Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2014 | 417.50p | 420.00p | 408.13p | 408.30p | 1289100 |
18/02/2014 | 405.90p | 419.40p | 402.90p | 418.50p | 1390035 |
17/02/2014 | 399.60p | 405.50p | 399.30p | 405.50p | 721929 |
14/02/2014 | 404.10p | 404.10p | 399.20p | 399.80p | 969053 |
13/02/2014 | 397.20p | 401.10p | 394.00p | 401.10p | 3483038 |
12/02/2014 | 395.60p | 399.10p | 393.00p | 399.10p | 1227074 |
11/02/2014 | 391.40p | 396.70p | 390.90p | 395.20p | 1566511 |
10/02/2014 | 387.70p | 392.70p | 387.07p | 390.90p | 882037 |
07/02/2014 | 387.50p | 391.20p | 386.80p | 387.50p | 1023097 |
06/02/2014 | 382.60p | 388.50p | 379.60p | 387.50p | 1594860 |
05/02/2014 | 374.60p | 384.90p | 373.50p | 380.00p | 1358665 |
04/02/2014 | 369.40p | 377.00p | 367.25p | 373.90p | 1484598 |
03/02/2014 | 372.30p | 374.30p | 369.10p | 371.30p | 1517097 |
31/01/2014 | 379.50p | 380.80p | 371.60p | 373.40p | 1682401 |
30/01/2014 | 375.10p | 379.00p | 372.00p | 378.30p | 1187479 |
29/01/2014 | 381.10p | 385.50p | 374.40p | 376.00p | 1354558 |
28/01/2014 | 378.40p | 383.00p | 373.40p | 377.30p | 1527767 |
27/01/2014 | 378.40p | 378.60p | 372.40p | 375.20p | 1323930 |
24/01/2014 | 390.80p | 391.30p | 377.50p | 380.10p | 1219998 |
23/01/2014 | 387.60p | 395.60p | 387.60p | 390.90p | 1137484 |
22/01/2014 | 395.40p | 397.60p | 389.30p | 389.30p | 1612514 |
21/01/2014 | 397.90p | 399.60p | 393.40p | 394.70p | 997551 |
20/01/2014 | 397.60p | 400.60p | 395.00p | 398.30p | 623526 |
17/01/2014 | 398.70p | 402.50p | 395.20p | 396.50p | 1060873 |
16/01/2014 | 403.00p | 406.00p | 398.00p | 399.40p | 1410081 |
15/01/2014 | 399.20p | 404.54p | 398.30p | 404.10p | 1519446 |
14/01/2014 | 391.80p | 401.23p | 388.92p | 399.10p | 2657811 |
13/01/2014 | 389.00p | 394.90p | 388.00p | 394.00p | 1186226 |
10/01/2014 | 376.60p | 389.20p | 376.60p | 389.20p | 1317809 |
09/01/2014 | 381.00p | 382.40p | 374.50p | 377.10p | 1664862 |
08/01/2014 | 387.50p | 389.40p | 380.20p | 380.30p | 2315970 |
07/01/2014 | 390.00p | 390.30p | 385.87p | 388.20p | 799652 |
06/01/2014 | 384.70p | 390.40p | 383.50p | 389.00p | 852377 |
03/01/2014 | 385.00p | 387.40p | 382.80p | 385.80p | 1154494 |
02/01/2014 | 385.10p | 388.30p | 382.40p | 384.60p | 1197392 |
31/12/2013 | 388.90p | 388.90p | 384.00p | 385.10p | 253590 |
30/12/2013 | 383.90p | 388.20p | 383.20p | 387.00p | 1169105 |
27/12/2013 | 380.10p | 386.30p | 373.40p | 385.40p | 520884 |
24/12/2013 | 382.40p | 387.90p | 380.70p | 383.50p | 140631 |
23/12/2013 | 372.90p | 385.60p | 372.90p | 385.60p | 518121 |
20/12/2013 | 380.00p | 387.70p | 378.80p | 380.10p | 3357855 |
19/12/2013 | 373.20p | 379.90p | 369.50p | 379.50p | 1424350 |
18/12/2013 | 368.50p | 371.30p | 365.70p | 369.50p | 1651855 |
17/12/2013 | 367.80p | 369.50p | 364.90p | 366.00p | 984341 |
16/12/2013 | 358.20p | 371.00p | 358.20p | 367.90p | 1468983 |
13/12/2013 | 359.50p | 364.70p | 358.10p | 361.10p | 1036385 |
12/12/2013 | 364.00p | 366.30p | 355.00p | 358.60p | 1217245 |
11/12/2013 | 360.00p | 368.30p | 351.00p | 364.50p | 1725658 |
10/12/2013 | 369.70p | 374.11p | 366.70p | 366.80p | 1964214 |
09/12/2013 | 369.20p | 370.50p | 368.56p | 370.20p | 1301706 |
06/12/2013 | 365.00p | 370.10p | 361.50p | 369.00p | 1027634 |
05/12/2013 | 362.40p | 366.00p | 361.40p | 364.00p | 916568 |
04/12/2013 | 367.10p | 367.10p | 362.80p | 363.90p | 1037510 |
03/12/2013 | 368.20p | 369.80p | 364.50p | 365.70p | 1454093 |
02/12/2013 | 370.70p | 371.00p | 366.20p | 368.70p | 881961 |
29/11/2013 | 370.00p | 372.50p | 369.40p | 370.00p | 1104870 |
28/11/2013 | 365.70p | 370.70p | 363.90p | 370.00p | 1243622 |
27/11/2013 | 363.30p | 365.60p | 359.90p | 363.90p | 1568189 |
26/11/2013 | 362.40p | 364.00p | 360.80p | 363.50p | 1083989 |
25/11/2013 | 360.60p | 363.40p | 359.60p | 361.60p | 949125 |
22/11/2013 | 354.90p | 362.30p | 354.90p | 360.00p | 1481281 |
21/11/2013 | 352.30p | 358.80p | 352.30p | 355.00p | 1542551 |
20/11/2013 | 353.00p | 355.40p | 350.90p | 354.50p | 1897257 |
19/11/2013 | 344.50p | 353.10p | 344.50p | 352.80p | 2128389 |
18/11/2013 | 348.70p | 350.40p | 345.00p | 346.10p | 1855289 |
15/11/2013 | 353.10p | 361.60p | 346.90p | 348.90p | 2412983 |
14/11/2013 | 365.00p | 373.00p | 346.00p | 353.80p | 5444195 |
13/11/2013 | 375.00p | 383.00p | 365.90p | 370.80p | 3625562 |
12/11/2013 | 383.00p | 383.80p | 380.50p | 383.00p | 832032 |
11/11/2013 | 379.50p | 384.10p | 378.22p | 383.30p | 1138345 |
08/11/2013 | 376.90p | 379.30p | 375.30p | 379.20p | 908940 |
07/11/2013 | 377.00p | 384.60p | 373.20p | 379.70p | 1791570 |
06/11/2013 | 372.70p | 380.40p | 371.20p | 378.00p | 1467032 |
05/11/2013 | 372.00p | 375.20p | 368.20p | 371.20p | 1108707 |
04/11/2013 | 374.10p | 378.20p | 374.10p | 375.20p | 637478 |
01/11/2013 | 374.10p | 374.10p | 369.90p | 374.10p | 1364549 |
31/10/2013 | 372.00p | 374.20p | 370.40p | 373.10p | 2065473 |
30/10/2013 | 364.20p | 373.20p | 364.11p | 373.20p | 2321880 |
29/10/2013 | 363.50p | 366.40p | 361.30p | 363.50p | 3723066 |
28/10/2013 | 361.10p | 367.60p | 361.10p | 365.00p | 2178964 |
25/10/2013 | 370.00p | 371.90p | 361.60p | 363.50p | 2348218 |
24/10/2013 | 370.90p | 373.80p | 370.00p | 370.80p | 2040635 |
23/10/2013 | 367.70p | 372.10p | 367.70p | 371.00p | 3173789 |
22/10/2013 | 370.70p | 374.50p | 368.96p | 371.40p | 1986398 |
21/10/2013 | 369.60p | 373.20p | 369.60p | 370.50p | 1986472 |
18/10/2013 | 368.20p | 370.40p | 365.10p | 370.00p | 3230681 |
17/10/2013 | 362.60p | 369.30p | 358.50p | 366.10p | 2304840 |
16/10/2013 | 356.90p | 363.50p | 354.60p | 363.00p | 1387895 |
15/10/2013 | 358.00p | 362.20p | 357.30p | 358.80p | 2130537 |
14/10/2013 | 357.50p | 358.90p | 354.80p | 356.30p | 1253541 |
11/10/2013 | 354.00p | 361.10p | 352.20p | 357.60p | 1975894 |
10/10/2013 | 346.00p | 354.10p | 346.00p | 353.40p | 2437655 |
09/10/2013 | 344.20p | 346.00p | 341.30p | 341.60p | 1579943 |
08/10/2013 | 348.50p | 350.10p | 344.90p | 344.90p | 1251227 |
07/10/2013 | 350.70p | 351.30p | 340.93p | 349.00p | 2077632 |
04/10/2013 | 358.20p | 358.20p | 351.20p | 351.20p | 1893869 |
03/10/2013 | 362.00p | 363.40p | 358.20p | 358.20p | 1411074 |
02/10/2013 | 364.20p | 365.50p | 358.40p | 361.20p | 1379219 |
01/10/2013 | 365.20p | 366.70p | 364.00p | 365.40p | 1857323 |
30/09/2013 | 361.50p | 365.40p | 361.50p | 363.80p | 2660641 |
27/09/2013 | 367.50p | 369.50p | 364.90p | 365.90p | 1563255 |
26/09/2013 | 369.30p | 371.90p | 367.30p | 368.00p | 2371326 |
25/09/2013 | 369.80p | 371.30p | 367.70p | 369.70p | 2159179 |
24/09/2013 | 362.40p | 370.60p | 362.40p | 370.10p | 1726732 |
23/09/2013 | 365.00p | 366.50p | 361.70p | 363.60p | 1740936 |
20/09/2013 | 361.80p | 368.60p | 361.50p | 365.80p | 2730971 |
19/09/2013 | 368.60p | 368.60p | 363.10p | 363.50p | 1614523 |
18/09/2013 | 368.40p | 368.40p | 360.50p | 363.00p | 1152320 |
17/09/2013 | 369.80p | 372.90p | 367.10p | 367.20p | 1374449 |
16/09/2013 | 372.00p | 372.80p | 369.50p | 371.00p | 877051 |
13/09/2013 | 368.40p | 370.70p | 365.40p | 366.30p | 1063809 |
12/09/2013 | 371.60p | 371.90p | 365.00p | 367.70p | 1414405 |
11/09/2013 | 373.50p | 375.20p | 369.10p | 369.50p | 1626341 |
10/09/2013 | 371.10p | 375.50p | 368.30p | 373.10p | 2137408 |
09/09/2013 | 367.10p | 370.60p | 365.70p | 368.30p | 1587095 |
06/09/2013 | 366.90p | 369.20p | 360.90p | 367.70p | 1736130 |
05/09/2013 | 364.00p | 369.10p | 364.00p | 367.70p | 1036970 |
04/09/2013 | 364.60p | 365.00p | 359.00p | 362.60p | 1649438 |
03/09/2013 | 364.70p | 367.60p | 362.30p | 365.00p | 1193047 |
02/09/2013 | 363.80p | 366.50p | 358.50p | 365.70p | 1234327 |
30/08/2013 | 361.10p | 363.30p | 358.00p | 358.50p | 1704815 |
29/08/2013 | 359.30p | 364.20p | 359.10p | 360.40p | 1774005 |
28/08/2013 | 359.90p | 363.50p | 356.00p | 357.30p | 1854391 |
27/08/2013 | 372.20p | 374.40p | 360.00p | 360.80p | 1767509 |
23/08/2013 | 373.10p | 376.20p | 370.90p | 372.60p | 2198813 |
22/08/2013 | 365.90p | 375.60p | 365.60p | 374.40p | 1422792 |
21/08/2013 | 370.70p | 372.30p | 365.70p | 367.30p | 1414056 |
20/08/2013 | 365.00p | 369.30p | 360.50p | 369.30p | 1487778 |
19/08/2013 | 369.10p | 373.00p | 366.60p | 367.80p | 1389440 |
16/08/2013 | 364.60p | 369.40p | 362.10p | 369.40p | 1398792 |
15/08/2013 | 381.50p | 383.20p | 364.50p | 365.30p | 1688647 |
14/08/2013 | 381.60p | 384.50p | 380.00p | 382.60p | 810387 |
13/08/2013 | 382.30p | 383.20p | 379.50p | 381.50p | 933296 |
12/08/2013 | 386.20p | 386.20p | 380.60p | 381.50p | 1061188 |
09/08/2013 | 382.70p | 388.10p | 380.60p | 385.00p | 2250736 |
08/08/2013 | 379.00p | 381.00p | 377.30p | 380.60p | 1918036 |
07/08/2013 | 379.10p | 380.80p | 376.30p | 377.80p | 1987759 |
06/08/2013 | 382.40p | 383.90p | 379.00p | 380.80p | 1388310 |
05/08/2013 | 381.40p | 384.00p | 380.85p | 382.80p | 1146599 |
02/08/2013 | 386.20p | 391.30p | 375.50p | 381.10p | 2332950 |
01/08/2013 | 385.60p | 387.70p | 381.50p | 384.00p | 2567230 |
31/07/2013 | 382.50p | 384.90p | 382.20p | 383.40p | 3145671 |
30/07/2013 | 384.10p | 385.60p | 380.10p | 383.90p | 1416827 |
29/07/2013 | 384.80p | 386.80p | 380.20p | 383.90p | 1260288 |
26/07/2013 | 384.30p | 386.50p | 381.00p | 384.30p | 1787562 |
25/07/2013 | 388.30p | 388.30p | 380.10p | 384.00p | 2494429 |
24/07/2013 | 383.40p | 389.70p | 383.40p | 387.50p | 2214059 |
23/07/2013 | 387.20p | 388.80p | 381.70p | 383.40p | 2597771 |
22/07/2013 | 382.30p | 386.70p | 379.40p | 384.80p | 1805033 |
19/07/2013 | 379.40p | 382.50p | 375.80p | 381.10p | 1409325 |
18/07/2013 | 381.60p | 382.00p | 371.70p | 379.00p | 2783763 |
17/07/2013 | 381.90p | 383.70p | 376.10p | 381.40p | 1467514 |
16/07/2013 | 383.80p | 384.30p | 378.50p | 380.00p | 1032735 |
15/07/2013 | 375.80p | 383.10p | 372.70p | 383.10p | 1129001 |
12/07/2013 | 375.00p | 376.90p | 372.00p | 373.30p | 1545481 |
11/07/2013 | 375.90p | 378.80p | 369.70p | 374.00p | 1779597 |
10/07/2013 | 364.90p | 371.80p | 363.70p | 371.80p | 1859933 |
09/07/2013 | 362.80p | 371.10p | 362.80p | 367.20p | 1776803 |
08/07/2013 | 361.80p | 367.30p | 359.30p | 364.10p | 1946573 |
05/07/2013 | 358.20p | 371.80p | 355.50p | 360.10p | 1750356 |
04/07/2013 | 350.80p | 358.90p | 348.10p | 357.90p | 1550886 |
03/07/2013 | 342.80p | 349.90p | 339.30p | 349.90p | 1175818 |
02/07/2013 | 348.90p | 348.90p | 342.80p | 346.00p | 1130477 |
01/07/2013 | 340.60p | 349.20p | 337.60p | 348.10p | 1563607 |
28/06/2013 | 334.70p | 340.50p | 334.70p | 337.60p | 2225741 |
27/06/2013 | 331.00p | 337.70p | 327.20p | 334.70p | 1469502 |
26/06/2013 | 323.70p | 335.60p | 323.40p | 330.80p | 1917437 |
25/06/2013 | 315.70p | 326.40p | 312.60p | 323.40p | 1782808 |
24/06/2013 | 319.60p | 321.40p | 308.30p | 312.60p | 2877098 |
21/06/2013 | 320.10p | 328.40p | 315.50p | 319.30p | 2555021 |
20/06/2013 | 329.00p | 333.00p | 318.30p | 319.90p | 2460511 |
19/06/2013 | 329.80p | 333.50p | 325.37p | 333.00p | 2301431 |
18/06/2013 | 330.80p | 338.30p | 330.40p | 335.50p | 1532545 |
17/06/2013 | 327.10p | 334.70p | 327.10p | 331.90p | 2023127 |
14/06/2013 | 334.20p | 339.50p | 329.60p | 329.70p | 1922443 |
13/06/2013 | 332.30p | 335.50p | 328.50p | 333.50p | 1952034 |
12/06/2013 | 338.80p | 343.90p | 334.90p | 335.50p | 2440682 |
11/06/2013 | 342.40p | 347.30p | 338.50p | 340.00p | 2801727 |
10/06/2013 | 337.80p | 345.20p | 335.80p | 344.90p | 1716621 |
07/06/2013 | 331.80p | 340.20p | 331.60p | 337.60p | 2431851 |
06/06/2013 | 339.70p | 342.10p | 331.10p | 331.10p | 1662972 |
05/06/2013 | 350.30p | 355.50p | 339.30p | 340.00p | 2930177 |
04/06/2013 | 337.60p | 346.10p | 334.90p | 343.80p | 1876141 |
03/06/2013 | 338.20p | 340.80p | 332.70p | 334.90p | 1514928 |
31/05/2013 | 341.00p | 342.80p | 337.28p | 340.80p | 2187986 |
30/05/2013 | 342.70p | 344.60p | 339.40p | 339.40p | 2706985 |
29/05/2013 | 356.10p | 357.10p | 343.10p | 343.10p | 1959557 |
28/05/2013 | 358.60p | 361.10p | 354.60p | 357.10p | 1525539 |
24/05/2013 | 364.30p | 367.50p | 352.90p | 354.60p | 1895923 |
23/05/2013 | 361.80p | 363.70p | 356.20p | 362.70p | 2343723 |
22/05/2013 | 362.80p | 369.40p | 362.80p | 369.10p | 2687451 |
21/05/2013 | 356.20p | 366.60p | 356.20p | 366.60p | 2200450 |
20/05/2013 | 356.00p | 361.00p | 355.60p | 357.00p | 2085804 |
17/05/2013 | 344.40p | 355.70p | 344.40p | 355.00p | 3086809 |
16/05/2013 | 360.00p | 360.70p | 340.59p | 345.80p | 4346256 |
15/05/2013 | 357.50p | 363.60p | 356.20p | 363.40p | 1647430 |
14/05/2013 | 351.00p | 358.01p | 348.70p | 357.00p | 1838359 |
13/05/2013 | 350.30p | 351.10p | 346.30p | 348.70p | 1557540 |
10/05/2013 | 350.30p | 354.70p | 347.30p | 348.90p | 1670198 |
09/05/2013 | 342.80p | 351.10p | 339.50p | 351.00p | 2524043 |
*Close Price adjusted for both dividends and splits