50p | 537.00p | 495232 |
21/05/2013 | 531.50p | 539.50p | 530.00p | 538.50p | 563587 |
20/05/2013 | 532.00p | 534.50p | 528.52p | 529.50p | 251377 |
17/05/2013 | 526.50p | 531.00p | 523.51p | 529.00p | 379175 |
16/05/2013 | 528.00p | 529.00p | 524.00p | 525.50p | 329680 |
15/05/2013 | 531.00p | 531.50p | 524.50p | 525.50p | 344002 |
14/05/2013 | 540.50p | 540.50p | 524.00p | 531.00p | 472055 |
13/05/2013 | 521.50p | 526.50p | 516.00p | 526.50p | 384692 |
10/05/2013 | 522.00p | 524.50p | 518.00p | 521.50p | 240437 |
09/05/2013 | 517.00p | 522.00p | 514.50p | 520.00p | 324377 |
08/05/2013 | 512.50p | 518.00p | 512.50p | 516.50p | 279098 |
*Close Price adjusted for both dividends and splits