Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2014 | 729.55p | 735.05p | 725.74p | 732.30p | 274056 |
07/02/2014 | 734.50p | 744.95p | 728.45p | 733.95p | 785260 |
06/02/2014 | 724.05p | 741.10p | 716.89p | 738.90p | 854274 |
05/02/2014 | 704.24p | 723.49p | 687.18p | 716.89p | 965748 |
04/02/2014 | 689.38p | 692.68p | 681.68p | 687.18p | 315058 |
03/02/2014 | 708.09p | 708.09p | 692.13p | 692.68p | 293836 |
31/01/2014 | 700.94p | 708.64p | 695.99p | 702.04p | 914298 |
30/01/2014 | 704.24p | 706.44p | 698.74p | 704.24p | 357483 |
29/01/2014 | 722.39p | 722.39p | 695.44p | 698.74p | 259499 |
28/01/2014 | 716.89p | 723.49p | 705.34p | 713.59p | 656935 |
27/01/2014 | 699.84p | 712.77p | 696.54p | 706.99p | 390886 |
24/01/2014 | 694.34p | 709.19p | 694.34p | 704.79p | 422637 |
23/01/2014 | 693.78p | 710.29p | 692.13p | 699.84p | 282979 |
22/01/2014 | 695.99p | 700.94p | 688.83p | 700.94p | 227545 |
21/01/2014 | 706.99p | 706.99p | 690.48p | 694.34p | 208396 |
20/01/2014 | 704.79p | 706.44p | 700.00p | 704.24p | 268997 |
17/01/2014 | 704.24p | 711.17p | 697.09p | 702.59p | 276668 |
16/01/2014 | 689.93p | 707.54p | 689.93p | 702.04p | 357779 |
15/01/2014 | 697.64p | 699.84p | 692.68p | 696.54p | 202122 |
14/01/2014 | 684.43p | 701.49p | 684.43p | 699.84p | 287891 |
13/01/2014 | 704.79p | 719.64p | 691.03p | 691.58p | 337685 |
10/01/2014 | 709.74p | 715.01p | 696.32p | 710.29p | 498226 |
09/01/2014 | 731.75p | 731.75p | 708.09p | 714.14p | 337601 |
08/01/2014 | 738.90p | 743.85p | 721.84p | 722.39p | 275768 |
07/01/2014 | 748.80p | 753.76p | 736.09p | 742.75p | 252451 |
06/01/2014 | 756.51p | 760.36p | 745.35p | 753.20p | 120698 |
03/01/2014 | 761.46p | 763.11p | 748.25p | 753.20p | 275628 |
02/01/2014 | 759.26p | 769.16p | 759.26p | 762.01p | 170425 |
31/12/2013 | 766.41p | 767.51p | 762.01p | 764.76p | 38063 |
30/12/2013 | 765.86p | 767.51p | 758.16p | 759.81p | 131017 |
27/12/2013 | 751.00p | 766.20p | 751.00p | 762.01p | 151786 |
24/12/2013 | 755.96p | 759.26p | 752.65p | 752.65p | 47268 |
23/12/2013 | 753.20p | 766.96p | 753.20p | 757.61p | 231821 |
20/12/2013 | 720.74p | 773.01p | 720.74p | 759.26p | 1641025 |
19/12/2013 | 743.85p | 753.76p | 734.50p | 734.50p | 290312 |
18/12/2013 | 732.30p | 752.65p | 731.75p | 741.10p | 254264 |
17/12/2013 | 740.00p | 744.40p | 730.65p | 738.35p | 162404 |
16/12/2013 | 728.45p | 741.10p | 723.49p | 738.90p | 305423 |
13/12/2013 | 718.54p | 730.10p | 718.54p | 723.49p | 47073 |
12/12/2013 | 735.60p | 739.84p | 721.84p | 721.84p | 118435 |
11/12/2013 | 731.75p | 736.97p | 718.87p | 735.60p | 106416 |
10/12/2013 | 725.70p | 736.70p | 723.49p | 735.60p | 143722 |
09/12/2013 | 738.35p | 740.55p | 727.90p | 732.30p | 84321 |
06/12/2013 | 725.15p | 738.90p | 718.54p | 733.40p | 190419 |
05/12/2013 | 703.69p | 724.60p | 703.69p | 718.54p | 241276 |
04/12/2013 | 721.84p | 722.46p | 700.39p | 711.39p | 288227 |
03/12/2013 | 736.15p | 736.70p | 714.69p | 720.74p | 275384 |
02/12/2013 | 738.90p | 746.05p | 715.24p | 733.95p | 393637 |
29/11/2013 | 741.65p | 748.25p | 725.37p | 746.05p | 228360 |
28/11/2013 | 762.56p | 762.56p | 741.65p | 741.65p | 172744 |
27/11/2013 | 746.60p | 766.96p | 737.25p | 758.16p | 170772 |
26/11/2013 | 717.44p | 743.85p | 712.00p | 737.80p | 189812 |
25/11/2013 | 740.00p | 746.60p | 730.65p | 743.85p | 138374 |
22/11/2013 | 727.35p | 738.90p | 727.35p | 730.65p | 66772 |
21/11/2013 | 736.15p | 741.65p | 728.45p | 731.75p | 102667 |
20/11/2013 | 739.45p | 750.45p | 721.84p | 729.55p | 243919 |
19/11/2013 | 733.40p | 752.10p | 733.40p | 746.05p | 154342 |
18/11/2013 | 727.35p | 744.40p | 724.66p | 741.65p | 190810 |
15/11/2013 | 735.60p | 747.70p | 728.45p | 734.50p | 592501 |
14/11/2013 | 741.65p | 746.60p | 735.05p | 742.75p | 99455 |
13/11/2013 | 733.40p | 742.20p | 725.15p | 735.05p | 170643 |
12/11/2013 | 733.95p | 745.50p | 733.95p | 740.00p | 93716 |
11/11/2013 | 742.20p | 747.15p | 733.95p | 746.05p | 106142 |
08/11/2013 | 733.95p | 738.90p | 729.55p | 733.95p | 169991 |
07/11/2013 | 736.15p | 741.28p | 731.20p | 735.05p | 201217 |
06/11/2013 | 738.35p | 741.10p | 725.15p | 732.85p | 307513 |
05/11/2013 | 738.35p | 743.85p | 720.19p | 725.15p | 101391 |
04/11/2013 | 735.60p | 749.90p | 733.40p | 743.85p | 222524 |
01/11/2013 | 733.95p | 741.10p | 727.90p | 741.10p | 351385 |
31/10/2013 | 730.10p | 740.02p | 724.60p | 727.90p | 592845 |
30/10/2013 | 729.55p | 740.00p | 729.55p | 737.80p | 179804 |
29/10/2013 | 735.60p | 737.25p | 727.90p | 734.50p | 231794 |
28/10/2013 | 740.00p | 745.37p | 726.25p | 729.00p | 230175 |
25/10/2013 | 748.80p | 753.76p | 741.10p | 742.75p | 98518 |
24/10/2013 | 743.30p | 760.36p | 742.20p | 753.20p | 152859 |
23/10/2013 | 738.90p | 750.45p | 738.90p | 747.15p | 155233 |
22/10/2013 | 758.16p | 758.16p | 740.55p | 747.70p | 203635 |
21/10/2013 | 748.25p | 758.16p | 744.40p | 754.86p | 118067 |
18/10/2013 | 735.60p | 750.45p | 735.60p | 748.25p | 125242 |
17/10/2013 | 714.69p | 742.20p | 714.69p | 742.20p | 221723 |
16/10/2013 | 722.94p | 724.05p | 716.34p | 719.64p | 254368 |
15/10/2013 | 729.00p | 732.85p | 718.54p | 721.84p | 259117 |
14/10/2013 | 722.94p | 731.31p | 722.94p | 727.35p | 115903 |
11/10/2013 | 736.70p | 737.25p | 725.15p | 731.20p | 267628 |
10/10/2013 | 711.39p | 738.35p | 711.39p | 737.25p | 117682 |
09/10/2013 | 731.75p | 731.75p | 708.09p | 715.24p | 170450 |
08/10/2013 | 728.45p | 736.15p | 725.70p | 725.70p | 166194 |
07/10/2013 | 737.80p | 737.80p | 726.25p | 731.20p | 151491 |
04/10/2013 | 730.65p | 742.20p | 729.00p | 737.25p | 271754 |
03/10/2013 | 729.55p | 734.50p | 725.70p | 729.00p | 244441 |
02/10/2013 | 717.99p | 736.15p | 715.24p | 735.05p | 221095 |
01/10/2013 | 729.00p | 729.00p | 710.29p | 720.19p | 132063 |
30/09/2013 | 710.29p | 713.59p | 704.51p | 713.59p | 204900 |
27/09/2013 | 714.14p | 716.89p | 708.09p | 713.59p | 118450 |
26/09/2013 | 707.54p | 718.54p | 705.89p | 717.44p | 331878 |
25/09/2013 | 697.64p | 706.99p | 694.89p | 705.89p | 129462 |
24/09/2013 | 696.54p | 705.34p | 694.89p | 698.19p | 220185 |
23/09/2013 | 711.39p | 711.39p | 695.99p | 697.64p | 197946 |
20/09/2013 | 701.49p | 713.04p | 697.50p | 705.89p | 249735 |
19/09/2013 | 710.84p | 710.84p | 701.49p | 701.49p | 141665 |
18/09/2013 | 692.13p | 711.39p | 689.38p | 699.84p | 221407 |
17/09/2013 | 698.19p | 698.19p | 687.18p | 689.93p | 223233 |
16/09/2013 | 703.14p | 705.89p | 694.34p | 695.99p | 285791 |
13/09/2013 | 690.48p | 699.29p | 690.48p | 696.54p | 68318 |
12/09/2013 | 700.39p | 700.39p | 687.73p | 691.58p | 269274 |
11/09/2013 | 687.18p | 698.74p | 687.18p | 695.44p | 180563 |
10/09/2013 | 694.89p | 699.29p | 693.23p | 697.09p | 165746 |
09/09/2013 | 695.44p | 698.74p | 692.13p | 693.23p | 92930 |
06/09/2013 | 701.49p | 701.49p | 689.93p | 697.09p | 91583 |
05/09/2013 | 696.54p | 705.34p | 694.89p | 701.49p | 245279 |
04/09/2013 | 700.39p | 700.39p | 685.53p | 693.78p | 456404 |
03/09/2013 | 709.19p | 711.94p | 692.13p | 698.74p | 217583 |
02/09/2013 | 709.19p | 720.19p | 708.09p | 709.19p | 231903 |
30/08/2013 | 714.69p | 719.25p | 707.54p | 709.74p | 759141 |
29/08/2013 | 711.94p | 720.74p | 706.99p | 717.44p | 301376 |
28/08/2013 | 702.59p | 709.74p | 699.84p | 704.24p | 184826 |
27/08/2013 | 695.44p | 705.34p | 692.68p | 704.24p | 578710 |
23/08/2013 | 699.29p | 706.44p | 699.29p | 700.94p | 69378 |
22/08/2013 | 694.34p | 710.84p | 693.23p | 703.14p | 275157 |
21/08/2013 | 705.34p | 706.44p | 695.99p | 697.64p | 141502 |
20/08/2013 | 704.24p | 712.49p | 697.09p | 702.59p | 232537 |
19/08/2013 | 695.99p | 712.49p | 695.99p | 712.49p | 393457 |
16/08/2013 | 702.59p | 702.59p | 695.99p | 695.99p | 287475 |
15/08/2013 | 713.04p | 717.99p | 700.39p | 700.39p | 169820 |
14/08/2013 | 715.79p | 721.29p | 713.59p | 717.44p | 119908 |
13/08/2013 | 726.25p | 726.25p | 712.49p | 718.54p | 129564 |
12/08/2013 | 718.54p | 726.25p | 718.54p | 721.29p | 165012 |
09/08/2013 | 727.35p | 735.60p | 713.04p | 724.05p | 177039 |
08/08/2013 | 709.74p | 728.45p | 709.74p | 721.84p | 272793 |
07/08/2013 | 705.89p | 728.45p | 705.89p | 715.79p | 236433 |
06/08/2013 | 730.10p | 731.75p | 717.44p | 719.09p | 174432 |
05/08/2013 | 729.00p | 731.34p | 714.14p | 723.49p | 197655 |
02/08/2013 | 729.00p | 733.40p | 720.74p | 720.74p | 221785 |
01/08/2013 | 732.85p | 732.85p | 716.34p | 726.25p | 312404 |
31/07/2013 | 715.24p | 718.54p | 708.64p | 715.24p | 248081 |
30/07/2013 | 702.04p | 719.09p | 702.04p | 713.04p | 444872 |
29/07/2013 | 676.73p | 726.80p | 671.78p | 707.54p | 1009752 |
26/07/2013 | 673.43p | 678.93p | 661.87p | 671.78p | 362999 |
25/07/2013 | 666.83p | 671.78p | 664.63p | 667.38p | 154878 |
24/07/2013 | 669.03p | 669.58p | 662.97p | 665.73p | 301346 |
23/07/2013 | 673.43p | 673.43p | 663.52p | 665.18p | 295514 |
22/07/2013 | 664.63p | 669.03p | 664.07p | 669.03p | 101068 |
19/07/2013 | 664.07p | 667.38p | 657.53p | 665.73p | 137255 |
18/07/2013 | 664.07p | 669.03p | 661.32p | 666.83p | 273143 |
17/07/2013 | 662.97p | 666.83p | 654.72p | 665.73p | 162903 |
16/07/2013 | 661.32p | 664.07p | 655.27p | 660.22p | 205825 |
15/07/2013 | 666.28p | 668.48p | 658.57p | 661.87p | 93544 |
12/07/2013 | 662.97p | 666.28p | 658.74p | 662.97p | 182761 |
11/07/2013 | 675.63p | 679.48p | 656.92p | 662.97p | 254002 |
10/07/2013 | 656.92p | 666.83p | 648.12p | 666.28p | 740091 |
09/07/2013 | 650.87p | 671.78p | 650.87p | 659.12p | 239018 |
08/07/2013 | 643.72p | 660.77p | 643.72p | 650.87p | 180481 |
05/07/2013 | 651.97p | 651.97p | 640.42p | 643.72p | 278398 |
04/07/2013 | 636.02p | 663.52p | 636.02p | 648.67p | 342743 |
03/07/2013 | 604.65p | 639.32p | 603.55p | 632.16p | 313075 |
02/07/2013 | 614.56p | 618.41p | 604.65p | 618.41p | 146569 |
01/07/2013 | 621.71p | 629.96p | 609.61p | 609.61p | 161089 |
28/06/2013 | 615.11p | 626.66p | 607.41p | 626.66p | 337490 |
27/06/2013 | 604.65p | 613.46p | 600.80p | 611.26p | 171203 |
26/06/2013 | 601.35p | 606.31p | 594.20p | 603.00p | 268951 |
25/06/2013 | 582.65p | 598.60p | 576.05p | 598.60p | 245088 |
24/06/2013 | 586.50p | 590.90p | 579.35p | 585.40p | 275255 |
21/06/2013 | 595.85p | 604.10p | 585.40p | 585.95p | 583075 |
20/06/2013 | 597.50p | 601.90p | 582.65p | 589.25p | 299240 |
19/06/2013 | 611.26p | 616.21p | 592.55p | 601.90p | 334594 |
18/06/2013 | 588.70p | 612.91p | 588.15p | 610.71p | 240284 |
17/06/2013 | 566.14p | 589.80p | 566.14p | 587.05p | 116132 |
14/06/2013 | 584.85p | 585.95p | 576.05p | 578.80p | 133448 |
13/06/2013 | 570.54p | 579.90p | 566.14p | 579.90p | 192943 |
12/06/2013 | 583.20p | 584.85p | 571.64p | 577.15p | 162598 |
11/06/2013 | 573.29p | 584.85p | 563.94p | 584.85p | 282615 |
10/06/2013 | 585.95p | 595.30p | 584.85p | 588.15p | 335401 |
07/06/2013 | 573.29p | 593.10p | 571.64p | 593.10p | 309948 |
06/06/2013 | 589.80p | 595.85p | 578.80p | 581.00p | 110948 |
05/06/2013 | 600.80p | 607.41p | 584.30p | 588.70p | 188040 |
04/06/2013 | 609.06p | 612.36p | 597.50p | 604.10p | 138227 |
03/06/2013 | 622.81p | 622.81p | 602.45p | 605.20p | 164349 |
31/05/2013 | 616.21p | 616.21p | 604.10p | 610.16p | 240056 |
30/05/2013 | 616.21p | 625.56p | 607.41p | 611.26p | 156592 |
29/05/2013 | 627.76p | 638.22p | 611.26p | 616.76p | 157705 |
28/05/2013 | 624.46p | 641.52p | 624.46p | 638.22p | 205858 |
24/05/2013 | 633.26p | 641.06p | 616.76p | 627.21p | 256564 |
23/05/2013 | 649.77p | 650.87p | 628.86p | 631.06p | 321563 |
22/05/2013 | 659.12p | 665.67p | 650.32p | 656.37p | 194413 |
21/05/2013 | 637.67p | 670.68p | 632.16p | 660.22p | 591420 |
20/05/2013 | 628.86p | 634.91p | 622.96p | 633.81p | 48627 |
17/05/2013 | 631.61p | 636.57p | 626.66p | 634.91p | 72968 |
16/05/2013 | 631.61p | 634.36p | 618.41p | 631.61p | 87591 |
15/05/2013 | 631.61p | 632.71p | 626.11p | 627.21p | 70095 |
14/05/2013 | 631.61p | 636.02p | 624.19p | 632.71p | 223654 |
13/05/2013 | 622.81p | 627.76p | 616.76p | 627.76p | 248840 |
10/05/2013 | 628.86p | 628.86p | 618.96p | 622.26p | 186914 |
09/05/2013 | 620.06p | 622.81p | 612.36p | 622.81p | 201648 |
08/05/2013 | 623.36p | 626.11p | 613.46p | 614.01p | 205988 |
07/05/2013 | 620.06p | 631.61p | 615.66p | 621.71p | 277354 |
03/05/2013 | 607.96p | 615.66p | 605.76p | 614.01p | 112069 |
02/05/2013 | 620.61p | 620.61p | 601.90p | 611.26p | 186501 |
01/05/2013 | 611.26p | 618.90p | 599.70p | 617.31p | 229833 |
30/04/2013 | 622.81p | 622.81p | 613.46p | 617.31p | 207431 |
29/04/2013 | 618.96p | 623.91p | 614.01p | 618.96p | 104037 |
*Close Price adjusted for both dividends and splits