Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/02/2014 | 566.50p | 582.50p | 561.00p | 575.50p | 737535 |
03/02/2014 | 579.00p | 587.50p | 565.00p | 568.50p | 1038830 |
31/01/2014 | 586.00p | 593.00p | 570.00p | 585.00p | 954791 |
30/01/2014 | 595.50p | 597.50p | 580.00p | 588.50p | 647456 |
29/01/2014 | 594.50p | 607.50p | 586.50p | 597.50p | 1032693 |
28/01/2014 | 590.00p | 597.50p | 578.00p | 587.00p | 973385 |
27/01/2014 | 605.50p | 606.00p | 580.50p | 585.50p | 695309 |
24/01/2014 | 632.00p | 636.50p | 602.00p | 603.00p | 762961 |
23/01/2014 | 640.50p | 644.10p | 631.00p | 634.50p | 344382 |
22/01/2014 | 646.00p | 652.00p | 640.00p | 644.00p | 325738 |
21/01/2014 | 645.50p | 651.00p | 641.10p | 646.50p | 377251 |
20/01/2014 | 638.50p | 647.00p | 635.00p | 642.50p | 368516 |
17/01/2014 | 645.50p | 650.50p | 639.50p | 641.00p | 552309 |
16/01/2014 | 649.00p | 649.50p | 643.00p | 648.50p | 463379 |
15/01/2014 | 647.00p | 649.50p | 638.00p | 649.50p | 554839 |
14/01/2014 | 632.00p | 644.00p | 629.00p | 643.00p | 473797 |
13/01/2014 | 642.00p | 645.00p | 637.50p | 637.50p | 421179 |
10/01/2014 | 622.50p | 638.50p | 622.50p | 638.50p | 580256 |
09/01/2014 | 630.00p | 630.00p | 620.53p | 622.50p | 444994 |
08/01/2014 | 630.00p | 630.50p | 626.00p | 628.00p | 467777 |
07/01/2014 | 626.50p | 629.50p | 616.50p | 629.50p | 742778 |
06/01/2014 | 633.50p | 636.50p | 622.50p | 623.50p | 648942 |
03/01/2014 | 627.00p | 632.00p | 623.00p | 630.50p | 1025263 |
02/01/2014 | 618.50p | 625.50p | 614.50p | 625.50p | 651567 |
31/12/2013 | 623.50p | 623.50p | 609.00p | 614.50p | 72422 |
30/12/2013 | 616.00p | 623.50p | 616.00p | 620.00p | 180293 |
27/12/2013 | 625.00p | 628.00p | 617.00p | 620.00p | 287104 |
24/12/2013 | 624.50p | 624.50p | 617.50p | 619.00p | 72004 |
23/12/2013 | 608.50p | 616.50p | 608.00p | 616.50p | 442378 |
20/12/2013 | 610.50p | 630.00p | 610.50p | 611.00p | 1897876 |
19/12/2013 | 609.00p | 616.50p | 600.00p | 611.50p | 796638 |
18/12/2013 | 590.00p | 602.00p | 590.00p | 600.00p | 1449218 |
17/12/2013 | 578.00p | 593.50p | 577.50p | 590.50p | 655555 |
16/12/2013 | 558.00p | 579.00p | 556.50p | 577.50p | 598103 |
13/12/2013 | 565.00p | 568.50p | 556.50p | 556.50p | 512815 |
12/12/2013 | 581.00p | 581.50p | 564.50p | 566.00p | 455542 |
11/12/2013 | 578.50p | 585.00p | 577.00p | 581.50p | 516921 |
10/12/2013 | 579.50p | 582.00p | 575.00p | 577.00p | 621782 |
09/12/2013 | 579.50p | 584.99p | 573.50p | 582.00p | 544339 |
06/12/2013 | 578.00p | 581.00p | 569.50p | 578.50p | 503605 |
05/12/2013 | 578.00p | 581.00p | 574.00p | 575.00p | 495775 |
04/12/2013 | 582.00p | 585.00p | 579.00p | 580.00p | 855380 |
03/12/2013 | 587.50p | 592.50p | 577.50p | 580.50p | 601874 |
02/12/2013 | 596.00p | 596.00p | 585.90p | 590.50p | 439263 |
29/11/2013 | 593.50p | 600.50p | 593.50p | 595.00p | 412986 |
28/11/2013 | 600.00p | 600.00p | 593.50p | 595.50p | 330702 |
27/11/2013 | 594.50p | 600.50p | 594.00p | 599.50p | 373333 |
26/11/2013 | 595.50p | 600.00p | 593.50p | 594.50p | 324274 |
25/11/2013 | 599.50p | 601.50p | 593.00p | 597.50p | 435131 |
22/11/2013 | 588.00p | 596.00p | 579.51p | 593.00p | 320746 |
21/11/2013 | 595.00p | 600.00p | 587.00p | 588.50p | 473774 |
20/11/2013 | 604.50p | 607.00p | 594.50p | 598.00p | 474385 |
19/11/2013 | 612.00p | 615.50p | 605.50p | 607.00p | 494310 |
18/11/2013 | 615.00p | 619.50p | 610.50p | 615.50p | 308806 |
15/11/2013 | 614.00p | 619.00p | 613.00p | 615.50p | 343868 |
14/11/2013 | 619.00p | 621.00p | 609.00p | 613.50p | 322354 |
13/11/2013 | 617.00p | 619.00p | 607.50p | 609.00p | 653438 |
12/11/2013 | 624.00p | 625.50p | 616.00p | 619.00p | 395421 |
11/11/2013 | 626.00p | 626.00p | 620.50p | 623.50p | 323833 |
08/11/2013 | 615.00p | 622.50p | 608.50p | 620.50p | 1050190 |
07/11/2013 | 630.00p | 634.50p | 620.50p | 621.00p | 435815 |
06/11/2013 | 628.50p | 638.00p | 627.50p | 632.00p | 447717 |
05/11/2013 | 633.00p | 634.00p | 622.00p | 627.50p | 724734 |
04/11/2013 | 636.50p | 642.00p | 632.00p | 632.00p | 460825 |
01/11/2013 | 637.50p | 641.00p | 628.00p | 635.50p | 505082 |
31/10/2013 | 635.50p | 640.50p | 624.00p | 636.00p | 729995 |
30/10/2013 | 633.50p | 644.50p | 631.50p | 636.00p | 481078 |
29/10/2013 | 637.00p | 643.10p | 628.50p | 634.00p | 572197 |
28/10/2013 | 643.50p | 645.00p | 630.00p | 636.00p | 703306 |
25/10/2013 | 644.50p | 646.50p | 637.00p | 640.50p | 832398 |
24/10/2013 | 633.50p | 655.00p | 622.50p | 644.50p | 1428572 |
23/10/2013 | 616.50p | 625.00p | 613.00p | 622.50p | 715533 |
22/10/2013 | 627.00p | 632.00p | 618.00p | 618.00p | 473981 |
21/10/2013 | 627.50p | 634.50p | 624.00p | 629.00p | 545859 |
18/10/2013 | 626.50p | 631.50p | 622.50p | 628.00p | 698037 |
17/10/2013 | 620.00p | 629.00p | 613.50p | 622.50p | 433327 |
16/10/2013 | 625.00p | 626.00p | 618.50p | 623.00p | 653379 |
15/10/2013 | 621.50p | 623.50p | 619.50p | 622.00p | 538419 |
14/10/2013 | 617.50p | 619.00p | 613.50p | 617.50p | 480736 |
11/10/2013 | 611.00p | 620.00p | 607.50p | 618.00p | 511123 |
10/10/2013 | 598.50p | 608.00p | 596.50p | 608.00p | 524440 |
09/10/2013 | 604.50p | 605.00p | 592.50p | 596.00p | 700817 |
08/10/2013 | 612.50p | 613.50p | 604.00p | 604.50p | 638340 |
07/10/2013 | 606.50p | 615.00p | 604.50p | 612.00p | 488995 |
04/10/2013 | 611.00p | 620.50p | 606.50p | 612.50p | 803513 |
03/10/2013 | 608.50p | 615.50p | 604.00p | 610.50p | 566654 |
02/10/2013 | 607.50p | 614.00p | 599.21p | 607.00p | 530130 |
01/10/2013 | 610.50p | 616.27p | 603.00p | 606.00p | 615710 |
30/09/2013 | 604.00p | 610.50p | 600.00p | 610.50p | 951342 |
27/09/2013 | 613.50p | 619.50p | 607.50p | 610.00p | 346994 |
26/09/2013 | 612.00p | 616.00p | 606.50p | 611.00p | 460835 |
25/09/2013 | 607.50p | 618.00p | 607.50p | 612.00p | 832443 |
24/09/2013 | 605.50p | 612.50p | 601.50p | 610.50p | 491525 |
23/09/2013 | 618.00p | 618.00p | 601.00p | 602.00p | 464474 |
20/09/2013 | 615.00p | 627.50p | 613.00p | 614.50p | 700208 |
19/09/2013 | 630.00p | 639.00p | 610.00p | 615.00p | 1004931 |
18/09/2013 | 616.00p | 622.50p | 603.50p | 607.00p | 637519 |
17/09/2013 | 627.50p | 627.50p | 616.50p | 616.50p | 579878 |
16/09/2013 | 629.50p | 629.50p | 617.85p | 623.50p | 557392 |
13/09/2013 | 617.00p | 624.50p | 615.00p | 620.50p | 572629 |
12/09/2013 | 630.50p | 633.00p | 613.50p | 619.00p | 627925 |
11/09/2013 | 630.50p | 640.50p | 624.50p | 627.50p | 729869 |
10/09/2013 | 615.50p | 646.00p | 612.00p | 628.50p | 1338874 |
09/09/2013 | 604.00p | 616.00p | 600.00p | 612.00p | 490702 |
06/09/2013 | 608.50p | 616.50p | 602.00p | 606.00p | 766021 |
05/09/2013 | 600.00p | 615.50p | 600.00p | 611.00p | 734129 |
04/09/2013 | 611.00p | 617.80p | 596.50p | 603.00p | 527060 |
03/09/2013 | 614.50p | 620.00p | 608.00p | 610.50p | 916425 |
02/09/2013 | 598.00p | 614.50p | 589.00p | 613.00p | 902502 |
30/08/2013 | 587.50p | 601.50p | 576.00p | 589.00p | 1212170 |
29/08/2013 | 594.00p | 604.50p | 594.00p | 601.50p | 602846 |
28/08/2013 | 602.00p | 605.00p | 588.00p | 592.50p | 3047412 |
27/08/2013 | 620.50p | 624.50p | 603.50p | 605.00p | 504406 |
23/08/2013 | 625.00p | 629.50p | 617.50p | 624.00p | 354730 |
22/08/2013 | 618.50p | 627.00p | 618.00p | 625.00p | 289415 |
21/08/2013 | 615.00p | 618.50p | 608.00p | 615.00p | 606065 |
20/08/2013 | 628.00p | 633.50p | 606.00p | 612.00p | 1017243 |
19/08/2013 | 637.50p | 637.50p | 622.55p | 633.50p | 558252 |
16/08/2013 | 620.00p | 625.50p | 619.00p | 624.50p | 640047 |
15/08/2013 | 628.00p | 629.00p | 615.50p | 620.00p | 1375021 |
14/08/2013 | 625.00p | 636.00p | 625.00p | 628.00p | 358335 |
13/08/2013 | 635.00p | 637.48p | 627.50p | 630.00p | 614601 |
12/08/2013 | 635.00p | 646.50p | 628.00p | 631.50p | 424599 |
09/08/2013 | 632.00p | 640.00p | 627.50p | 635.00p | 851152 |
08/08/2013 | 632.00p | 637.50p | 624.50p | 628.50p | 788475 |
07/08/2013 | 636.00p | 638.50p | 625.50p | 630.00p | 995242 |
06/08/2013 | 637.00p | 641.00p | 628.50p | 633.00p | 1064534 |
05/08/2013 | 652.50p | 655.50p | 632.00p | 633.00p | 1001670 |
02/08/2013 | 614.00p | 654.50p | 587.00p | 645.00p | 2949857 |
01/08/2013 | 573.00p | 587.00p | 568.50p | 587.00p | 928193 |
31/07/2013 | 565.00p | 571.50p | 560.00p | 570.50p | 612659 |
30/07/2013 | 562.00p | 564.50p | 558.00p | 560.00p | 709910 |
29/07/2013 | 558.50p | 563.00p | 554.50p | 557.00p | 289053 |
26/07/2013 | 562.50p | 562.50p | 553.00p | 557.00p | 679721 |
25/07/2013 | 557.00p | 562.00p | 553.50p | 558.00p | 545001 |
24/07/2013 | 556.00p | 564.50p | 555.00p | 559.00p | 440641 |
23/07/2013 | 555.00p | 564.50p | 553.00p | 555.00p | 662941 |
22/07/2013 | 559.00p | 562.00p | 552.00p | 555.50p | 369213 |
19/07/2013 | 557.50p | 563.50p | 552.00p | 560.00p | 416143 |
18/07/2013 | 553.00p | 565.00p | 553.00p | 560.50p | 414258 |
17/07/2013 | 558.50p | 560.50p | 545.00p | 555.50p | 895419 |
16/07/2013 | 536.00p | 558.00p | 534.50p | 554.50p | 1089936 |
15/07/2013 | 537.00p | 540.50p | 533.00p | 536.50p | 315154 |
12/07/2013 | 527.00p | 536.00p | 525.00p | 535.00p | 628887 |
11/07/2013 | 528.50p | 533.00p | 523.00p | 527.00p | 586496 |
10/07/2013 | 525.50p | 528.00p | 514.00p | 523.00p | 273525 |
09/07/2013 | 524.00p | 529.00p | 522.00p | 525.00p | 652613 |
08/07/2013 | 515.50p | 528.00p | 512.50p | 522.00p | 801715 |
05/07/2013 | 519.00p | 524.00p | 510.50p | 512.50p | 805619 |
04/07/2013 | 502.00p | 521.00p | 501.00p | 518.00p | 575367 |
03/07/2013 | 503.00p | 503.00p | 485.50p | 500.00p | 1270798 |
02/07/2013 | 516.50p | 516.50p | 497.10p | 502.50p | 747590 |
01/07/2013 | 504.00p | 515.00p | 501.00p | 514.50p | 568647 |
28/06/2013 | 505.50p | 513.50p | 493.92p | 501.00p | 815096 |
27/06/2013 | 493.00p | 507.50p | 487.70p | 507.00p | 1117718 |
26/06/2013 | 484.00p | 493.00p | 483.90p | 490.20p | 1281471 |
25/06/2013 | 454.80p | 484.50p | 454.80p | 484.50p | 1687674 |
24/06/2013 | 476.10p | 479.20p | 449.20p | 458.60p | 1876938 |
21/06/2013 | 516.00p | 516.00p | 466.50p | 475.50p | 4013169 |
20/06/2013 | 525.50p | 531.50p | 508.00p | 513.50p | 830372 |
19/06/2013 | 528.50p | 534.50p | 526.50p | 531.50p | 1122879 |
18/06/2013 | 525.50p | 529.50p | 522.00p | 528.00p | 580360 |
17/06/2013 | 526.50p | 529.50p | 522.50p | 526.00p | 251466 |
14/06/2013 | 514.00p | 526.50p | 510.00p | 525.50p | 1302022 |
13/06/2013 | 517.00p | 522.00p | 507.50p | 510.00p | 653595 |
12/06/2013 | 526.00p | 527.50p | 517.00p | 522.00p | 907726 |
11/06/2013 | 538.00p | 540.00p | 518.00p | 524.00p | 700638 |
10/06/2013 | 540.00p | 543.00p | 535.00p | 538.00p | 564483 |
07/06/2013 | 535.00p | 540.50p | 528.00p | 539.00p | 764164 |
06/06/2013 | 536.00p | 541.50p | 530.00p | 533.50p | 710904 |
05/06/2013 | 542.00p | 545.00p | 535.00p | 539.50p | 1437464 |
04/06/2013 | 552.50p | 552.50p | 542.88p | 545.00p | 601761 |
03/06/2013 | 545.50p | 549.50p | 542.00p | 544.50p | 687062 |
31/05/2013 | 557.50p | 558.50p | 545.00p | 549.00p | 1291605 |
30/05/2013 | 555.50p | 564.50p | 555.00p | 558.50p | 608106 |
29/05/2013 | 568.00p | 572.00p | 553.00p | 558.00p | 665147 |
28/05/2013 | 554.00p | 577.00p | 549.00p | 572.00p | 1031265 |
24/05/2013 | 548.50p | 554.00p | 545.38p | 549.00p | 685488 |
23/05/2013 | 550.00p | 552.50p | 540.00p | 548.50p | 1491069 |
22/05/2013 | 565.00p | 572.50p | 555.50p | 558.50p | 1255264 |
21/05/2013 | 567.50p | 578.50p | 561.00p | 577.50p | 941995 |
20/05/2013 | 566.00p | 566.50p | 557.50p | 565.50p | 758853 |
17/05/2013 | 562.00p | 563.00p | 551.50p | 561.00p | 899041 |
16/05/2013 | 527.00p | 569.50p | 526.65p | 564.50p | 2656928 |
15/05/2013 | 525.00p | 528.22p | 523.00p | 526.50p | 696145 |
14/05/2013 | 527.00p | 527.50p | 523.50p | 525.50p | 647306 |
13/05/2013 | 524.50p | 527.19p | 521.50p | 527.00p | 621501 |
10/05/2013 | 525.00p | 526.00p | 517.50p | 525.50p | 1088210 |
09/05/2013 | 523.50p | 525.50p | 518.50p | 521.00p | 694389 |
08/05/2013 | 517.00p | 526.00p | 516.50p | 522.00p | 874722 |
07/05/2013 | 515.00p | 521.50p | 512.50p | 515.00p | 626885 |
03/05/2013 | 512.00p | 516.50p | 509.00p | 512.50p | 862690 |
02/05/2013 | 501.50p | 514.00p | 500.50p | 511.50p | 1124035 |
01/05/2013 | 501.00p | 509.50p | 498.70p | 502.50p | 632989 |
30/04/2013 | 511.50p | 514.50p | 501.00p | 501.00p | 1236819 |
29/04/2013 | 508.50p | 513.50p | 506.00p | 510.00p | 1072143 |
26/04/2013 | 505.00p | 506.50p | 493.20p | 506.50p | 919060 |
25/04/2013 | 495.00p | 506.50p | 493.60p | 506.50p | 2109268 |
24/04/2013 | 496.30p | 500.00p | 488.20p | 494.80p | 1427687 |
23/04/2013 | 492.00p | 500.00p | 491.30p | 499.00p | 1725733 |
*Close Price adjusted for both dividends and splits