Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/11/2014 | 679.00p | 692.00p | 679.00p | 690.00p | 694514 |
17/11/2014 | 677.50p | 683.00p | 674.00p | 680.50p | 656340 |
14/11/2014 | 678.00p | 681.00p | 675.00p | 680.50p | 583715 |
13/11/2014 | 678.00p | 681.50p | 672.50p | 675.50p | 850714 |
12/11/2014 | 674.50p | 677.00p | 671.50p | 675.00p | 822037 |
11/11/2014 | 676.00p | 676.50p | 671.50p | 674.50p | 658421 |
10/11/2014 | 676.00p | 676.00p | 670.00p | 675.00p | 690289 |
07/11/2014 | 675.50p | 680.03p | 668.50p | 675.00p | 1191176 |
06/11/2014 | 685.00p | 686.50p | 673.00p | 673.00p | 1070725 |
05/11/2014 | 689.00p | 691.00p | 682.00p | 685.00p | 897046 |
04/11/2014 | 687.50p | 697.00p | 682.50p | 683.50p | 798187 |
03/11/2014 | 699.00p | 700.00p | 688.00p | 689.00p | 753117 |
31/10/2014 | 693.50p | 699.50p | 686.70p | 695.00p | 881266 |
30/10/2014 | 673.50p | 684.50p | 667.50p | 682.50p | 893288 |
29/10/2014 | 673.00p | 674.00p | 666.00p | 669.00p | 803170 |
28/10/2014 | 672.00p | 675.50p | 669.00p | 669.00p | 686114 |
27/10/2014 | 668.00p | 669.00p | 657.70p | 666.50p | 726993 |
24/10/2014 | 669.00p | 671.00p | 661.00p | 664.50p | 915444 |
23/10/2014 | 650.50p | 671.00p | 641.00p | 667.00p | 2344933 |
22/10/2014 | 638.50p | 640.00p | 633.50p | 633.50p | 1096689 |
21/10/2014 | 619.00p | 634.50p | 615.00p | 634.00p | 1484183 |
20/10/2014 | 625.50p | 630.00p | 618.50p | 619.50p | 801944 |
17/10/2014 | 620.00p | 628.00p | 615.50p | 625.50p | 894334 |
16/10/2014 | 614.00p | 620.00p | 589.50p | 617.00p | 1380195 |
15/10/2014 | 630.00p | 638.00p | 608.00p | 610.00p | 1077513 |
14/10/2014 | 610.00p | 632.50p | 608.50p | 630.50p | 1734581 |
13/10/2014 | 612.50p | 621.00p | 606.88p | 615.00p | 648839 |
10/10/2014 | 625.50p | 627.00p | 615.00p | 615.50p | 636420 |
09/10/2014 | 638.50p | 642.50p | 630.00p | 630.50p | 837000 |
08/10/2014 | 633.00p | 635.00p | 623.00p | 629.50p | 658317 |
07/10/2014 | 646.50p | 649.50p | 636.50p | 636.50p | 545833 |
06/10/2014 | 655.00p | 658.00p | 648.00p | 650.00p | 990595 |
03/10/2014 | 639.50p | 651.00p | 637.50p | 649.50p | 743605 |
02/10/2014 | 645.00p | 648.50p | 631.50p | 631.50p | 1383865 |
01/10/2014 | 641.50p | 645.50p | 639.00p | 644.00p | 1068171 |
30/09/2014 | 665.00p | 665.00p | 636.50p | 644.00p | 2648349 |
29/09/2014 | 679.00p | 681.00p | 664.00p | 670.50p | 880074 |
26/09/2014 | 674.50p | 684.00p | 668.00p | 678.50p | 528132 |
25/09/2014 | 686.00p | 693.00p | 675.00p | 675.50p | 1216896 |
24/09/2014 | 682.50p | 692.00p | 676.50p | 689.50p | 711721 |
23/09/2014 | 682.00p | 687.00p | 675.00p | 681.00p | 664421 |
22/09/2014 | 690.50p | 695.00p | 682.50p | 685.50p | 528312 |
19/09/2014 | 692.50p | 696.00p | 690.50p | 695.50p | 1228095 |
18/09/2014 | 683.00p | 691.50p | 679.00p | 689.00p | 520635 |
17/09/2014 | 684.50p | 685.00p | 676.50p | 679.00p | 488170 |
16/09/2014 | 682.00p | 682.00p | 673.15p | 677.50p | 549687 |
15/09/2014 | 675.00p | 680.00p | 673.00p | 680.00p | 558699 |
12/09/2014 | 675.50p | 680.50p | 672.50p | 679.00p | 601898 |
11/09/2014 | 678.00p | 681.58p | 671.50p | 676.00p | 852017 |
10/09/2014 | 680.00p | 680.50p | 674.50p | 676.00p | 464470 |
09/09/2014 | 673.50p | 680.50p | 673.50p | 677.00p | 553744 |
08/09/2014 | 674.00p | 678.00p | 668.70p | 677.00p | 680525 |
05/09/2014 | 678.50p | 681.78p | 675.00p | 675.00p | 786595 |
04/09/2014 | 677.00p | 677.00p | 668.50p | 675.00p | 879231 |
03/09/2014 | 670.50p | 677.50p | 669.50p | 674.50p | 771023 |
02/09/2014 | 675.50p | 677.55p | 665.00p | 668.00p | 1095638 |
01/09/2014 | 677.00p | 681.00p | 671.00p | 673.00p | 967041 |
29/08/2014 | 676.50p | 678.50p | 668.00p | 675.00p | 490928 |
28/08/2014 | 683.50p | 685.50p | 676.00p | 676.50p | 384879 |
27/08/2014 | 692.00p | 698.14p | 684.50p | 687.00p | 626732 |
26/08/2014 | 675.50p | 690.50p | 675.50p | 689.50p | 415743 |
22/08/2014 | 673.00p | 680.50p | 671.00p | 675.00p | 392365 |
21/08/2014 | 660.00p | 674.50p | 659.50p | 671.00p | 411283 |
20/08/2014 | 672.00p | 672.00p | 657.50p | 658.50p | 398753 |
19/08/2014 | 663.00p | 674.50p | 663.00p | 669.50p | 380602 |
18/08/2014 | 660.50p | 661.00p | 654.00p | 661.00p | 238220 |
15/08/2014 | 655.50p | 660.00p | 651.00p | 653.00p | 257831 |
14/08/2014 | 646.50p | 656.00p | 644.00p | 652.50p | 520532 |
13/08/2014 | 653.50p | 653.50p | 644.50p | 648.00p | 385915 |
12/08/2014 | 649.00p | 652.50p | 646.90p | 649.00p | 253549 |
11/08/2014 | 650.50p | 654.50p | 645.00p | 648.50p | 382420 |
08/08/2014 | 646.50p | 650.00p | 636.94p | 642.00p | 541118 |
07/08/2014 | 646.50p | 659.00p | 646.50p | 649.50p | 643597 |
06/08/2014 | 654.50p | 661.00p | 639.99p | 650.00p | 736969 |
05/08/2014 | 651.00p | 664.00p | 647.00p | 661.00p | 765554 |
04/08/2014 | 645.00p | 649.00p | 636.50p | 647.00p | 487339 |
01/08/2014 | 646.50p | 649.00p | 635.50p | 640.50p | 614021 |
31/07/2014 | 641.00p | 658.50p | 635.95p | 643.00p | 656326 |
30/07/2014 | 644.00p | 644.00p | 635.00p | 637.50p | 650026 |
29/07/2014 | 638.50p | 649.50p | 638.50p | 641.50p | 525648 |
28/07/2014 | 644.00p | 644.50p | 635.50p | 639.00p | 294702 |
25/07/2014 | 652.50p | 655.00p | 640.50p | 641.50p | 460161 |
24/07/2014 | 653.00p | 670.00p | 637.50p | 651.00p | 850333 |
23/07/2014 | 633.50p | 641.50p | 633.50p | 637.50p | 310922 |
22/07/2014 | 628.50p | 636.50p | 625.00p | 634.00p | 507465 |
21/07/2014 | 627.50p | 628.00p | 615.50p | 624.00p | 370937 |
18/07/2014 | 617.50p | 625.50p | 610.50p | 625.50p | 440057 |
17/07/2014 | 627.00p | 627.00p | 618.50p | 622.00p | 255217 |
16/07/2014 | 627.50p | 630.00p | 618.50p | 627.00p | 497417 |
15/07/2014 | 631.00p | 634.50p | 620.86p | 623.50p | 313330 |
14/07/2014 | 628.50p | 637.00p | 627.50p | 633.00p | 478522 |
11/07/2014 | 625.00p | 633.00p | 623.50p | 627.50p | 369149 |
10/07/2014 | 633.50p | 636.00p | 623.00p | 625.00p | 490223 |
09/07/2014 | 637.00p | 638.50p | 626.50p | 633.00p | 403823 |
08/07/2014 | 646.50p | 646.50p | 633.00p | 636.00p | 426545 |
07/07/2014 | 659.00p | 659.00p | 643.50p | 646.00p | 400666 |
04/07/2014 | 660.00p | 665.00p | 656.50p | 656.50p | 595281 |
03/07/2014 | 635.50p | 658.00p | 634.00p | 656.50p | 604389 |
02/07/2014 | 637.00p | 640.58p | 632.50p | 634.00p | 408702 |
01/07/2014 | 634.00p | 638.50p | 629.00p | 636.00p | 691242 |
30/06/2014 | 634.00p | 636.23p | 625.50p | 634.50p | 711759 |
27/06/2014 | 629.00p | 635.00p | 622.00p | 631.00p | 577719 |
26/06/2014 | 624.00p | 635.00p | 622.50p | 629.50p | 706149 |
25/06/2014 | 608.00p | 619.00p | 607.50p | 612.00p | 591191 |
24/06/2014 | 616.50p | 618.50p | 608.55p | 613.00p | 640602 |
23/06/2014 | 617.50p | 622.00p | 613.50p | 618.00p | 357477 |
20/06/2014 | 617.50p | 626.50p | 617.50p | 619.50p | 763689 |
19/06/2014 | 607.50p | 621.00p | 600.50p | 618.50p | 742628 |
18/06/2014 | 606.50p | 607.00p | 597.00p | 600.50p | 481642 |
17/06/2014 | 607.00p | 612.50p | 603.00p | 605.50p | 732102 |
16/06/2014 | 608.00p | 614.00p | 600.50p | 608.00p | 945702 |
13/06/2014 | 623.00p | 626.50p | 600.50p | 608.00p | 930198 |
12/06/2014 | 635.50p | 635.50p | 626.00p | 626.50p | 352629 |
11/06/2014 | 629.00p | 635.50p | 617.36p | 631.00p | 474720 |
10/06/2014 | 639.50p | 639.50p | 631.50p | 632.50p | 336572 |
09/06/2014 | 639.50p | 641.50p | 634.00p | 637.50p | 330939 |
06/06/2014 | 634.00p | 640.04p | 628.00p | 634.00p | 567496 |
05/06/2014 | 627.00p | 635.50p | 615.50p | 628.00p | 622643 |
04/06/2014 | 622.00p | 624.68p | 617.00p | 623.00p | 472360 |
03/06/2014 | 628.50p | 628.50p | 617.00p | 619.50p | 455295 |
02/06/2014 | 626.00p | 627.00p | 621.68p | 624.00p | 599367 |
30/05/2014 | 622.50p | 629.00p | 621.50p | 622.00p | 522068 |
29/05/2014 | 627.00p | 627.00p | 621.00p | 625.00p | 804075 |
28/05/2014 | 634.50p | 637.50p | 623.50p | 624.50p | 422944 |
27/05/2014 | 632.00p | 641.50p | 632.00p | 637.50p | 386843 |
23/05/2014 | 639.00p | 639.00p | 628.00p | 630.50p | 1436929 |
22/05/2014 | 633.00p | 638.00p | 631.50p | 635.50p | 404690 |
21/05/2014 | 628.50p | 635.50p | 625.50p | 631.50p | 1253712 |
20/05/2014 | 639.50p | 642.50p | 630.00p | 631.50p | 750530 |
19/05/2014 | 630.50p | 643.00p | 627.50p | 637.50p | 657827 |
16/05/2014 | 636.00p | 641.50p | 603.50p | 629.50p | 1242810 |
15/05/2014 | 656.50p | 659.50p | 625.00p | 631.00p | 899246 |
14/05/2014 | 660.00p | 660.50p | 652.00p | 654.00p | 375700 |
13/05/2014 | 654.50p | 659.50p | 650.50p | 657.00p | 368997 |
12/05/2014 | 651.50p | 653.50p | 646.00p | 653.00p | 554184 |
09/05/2014 | 647.00p | 648.00p | 638.96p | 646.00p | 355689 |
08/05/2014 | 642.00p | 647.50p | 640.50p | 645.50p | 387965 |
07/05/2014 | 641.50p | 647.00p | 639.00p | 640.50p | 491069 |
06/05/2014 | 644.00p | 644.99p | 635.00p | 642.50p | 372878 |
02/05/2014 | 636.00p | 644.50p | 632.50p | 640.00p | 543564 |
01/05/2014 | 646.50p | 654.00p | 637.00p | 638.00p | 267219 |
30/04/2014 | 643.50p | 644.00p | 636.50p | 641.00p | 849641 |
29/04/2014 | 642.00p | 646.50p | 637.50p | 642.00p | 587464 |
28/04/2014 | 635.50p | 638.00p | 627.00p | 637.50p | 605817 |
25/04/2014 | 633.50p | 633.50p | 626.50p | 629.00p | 454723 |
24/04/2014 | 642.50p | 642.50p | 626.50p | 633.00p | 464560 |
23/04/2014 | 640.00p | 643.00p | 636.00p | 636.50p | 366250 |
22/04/2014 | 630.00p | 647.50p | 627.50p | 639.50p | 542392 |
17/04/2014 | 624.00p | 633.50p | 623.50p | 630.00p | 518485 |
16/04/2014 | 622.50p | 629.00p | 621.00p | 625.00p | 936675 |
15/04/2014 | 641.50p | 645.50p | 615.50p | 618.50p | 1279864 |
14/04/2014 | 646.50p | 651.00p | 630.50p | 642.00p | 933720 |
11/04/2014 | 660.00p | 667.50p | 648.50p | 651.00p | 1335951 |
10/04/2014 | 690.00p | 694.00p | 667.00p | 667.50p | 795404 |
09/04/2014 | 664.00p | 677.50p | 662.00p | 674.00p | 613715 |
08/04/2014 | 665.00p | 669.50p | 653.50p | 662.00p | 1030837 |
07/04/2014 | 662.00p | 672.00p | 662.00p | 668.00p | 928275 |
04/04/2014 | 670.00p | 675.00p | 669.50p | 671.50p | 547589 |
03/04/2014 | 667.50p | 673.00p | 667.50p | 670.00p | 393666 |
02/04/2014 | 669.00p | 671.00p | 665.50p | 670.00p | 681987 |
01/04/2014 | 646.50p | 668.50p | 646.00p | 668.00p | 528607 |
31/03/2014 | 644.50p | 650.50p | 641.00p | 646.00p | 657323 |
28/03/2014 | 648.50p | 649.00p | 639.50p | 643.50p | 458630 |
27/03/2014 | 639.50p | 645.50p | 636.50p | 643.00p | 448755 |
26/03/2014 | 638.50p | 647.00p | 633.00p | 645.00p | 676145 |
25/03/2014 | 634.00p | 644.50p | 634.00p | 637.50p | 730820 |
24/03/2014 | 636.50p | 642.00p | 630.00p | 635.50p | 799141 |
21/03/2014 | 635.50p | 641.00p | 631.00p | 638.50p | 1182043 |
20/03/2014 | 633.00p | 638.50p | 630.00p | 635.00p | 2953126 |
19/03/2014 | 621.00p | 640.00p | 621.00p | 638.50p | 774426 |
18/03/2014 | 618.00p | 624.50p | 613.00p | 624.50p | 1259414 |
17/03/2014 | 625.00p | 630.00p | 618.00p | 622.50p | 684241 |
14/03/2014 | 624.50p | 629.50p | 619.00p | 621.50p | 1099242 |
13/03/2014 | 634.50p | 637.50p | 628.50p | 629.50p | 833175 |
12/03/2014 | 638.50p | 640.50p | 627.00p | 630.00p | 1028819 |
11/03/2014 | 622.00p | 650.00p | 622.00p | 640.50p | 1296486 |
10/03/2014 | 619.50p | 628.59p | 614.00p | 615.00p | 602477 |
07/03/2014 | 618.00p | 630.22p | 617.50p | 621.50p | 677518 |
06/03/2014 | 621.50p | 624.00p | 614.00p | 618.50p | 382461 |
05/03/2014 | 615.00p | 620.00p | 614.00p | 616.00p | 408012 |
04/03/2014 | 610.00p | 622.50p | 606.50p | 617.50p | 737905 |
03/03/2014 | 620.50p | 628.00p | 597.50p | 606.50p | 1263504 |
28/02/2014 | 613.00p | 629.00p | 607.70p | 628.00p | 981524 |
27/02/2014 | 608.50p | 612.00p | 601.00p | 610.50p | 521894 |
26/02/2014 | 615.50p | 615.50p | 605.50p | 609.50p | 301875 |
25/02/2014 | 614.00p | 615.00p | 606.50p | 611.50p | 1078640 |
24/02/2014 | 606.00p | 613.00p | 605.50p | 612.00p | 508909 |
21/02/2014 | 619.00p | 620.20p | 605.50p | 609.50p | 678784 |
20/02/2014 | 604.00p | 616.00p | 598.00p | 616.00p | 499938 |
19/02/2014 | 612.00p | 614.00p | 608.00p | 608.00p | 547849 |
18/02/2014 | 613.00p | 618.30p | 609.00p | 611.00p | 641816 |
17/02/2014 | 606.00p | 614.50p | 601.00p | 612.50p | 453776 |
14/02/2014 | 601.00p | 606.00p | 595.50p | 601.50p | 402478 |
13/02/2014 | 609.00p | 610.50p | 591.50p | 598.50p | 540986 |
12/02/2014 | 603.50p | 613.00p | 601.50p | 608.00p | 448477 |
11/02/2014 | 591.50p | 602.41p | 589.00p | 601.50p | 532632 |
10/02/2014 | 594.50p | 598.00p | 587.50p | 589.00p | 464719 |
07/02/2014 | 590.00p | 597.50p | 587.00p | 595.50p | 598530 |
06/02/2014 | 589.50p | 592.00p | 581.00p | 587.00p | 785404 |
05/02/2014 | 571.50p | 587.50p | 571.50p | 581.00p | 873678 |
*Close Price adjusted for both dividends and splits