Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2014 | 624.20p | 631.60p | 621.60p | 628.10p | 29921092 |
05/02/2014 | 622.50p | 629.40p | 620.00p | 624.10p | 23800044 |
04/02/2014 | 622.30p | 629.75p | 620.00p | 624.60p | 29493704 |
03/02/2014 | 627.50p | 631.50p | 620.50p | 621.50p | 22937432 |
31/01/2014 | 629.60p | 630.20p | 618.40p | 627.00p | 24961836 |
30/01/2014 | 626.20p | 688.00p | 623.30p | 630.20p | 28778436 |
29/01/2014 | 637.20p | 637.64p | 619.59p | 626.30p | 40659104 |
28/01/2014 | 636.30p | 639.47p | 633.70p | 633.80p | 22710576 |
27/01/2014 | 642.70p | 644.40p | 633.10p | 635.10p | 27743188 |
24/01/2014 | 655.00p | 659.00p | 644.10p | 645.90p | 36279272 |
23/01/2014 | 663.20p | 668.90p | 658.10p | 659.00p | 26800524 |
22/01/2014 | 672.90p | 675.00p | 668.40p | 668.90p | 20035652 |
21/01/2014 | 674.30p | 678.50p | 672.10p | 673.90p | 23491056 |
20/01/2014 | 674.70p | 677.70p | 672.01p | 673.00p | 10681011 |
17/01/2014 | 676.00p | 681.10p | 673.90p | 677.70p | 45479056 |
16/01/2014 | 679.50p | 683.30p | 673.30p | 673.90p | 27261408 |
15/01/2014 | 675.20p | 682.90p | 672.90p | 681.00p | 20803734 |
14/01/2014 | 671.00p | 677.00p | 668.80p | 672.90p | 24298006 |
13/01/2014 | 674.90p | 679.20p | 674.00p | 677.00p | 14762809 |
10/01/2014 | 670.10p | 683.00p | 669.90p | 675.60p | 42417848 |
09/01/2014 | 668.90p | 674.50p | 665.00p | 668.10p | 28911520 |
08/01/2014 | 673.10p | 677.94p | 671.91p | 674.50p | 24154792 |
07/01/2014 | 659.80p | 678.40p | 659.60p | 675.80p | 31453648 |
06/01/2014 | 658.10p | 664.30p | 656.39p | 660.00p | 26415292 |
03/01/2014 | 653.00p | 659.70p | 649.80p | 656.40p | 15846261 |
02/01/2014 | 658.40p | 662.40p | 654.60p | 659.70p | 15181957 |
31/12/2013 | 660.70p | 665.41p | 659.10p | 662.40p | 4226588 |
30/12/2013 | 659.20p | 662.50p | 651.00p | 659.10p | 11212638 |
27/12/2013 | 657.00p | 663.75p | 656.70p | 662.40p | 10372374 |
24/12/2013 | 658.10p | 665.60p | 658.10p | 661.20p | 2770098 |
23/12/2013 | 651.00p | 660.80p | 651.00p | 660.80p | 13614807 |
20/12/2013 | 649.80p | 655.30p | 646.80p | 652.00p | 47445416 |
19/12/2013 | 648.00p | 652.51p | 639.70p | 647.70p | 31226360 |
18/12/2013 | 649.20p | 654.00p | 646.80p | 648.30p | 18285888 |
17/12/2013 | 649.80p | 653.50p | 645.30p | 647.00p | 26483508 |
16/12/2013 | 645.10p | 655.90p | 644.40p | 653.50p | 30325956 |
13/12/2013 | 651.00p | 651.60p | 645.30p | 646.50p | 20248818 |
12/12/2013 | 650.20p | 654.85p | 641.40p | 647.10p | 35044840 |
11/12/2013 | 650.00p | 669.16p | 649.10p | 649.80p | 20045928 |
10/12/2013 | 656.80p | 657.80p | 650.20p | 652.10p | 23033312 |
09/12/2013 | 663.90p | 666.26p | 654.60p | 657.70p | 24721464 |
06/12/2013 | 662.00p | 662.55p | 651.80p | 659.30p | 23158960 |
05/12/2013 | 660.40p | 672.30p | 655.40p | 656.40p | 29812744 |
04/12/2013 | 670.80p | 670.90p | 656.70p | 659.80p | 28185104 |
03/12/2013 | 677.30p | 677.60p | 668.40p | 668.40p | 28754382 |
02/12/2013 | 683.50p | 684.30p | 676.50p | 677.30p | 13421868 |
29/11/2013 | 682.60p | 688.60p | 680.80p | 681.90p | 17249848 |
28/11/2013 | 685.50p | 689.10p | 681.40p | 682.00p | 11568489 |
27/11/2013 | 690.60p | 691.30p | 682.90p | 684.20p | 23083768 |
26/11/2013 | 690.90p | 693.00p | 683.55p | 686.30p | 20872472 |
25/11/2013 | 688.00p | 694.76p | 686.30p | 689.00p | 17835664 |
22/11/2013 | 691.10p | 693.80p | 685.90p | 686.30p | 20427748 |
21/11/2013 | 692.20p | 697.00p | 690.10p | 693.80p | 15071187 |
20/11/2013 | 692.60p | 696.80p | 688.40p | 695.30p | 20490396 |
19/11/2013 | 692.90p | 695.00p | 689.70p | 693.20p | 15212468 |
18/11/2013 | 688.40p | 697.20p | 687.00p | 695.00p | 18469016 |
15/11/2013 | 685.50p | 688.20p | 681.50p | 687.00p | 14733078 |
14/11/2013 | 685.60p | 687.54p | 680.90p | 682.90p | 19837266 |
13/11/2013 | 690.70p | 696.20p | 682.30p | 683.20p | 30729152 |
12/11/2013 | 693.80p | 699.30p | 692.40p | 696.20p | 15782250 |
11/11/2013 | 699.30p | 699.30p | 693.40p | 697.00p | 11537964 |
08/11/2013 | 685.40p | 696.19p | 682.30p | 695.40p | 21001320 |
07/11/2013 | 690.10p | 699.00p | 686.60p | 689.80p | 19983900 |
06/11/2013 | 696.40p | 698.30p | 690.70p | 693.50p | 20592016 |
05/11/2013 | 700.00p | 705.69p | 691.60p | 698.00p | 26554548 |
04/11/2013 | 690.40p | 712.98p | 683.80p | 703.00p | 32706968 |
01/11/2013 | 687.00p | 689.90p | 682.10p | 687.30p | 15440508 |
31/10/2013 | 686.90p | 691.07p | 681.10p | 682.10p | 25178190 |
30/10/2013 | 690.80p | 691.50p | 682.30p | 683.50p | 22537972 |
29/10/2013 | 682.90p | 690.33p | 680.50p | 686.70p | 19128072 |
28/10/2013 | 679.60p | 684.90p | 678.40p | 682.90p | 17395378 |
25/10/2013 | 677.30p | 682.20p | 676.60p | 680.00p | 17418522 |
24/10/2013 | 675.20p | 684.80p | 673.10p | 682.20p | 18504736 |
23/10/2013 | 677.50p | 681.17p | 675.00p | 678.30p | 20132716 |
22/10/2013 | 684.60p | 690.50p | 683.40p | 687.70p | 18045992 |
21/10/2013 | 679.60p | 687.90p | 677.70p | 685.70p | 20014004 |
18/10/2013 | 677.30p | 679.80p | 675.10p | 679.00p | 26254532 |
17/10/2013 | 682.50p | 685.80p | 672.40p | 678.00p | 21446484 |
16/10/2013 | 684.40p | 688.10p | 679.70p | 685.80p | 18941292 |
15/10/2013 | 690.20p | 696.00p | 685.10p | 687.40p | 16723079 |
14/10/2013 | 687.10p | 690.70p | 683.40p | 689.80p | 11237793 |
11/10/2013 | 681.20p | 692.90p | 678.30p | 689.60p | 17575844 |
10/10/2013 | 672.50p | 681.80p | 670.90p | 678.30p | 18684548 |
09/10/2013 | 667.30p | 672.30p | 666.80p | 668.80p | 17346568 |
08/10/2013 | 673.80p | 673.80p | 663.50p | 664.50p | 21067188 |
07/10/2013 | 673.90p | 674.20p | 667.60p | 672.40p | 14537756 |
04/10/2013 | 672.40p | 680.00p | 669.50p | 677.30p | 18231472 |
03/10/2013 | 668.70p | 672.90p | 666.60p | 669.50p | 14583400 |
02/10/2013 | 672.10p | 673.10p | 662.50p | 667.40p | 20171324 |
01/10/2013 | 671.00p | 674.30p | 668.00p | 671.10p | 16777416 |
30/09/2013 | 672.60p | 674.10p | 666.40p | 669.40p | 22957666 |
27/09/2013 | 686.00p | 687.00p | 676.00p | 677.70p | 16021840 |
26/09/2013 | 684.80p | 685.90p | 677.40p | 682.90p | 15418761 |
25/09/2013 | 686.40p | 690.40p | 679.40p | 684.00p | 22215556 |
24/09/2013 | 688.60p | 690.21p | 683.60p | 685.70p | 16256285 |
23/09/2013 | 690.00p | 694.10p | 682.50p | 686.60p | 17926500 |
20/09/2013 | 695.60p | 698.90p | 688.90p | 689.20p | 27597528 |
19/09/2013 | 701.50p | 704.50p | 697.10p | 698.90p | 19976892 |
18/09/2013 | 698.40p | 702.40p | 691.10p | 695.50p | 17386172 |
17/09/2013 | 702.30p | 703.50p | 692.90p | 692.90p | 23180404 |
16/09/2013 | 705.80p | 707.20p | 700.90p | 703.20p | 13882785 |
13/09/2013 | 702.10p | 703.30p | 696.50p | 702.00p | 11642193 |
12/09/2013 | 699.00p | 704.00p | 695.30p | 701.20p | 17321912 |
11/09/2013 | 703.20p | 705.90p | 692.00p | 699.00p | 27030998 |
10/09/2013 | 703.10p | 709.60p | 701.10p | 705.90p | 22946120 |
09/09/2013 | 706.90p | 707.40p | 698.70p | 701.10p | 16223584 |
06/09/2013 | 709.50p | 714.80p | 704.60p | 708.30p | 21717500 |
05/09/2013 | 704.20p | 708.10p | 699.00p | 707.60p | 26658392 |
04/09/2013 | 695.70p | 696.20p | 683.90p | 691.50p | 15660781 |
03/09/2013 | 693.70p | 695.20p | 685.70p | 687.60p | 18918684 |
02/09/2013 | 687.00p | 693.70p | 676.00p | 687.10p | 16471950 |
30/08/2013 | 687.00p | 689.80p | 675.60p | 676.00p | 23117926 |
29/08/2013 | 684.00p | 690.20p | 682.60p | 687.30p | 18676648 |
28/08/2013 | 680.20p | 684.80p | 673.60p | 678.30p | 20138362 |
27/08/2013 | 692.40p | 694.70p | 681.80p | 684.80p | 22440824 |
23/08/2013 | 692.00p | 699.80p | 687.60p | 694.70p | 14114697 |
22/08/2013 | 683.80p | 696.40p | 683.60p | 692.50p | 20823404 |
21/08/2013 | 689.40p | 690.70p | 681.50p | 682.00p | 20837568 |
20/08/2013 | 699.10p | 704.90p | 696.10p | 704.20p | 16443206 |
19/08/2013 | 710.10p | 711.30p | 700.10p | 701.50p | 13933546 |
16/08/2013 | 711.30p | 711.90p | 704.20p | 709.10p | 22785736 |
15/08/2013 | 716.90p | 720.87p | 706.50p | 711.00p | 22098132 |
14/08/2013 | 717.00p | 719.90p | 711.20p | 715.90p | 13610341 |
13/08/2013 | 718.30p | 719.00p | 709.00p | 716.90p | 17838072 |
12/08/2013 | 713.80p | 715.68p | 708.90p | 712.10p | 15128333 |
09/08/2013 | 702.20p | 712.90p | 697.60p | 709.80p | 17853118 |
08/08/2013 | 702.60p | 703.50p | 694.40p | 697.60p | 22447404 |
07/08/2013 | 710.70p | 716.00p | 699.70p | 700.00p | 24644756 |
06/08/2013 | 717.10p | 723.00p | 710.20p | 716.00p | 27597580 |
05/08/2013 | 754.00p | 758.50p | 710.40p | 721.70p | 43965288 |
02/08/2013 | 758.20p | 761.40p | 751.20p | 754.70p | 17410688 |
01/08/2013 | 750.20p | 755.69p | 748.50p | 754.20p | 17399192 |
31/07/2013 | 738.80p | 752.60p | 736.20p | 747.80p | 21735234 |
30/07/2013 | 732.80p | 741.00p | 731.20p | 736.20p | 16097976 |
29/07/2013 | 734.10p | 737.40p | 724.80p | 728.40p | 17353576 |
26/07/2013 | 737.30p | 740.80p | 728.10p | 731.20p | 12004691 |
25/07/2013 | 734.30p | 735.30p | 727.90p | 733.80p | 14663462 |
24/07/2013 | 735.80p | 739.70p | 729.40p | 733.10p | 14173738 |
23/07/2013 | 739.00p | 740.90p | 731.40p | 731.40p | 16174457 |
22/07/2013 | 734.90p | 738.70p | 732.70p | 733.70p | 11041762 |
19/07/2013 | 734.50p | 737.80p | 730.60p | 737.50p | 23457812 |
18/07/2013 | 729.90p | 745.30p | 727.80p | 741.00p | 17664158 |
17/07/2013 | 730.30p | 735.00p | 722.50p | 731.20p | 15250827 |
16/07/2013 | 727.90p | 732.80p | 724.30p | 726.20p | 20688742 |
15/07/2013 | 723.50p | 731.20p | 723.30p | 730.60p | 11669896 |
12/07/2013 | 721.40p | 729.00p | 720.00p | 723.10p | 13667121 |
11/07/2013 | 726.90p | 729.50p | 717.40p | 721.20p | 16748554 |
10/07/2013 | 724.00p | 728.40p | 718.10p | 721.50p | 12791080 |
09/07/2013 | 722.20p | 727.40p | 717.40p | 725.40p | 14487079 |
08/07/2013 | 712.50p | 722.10p | 711.50p | 717.40p | 16315483 |
05/07/2013 | 715.30p | 726.50p | 710.10p | 712.50p | 28060696 |
04/07/2013 | 687.00p | 713.50p | 684.70p | 711.40p | 28312188 |
03/07/2013 | 686.40p | 694.80p | 673.50p | 680.90p | 19004484 |
02/07/2013 | 693.90p | 695.90p | 687.30p | 694.80p | 15420786 |
01/07/2013 | 689.00p | 698.20p | 681.38p | 694.70p | 16735272 |
28/06/2013 | 686.30p | 688.34p | 679.00p | 682.00p | 24380804 |
27/06/2013 | 680.60p | 687.40p | 673.15p | 682.70p | 17619938 |
26/06/2013 | 669.00p | 683.10p | 667.00p | 677.80p | 22711274 |
25/06/2013 | 664.20p | 673.50p | 655.60p | 670.60p | 29861632 |
24/06/2013 | 663.00p | 668.70p | 651.10p | 655.60p | 23447740 |
21/06/2013 | 666.80p | 681.20p | 661.53p | 661.60p | 58052916 |
20/06/2013 | 678.90p | 688.70p | 662.90p | 664.50p | 30287380 |
19/06/2013 | 694.20p | 696.00p | 686.50p | 688.70p | 20430388 |
18/06/2013 | 686.00p | 701.70p | 681.50p | 696.00p | 23883864 |
17/06/2013 | 687.80p | 688.60p | 680.90p | 681.50p | 21790724 |
14/06/2013 | 689.90p | 690.40p | 677.45p | 680.10p | 26800404 |
13/06/2013 | 681.90p | 692.10p | 675.67p | 690.40p | 25715516 |
12/06/2013 | 691.90p | 700.71p | 691.40p | 692.10p | 19341562 |
11/06/2013 | 692.00p | 693.80p | 680.30p | 693.40p | 25187880 |
10/06/2013 | 701.90p | 709.00p | 698.20p | 700.20p | 17745216 |
07/06/2013 | 697.30p | 708.00p | 688.80p | 708.00p | 23396048 |
06/06/2013 | 710.60p | 716.30p | 699.20p | 700.00p | 17956552 |
05/06/2013 | 723.40p | 731.90p | 713.00p | 713.00p | 22078232 |
04/06/2013 | 726.50p | 734.00p | 718.30p | 731.90p | 17854774 |
03/06/2013 | 727.80p | 731.96p | 718.30p | 718.30p | 19839084 |
31/05/2013 | 736.50p | 736.60p | 722.30p | 725.90p | 28756224 |
30/05/2013 | 727.70p | 739.30p | 726.20p | 735.90p | 15716217 |
29/05/2013 | 741.00p | 743.10p | 725.50p | 727.60p | 19495464 |
28/05/2013 | 736.00p | 750.60p | 726.00p | 743.10p | 21562728 |
24/05/2013 | 734.90p | 752.23p | 725.30p | 726.00p | 21909204 |
23/05/2013 | 745.30p | 748.04p | 737.16p | 741.80p | 29440280 |
22/05/2013 | 761.00p | 772.50p | 757.66p | 767.80p | 28063008 |
21/05/2013 | 765.20p | 766.60p | 755.97p | 765.30p | 18737992 |
20/05/2013 | 761.20p | 770.67p | 758.70p | 769.90p | 36745272 |
17/05/2013 | 748.30p | 758.60p | 747.79p | 758.60p | 17790700 |
16/05/2013 | 752.20p | 757.10p | 746.60p | 749.00p | 20433224 |
15/05/2013 | 744.10p | 756.80p | 742.00p | 754.40p | 22197962 |
14/05/2013 | 741.40p | 747.00p | 737.86p | 746.40p | 16513265 |
13/05/2013 | 739.70p | 744.80p | 729.10p | 739.60p | 18920440 |
10/05/2013 | 734.40p | 745.70p | 730.50p | 744.80p | 20653464 |
09/05/2013 | 730.10p | 731.90p | 727.10p | 730.50p | 17835880 |
08/05/2013 | 729.30p | 743.88p | 728.30p | 734.50p | 22960584 |
07/05/2013 | 711.30p | 738.10p | 711.30p | 735.00p | 33461948 |
03/05/2013 | 709.30p | 718.00p | 707.50p | 713.90p | 13509390 |
02/05/2013 | 704.70p | 713.10p | 701.20p | 711.10p | 14949276 |
01/05/2013 | 701.70p | 713.70p | 701.70p | 707.50p | 8576287 |
30/04/2013 | 705.80p | 708.90p | 701.20p | 703.50p | 27071228 |
29/04/2013 | 699.30p | 703.60p | 695.10p | 703.60p | 12671930 |
26/04/2013 | 694.50p | 699.90p | 690.30p | 699.90p | 18440338 |
25/04/2013 | 698.10p | 699.00p | 687.90p | 690.50p | 21695128 |
*Close Price adjusted for both dividends and splits