Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2014 | 633.50p | 633.90p | 622.70p | 625.30p | 25031174 |
19/11/2014 | 638.10p | 638.50p | 632.50p | 633.50p | 22181156 |
18/11/2014 | 637.30p | 641.50p | 635.10p | 640.00p | 15812785 |
17/11/2014 | 637.40p | 641.09p | 633.30p | 640.00p | 16367609 |
14/11/2014 | 638.00p | 643.00p | 632.90p | 642.70p | 24473834 |
13/11/2014 | 638.20p | 639.40p | 635.10p | 637.90p | 14950110 |
12/11/2014 | 635.20p | 638.33p | 630.20p | 635.60p | 16506432 |
11/11/2014 | 636.30p | 641.90p | 633.40p | 637.50p | 12636826 |
10/11/2014 | 634.80p | 638.20p | 631.00p | 635.70p | 16268141 |
07/11/2014 | 636.80p | 637.60p | 628.90p | 630.00p | 20535268 |
06/11/2014 | 629.30p | 640.54p | 628.70p | 635.70p | 17682556 |
05/11/2014 | 628.00p | 633.70p | 623.50p | 633.40p | 20334948 |
04/11/2014 | 629.70p | 632.46p | 622.63p | 624.30p | 29803302 |
03/11/2014 | 637.10p | 645.00p | 620.30p | 627.90p | 35751796 |
31/10/2014 | 635.00p | 641.79p | 632.30p | 639.50p | 23238718 |
30/10/2014 | 633.20p | 634.50p | 621.90p | 629.10p | 27810224 |
29/10/2014 | 629.10p | 634.56p | 624.90p | 628.00p | 15756754 |
28/10/2014 | 628.60p | 629.00p | 623.20p | 625.60p | 18564986 |
27/10/2014 | 627.80p | 630.41p | 618.00p | 622.00p | 38415672 |
24/10/2014 | 628.50p | 631.80p | 622.17p | 629.80p | 19889340 |
23/10/2014 | 626.00p | 633.50p | 622.40p | 632.10p | 25784700 |
22/10/2014 | 626.90p | 631.80p | 625.30p | 631.10p | 24916816 |
21/10/2014 | 617.20p | 625.36p | 616.90p | 625.20p | 32422878 |
20/10/2014 | 623.00p | 623.00p | 615.50p | 617.30p | 28676152 |
17/10/2014 | 622.80p | 626.30p | 617.10p | 623.80p | 44789800 |
16/10/2014 | 626.90p | 628.60p | 608.80p | 617.10p | 55117360 |
15/10/2014 | 636.90p | 637.80p | 616.40p | 617.00p | 36543796 |
14/10/2014 | 630.10p | 636.40p | 626.60p | 634.60p | 27766230 |
13/10/2014 | 620.90p | 634.04p | 620.90p | 632.80p | 40628300 |
10/10/2014 | 626.10p | 638.27p | 620.30p | 620.30p | 39531900 |
09/10/2014 | 636.90p | 638.96p | 622.10p | 625.80p | 32806956 |
08/10/2014 | 631.80p | 636.90p | 630.50p | 634.40p | 27394458 |
07/10/2014 | 633.70p | 635.80p | 628.90p | 630.80p | 31622428 |
06/10/2014 | 640.50p | 641.50p | 633.30p | 634.00p | 33193728 |
03/10/2014 | 628.00p | 633.40p | 614.73p | 632.20p | 41977528 |
02/10/2014 | 621.60p | 623.96p | 613.50p | 613.90p | 31208316 |
01/10/2014 | 624.10p | 627.18p | 617.50p | 620.50p | 37391068 |
30/09/2014 | 632.40p | 632.90p | 623.00p | 626.10p | 29277856 |
29/09/2014 | 644.90p | 645.74p | 632.40p | 635.00p | 26013690 |
26/09/2014 | 649.10p | 655.50p | 647.90p | 650.20p | 17837804 |
25/09/2014 | 652.00p | 654.10p | 642.70p | 646.50p | 49561212 |
24/09/2014 | 650.10p | 653.00p | 647.50p | 653.00p | 22010376 |
23/09/2014 | 656.40p | 657.50p | 648.20p | 651.70p | 23404822 |
22/09/2014 | 659.70p | 662.20p | 656.90p | 657.70p | 21460180 |
19/09/2014 | 662.60p | 664.20p | 658.70p | 663.60p | 58192056 |
18/09/2014 | 655.80p | 662.70p | 651.30p | 661.90p | 29674046 |
17/09/2014 | 660.10p | 660.10p | 653.00p | 656.60p | 18231684 |
16/09/2014 | 657.60p | 660.33p | 654.30p | 659.20p | 19291982 |
15/09/2014 | 655.90p | 660.20p | 654.35p | 658.20p | 14506272 |
12/09/2014 | 654.40p | 659.20p | 654.00p | 657.40p | 14805287 |
11/09/2014 | 660.20p | 661.29p | 650.40p | 654.40p | 19627668 |
10/09/2014 | 659.20p | 664.00p | 656.85p | 661.00p | 15493220 |
09/09/2014 | 658.90p | 663.44p | 658.20p | 660.50p | 12690970 |
08/09/2014 | 659.70p | 662.10p | 655.10p | 662.10p | 15845613 |
05/09/2014 | 662.20p | 664.80p | 646.01p | 660.40p | 17623918 |
04/09/2014 | 655.30p | 661.30p | 653.10p | 660.20p | 23649944 |
03/09/2014 | 653.20p | 659.40p | 653.15p | 657.90p | 25649356 |
02/09/2014 | 649.20p | 650.90p | 645.40p | 647.10p | 17726004 |
01/09/2014 | 650.50p | 651.50p | 642.90p | 647.50p | 16795748 |
29/08/2014 | 649.80p | 654.00p | 648.60p | 652.00p | 38890536 |
28/08/2014 | 646.70p | 648.98p | 644.50p | 647.00p | 16170165 |
27/08/2014 | 647.30p | 652.10p | 645.14p | 649.30p | 19258428 |
26/08/2014 | 650.10p | 656.50p | 645.90p | 648.70p | 19950428 |
22/08/2014 | 644.20p | 648.70p | 642.70p | 644.20p | 38321380 |
21/08/2014 | 643.00p | 644.08p | 640.30p | 640.90p | 14023415 |
20/08/2014 | 643.60p | 644.77p | 638.50p | 640.80p | 20028176 |
19/08/2014 | 645.20p | 649.80p | 644.40p | 648.40p | 13489839 |
18/08/2014 | 642.80p | 646.20p | 641.30p | 646.00p | 20307144 |
15/08/2014 | 649.90p | 651.10p | 643.00p | 643.50p | 26955090 |
14/08/2014 | 638.80p | 652.90p | 638.70p | 651.40p | 33626012 |
13/08/2014 | 631.60p | 640.30p | 630.10p | 638.30p | 21566848 |
12/08/2014 | 625.70p | 633.20p | 623.50p | 630.10p | 18756470 |
11/08/2014 | 631.50p | 632.10p | 624.50p | 625.90p | 20705568 |
08/08/2014 | 628.70p | 634.20p | 622.83p | 627.50p | 21942052 |
07/08/2014 | 630.50p | 635.10p | 626.30p | 628.70p | 18268364 |
06/08/2014 | 633.80p | 638.40p | 628.99p | 632.10p | 46201688 |
05/08/2014 | 634.90p | 641.99p | 632.40p | 634.00p | 17231622 |
04/08/2014 | 631.30p | 649.40p | 616.10p | 635.00p | 32853028 |
01/08/2014 | 634.70p | 636.40p | 626.07p | 629.30p | 25110590 |
31/07/2014 | 638.70p | 641.50p | 634.60p | 636.40p | 30165636 |
30/07/2014 | 638.70p | 643.50p | 632.09p | 641.50p | 22210506 |
29/07/2014 | 632.00p | 640.65p | 630.90p | 637.50p | 25484474 |
28/07/2014 | 625.10p | 632.90p | 618.47p | 630.90p | 30017180 |
25/07/2014 | 619.00p | 625.80p | 614.64p | 621.70p | 22896686 |
24/07/2014 | 609.60p | 622.60p | 606.90p | 621.00p | 27304708 |
23/07/2014 | 603.60p | 610.95p | 603.30p | 607.30p | 11720783 |
22/07/2014 | 602.00p | 607.53p | 602.00p | 604.90p | 14273286 |
21/07/2014 | 597.70p | 600.20p | 594.80p | 597.10p | 9981219 |
18/07/2014 | 597.10p | 600.60p | 592.80p | 599.20p | 19524326 |
17/07/2014 | 601.70p | 605.10p | 596.50p | 599.20p | 15811000 |
16/07/2014 | 599.60p | 606.51p | 599.20p | 605.10p | 20339670 |
15/07/2014 | 597.80p | 601.70p | 594.70p | 596.60p | 20216582 |
14/07/2014 | 593.20p | 602.58p | 592.30p | 599.40p | 16969904 |
11/07/2014 | 589.90p | 595.40p | 588.10p | 592.30p | 17213500 |
10/07/2014 | 595.40p | 595.70p | 585.00p | 589.00p | 21115108 |
09/07/2014 | 596.40p | 597.50p | 593.30p | 596.50p | 15276514 |
08/07/2014 | 602.70p | 604.30p | 594.50p | 594.50p | 18407372 |
07/07/2014 | 606.00p | 607.30p | 602.00p | 603.30p | 12103740 |
04/07/2014 | 605.80p | 608.80p | 604.50p | 607.30p | 10403962 |
03/07/2014 | 602.20p | 607.80p | 601.60p | 607.10p | 15257607 |
02/07/2014 | 599.80p | 604.60p | 598.00p | 601.30p | 16249341 |
01/07/2014 | 594.00p | 599.50p | 592.90p | 598.20p | 17895648 |
30/06/2014 | 595.20p | 604.38p | 591.90p | 592.90p | 22495650 |
27/06/2014 | 596.80p | 599.80p | 593.50p | 597.00p | 15510509 |
26/06/2014 | 604.40p | 605.30p | 592.30p | 594.60p | 29335374 |
25/06/2014 | 606.30p | 606.40p | 599.00p | 601.60p | 23366326 |
24/06/2014 | 606.30p | 607.95p | 604.43p | 605.40p | 53003308 |
23/06/2014 | 607.30p | 609.93p | 603.90p | 606.40p | 14722982 |
20/06/2014 | 610.70p | 613.30p | 607.40p | 609.40p | 41463464 |
19/06/2014 | 612.80p | 615.90p | 610.30p | 610.30p | 17216996 |
18/06/2014 | 614.50p | 617.00p | 609.80p | 610.10p | 18509460 |
17/06/2014 | 612.50p | 615.00p | 610.03p | 612.10p | 12849079 |
16/06/2014 | 616.20p | 616.50p | 611.70p | 612.00p | 25907792 |
13/06/2014 | 621.00p | 621.20p | 612.00p | 616.40p | 19958760 |
12/06/2014 | 622.50p | 623.70p | 620.30p | 621.00p | 19141208 |
11/06/2014 | 623.00p | 624.20p | 618.90p | 620.90p | 18440266 |
10/06/2014 | 628.90p | 629.80p | 622.30p | 624.90p | 17628900 |
09/06/2014 | 624.30p | 628.30p | 624.00p | 628.30p | 9993371 |
06/06/2014 | 621.20p | 626.20p | 619.60p | 624.00p | 17428504 |
05/06/2014 | 623.50p | 625.97p | 618.20p | 620.90p | 20786924 |
04/06/2014 | 626.60p | 628.90p | 620.90p | 623.00p | 16534348 |
03/06/2014 | 626.50p | 627.80p | 621.30p | 624.00p | 17564886 |
02/06/2014 | 630.60p | 631.97p | 626.00p | 626.80p | 12369481 |
30/05/2014 | 628.30p | 631.50p | 626.30p | 629.20p | 21338250 |
29/05/2014 | 631.30p | 632.70p | 626.00p | 627.90p | 15151933 |
28/05/2014 | 626.10p | 631.36p | 619.50p | 629.20p | 20912344 |
27/05/2014 | 620.90p | 623.93p | 619.50p | 621.20p | 21272084 |
23/05/2014 | 615.60p | 619.70p | 614.10p | 614.80p | 14475665 |
22/05/2014 | 619.70p | 619.70p | 613.80p | 616.10p | 20229124 |
21/05/2014 | 618.80p | 627.10p | 614.90p | 618.50p | 20873700 |
20/05/2014 | 632.10p | 635.33p | 623.50p | 627.10p | 22856328 |
19/05/2014 | 629.10p | 634.64p | 628.10p | 632.90p | 29879564 |
16/05/2014 | 623.70p | 633.40p | 622.70p | 632.50p | 44465064 |
15/05/2014 | 618.10p | 629.00p | 610.54p | 625.00p | 39223284 |
14/05/2014 | 611.00p | 618.70p | 606.00p | 617.50p | 26647540 |
13/05/2014 | 606.00p | 611.10p | 605.60p | 611.00p | 25916208 |
12/05/2014 | 603.00p | 642.90p | 596.00p | 606.30p | 37665080 |
09/05/2014 | 593.60p | 596.88p | 590.40p | 596.00p | 20570628 |
08/05/2014 | 596.40p | 597.80p | 587.40p | 593.80p | 34362240 |
07/05/2014 | 592.10p | 635.30p | 590.00p | 596.50p | 29166548 |
06/05/2014 | 603.50p | 650.60p | 589.88p | 604.10p | 25837932 |
02/05/2014 | 605.90p | 609.00p | 601.80p | 605.70p | 21343596 |
01/05/2014 | 605.10p | 737.00p | 603.76p | 607.40p | 15540291 |
30/04/2014 | 605.30p | 611.10p | 589.88p | 604.10p | 22865644 |
29/04/2014 | 604.70p | 611.51p | 600.90p | 611.10p | 22718342 |
28/04/2014 | 604.10p | 606.29p | 600.84p | 600.90p | 20077520 |
25/04/2014 | 607.30p | 613.00p | 599.00p | 602.50p | 27922628 |
24/04/2014 | 613.50p | 618.61p | 611.60p | 613.00p | 18584330 |
23/04/2014 | 614.10p | 614.60p | 607.50p | 612.20p | 32167612 |
22/04/2014 | 618.20p | 620.40p | 614.80p | 614.90p | 34075728 |
17/04/2014 | 616.00p | 619.30p | 610.80p | 617.40p | 18301776 |
16/04/2014 | 620.10p | 620.70p | 614.10p | 616.30p | 20701614 |
15/04/2014 | 618.90p | 622.82p | 593.09p | 617.90p | 46673180 |
14/04/2014 | 617.20p | 623.08p | 592.99p | 621.40p | 25124096 |
11/04/2014 | 619.90p | 623.40p | 614.90p | 617.60p | 49527900 |
10/04/2014 | 616.70p | 622.48p | 612.70p | 618.70p | 27259112 |
09/04/2014 | 609.90p | 615.00p | 605.00p | 612.70p | 30513304 |
08/04/2014 | 606.50p | 610.20p | 602.40p | 605.00p | 46210532 |
07/04/2014 | 610.00p | 613.15p | 604.20p | 606.20p | 18908042 |
04/04/2014 | 613.10p | 628.40p | 611.30p | 612.50p | 22475172 |
03/04/2014 | 610.70p | 614.90p | 604.75p | 610.50p | 20000118 |
02/04/2014 | 612.40p | 613.90p | 609.60p | 611.20p | 23155140 |
01/04/2014 | 609.00p | 615.70p | 606.70p | 613.00p | 25310142 |
31/03/2014 | 611.20p | 611.20p | 604.70p | 607.50p | 43694104 |
28/03/2014 | 610.50p | 613.52p | 606.60p | 611.00p | 17927446 |
27/03/2014 | 609.00p | 609.30p | 605.30p | 608.30p | 20887920 |
26/03/2014 | 610.80p | 615.60p | 608.70p | 611.20p | 22917730 |
25/03/2014 | 607.80p | 613.80p | 607.80p | 611.70p | 20017592 |
24/03/2014 | 605.50p | 610.50p | 605.50p | 606.20p | 26781584 |
21/03/2014 | 596.80p | 614.30p | 596.20p | 605.70p | 53943568 |
20/03/2014 | 591.00p | 597.58p | 589.87p | 594.20p | 33696228 |
19/03/2014 | 593.90p | 598.64p | 591.40p | 591.80p | 31386336 |
18/03/2014 | 597.40p | 608.10p | 594.20p | 597.90p | 29512388 |
17/03/2014 | 598.60p | 600.80p | 595.30p | 597.00p | 30454032 |
14/03/2014 | 600.90p | 603.80p | 597.10p | 598.10p | 30491600 |
13/03/2014 | 602.00p | 606.59p | 597.14p | 597.20p | 30346766 |
12/03/2014 | 608.60p | 616.60p | 598.90p | 599.20p | 39359296 |
11/03/2014 | 621.30p | 621.50p | 613.50p | 616.60p | 30163640 |
10/03/2014 | 619.50p | 625.40p | 614.20p | 615.70p | 27017124 |
07/03/2014 | 624.60p | 626.50p | 618.59p | 619.60p | 24329136 |
06/03/2014 | 627.40p | 629.00p | 622.60p | 625.70p | 21122504 |
05/03/2014 | 630.20p | 630.50p | 622.30p | 622.60p | 26913296 |
04/03/2014 | 629.20p | 635.40p | 622.60p | 631.70p | 20308520 |
03/03/2014 | 622.00p | 629.70p | 616.93p | 622.60p | 30465720 |
28/02/2014 | 634.50p | 635.90p | 628.10p | 629.70p | 28006240 |
27/02/2014 | 633.20p | 636.90p | 624.10p | 635.90p | 33099156 |
26/02/2014 | 626.50p | 630.30p | 623.30p | 627.10p | 21951540 |
25/02/2014 | 630.90p | 635.70p | 624.39p | 627.00p | 60717308 |
24/02/2014 | 650.10p | 651.79p | 617.00p | 635.70p | 68493704 |
21/02/2014 | 654.60p | 672.65p | 650.30p | 654.20p | 38628444 |
20/02/2014 | 646.90p | 654.54p | 645.80p | 652.10p | 24886462 |
19/02/2014 | 656.20p | 661.49p | 651.19p | 656.60p | 44537892 |
18/02/2014 | 644.50p | 656.80p | 643.00p | 656.30p | 40012248 |
17/02/2014 | 637.00p | 650.83p | 636.50p | 647.50p | 22432572 |
14/02/2014 | 637.30p | 641.30p | 633.37p | 638.00p | 16418880 |
13/02/2014 | 633.50p | 638.90p | 630.40p | 638.20p | 26093888 |
12/02/2014 | 635.70p | 644.41p | 635.10p | 636.40p | 25809852 |
11/02/2014 | 627.60p | 635.70p | 624.10p | 635.40p | 31215132 |
10/02/2014 | 624.00p | 631.07p | 621.30p | 624.10p | 26659206 |
07/02/2014 | 627.10p | 629.60p | 622.10p | 627.80p | 28671390 |
*Close Price adjusted for both dividends and splits