Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2014 | 434.70p | 437.30p | 432.10p | 435.00p | 4467715 |
18/02/2014 | 431.40p | 437.40p | 429.00p | 437.30p | 1428432 |
17/02/2014 | 425.30p | 433.06p | 425.30p | 432.90p | 1679733 |
14/02/2014 | 420.00p | 426.70p | 420.00p | 425.90p | 973583 |
13/02/2014 | 421.30p | 426.00p | 417.50p | 420.70p | 2497382 |
12/02/2014 | 421.70p | 428.70p | 419.80p | 426.00p | 1902654 |
11/02/2014 | 414.30p | 421.60p | 412.60p | 419.90p | 4267877 |
10/02/2014 | 417.70p | 417.70p | 412.70p | 414.20p | 2746718 |
07/02/2014 | 417.00p | 420.50p | 413.60p | 416.00p | 1717324 |
06/02/2014 | 397.60p | 416.80p | 396.00p | 415.00p | 5808634 |
05/02/2014 | 381.60p | 397.00p | 380.70p | 396.80p | 4514950 |
04/02/2014 | 383.60p | 390.10p | 382.40p | 384.90p | 3213682 |
03/02/2014 | 391.50p | 392.30p | 386.40p | 387.10p | 2182064 |
31/01/2014 | 383.60p | 392.30p | 383.60p | 392.00p | 4305731 |
30/01/2014 | 384.80p | 386.40p | 366.20p | 384.20p | 3293637 |
29/01/2014 | 402.60p | 405.56p | 380.30p | 386.40p | 2580203 |
28/01/2014 | 393.90p | 397.90p | 390.90p | 397.80p | 1862207 |
27/01/2014 | 397.60p | 397.60p | 390.20p | 395.00p | 2386343 |
24/01/2014 | 412.80p | 413.90p | 397.80p | 402.10p | 2043931 |
23/01/2014 | 422.50p | 424.80p | 410.90p | 413.90p | 3243052 |
22/01/2014 | 432.70p | 433.40p | 423.40p | 424.80p | 897176 |
21/01/2014 | 437.50p | 440.80p | 431.00p | 432.70p | 776585 |
20/01/2014 | 434.90p | 438.30p | 433.20p | 438.10p | 703199 |
17/01/2014 | 439.00p | 441.70p | 434.00p | 437.80p | 1672860 |
16/01/2014 | 438.10p | 441.40p | 436.10p | 440.40p | 1829469 |
15/01/2014 | 437.00p | 441.50p | 434.90p | 441.40p | 1256052 |
14/01/2014 | 433.50p | 436.60p | 429.50p | 436.60p | 615160 |
13/01/2014 | 435.80p | 441.20p | 434.40p | 439.00p | 2124255 |
10/01/2014 | 428.70p | 435.70p | 428.10p | 433.70p | 2366368 |
09/01/2014 | 428.90p | 431.70p | 425.30p | 428.20p | 1839786 |
08/01/2014 | 431.20p | 432.70p | 428.70p | 430.00p | 1467799 |
07/01/2014 | 428.00p | 432.00p | 426.70p | 431.50p | 1412855 |
06/01/2014 | 429.00p | 431.40p | 424.10p | 426.20p | 2778961 |
03/01/2014 | 426.90p | 433.10p | 424.20p | 431.40p | 954579 |
02/01/2014 | 437.10p | 437.60p | 425.54p | 428.40p | 1625179 |
31/12/2013 | 431.30p | 437.90p | 429.30p | 437.60p | 256388 |
30/12/2013 | 430.50p | 434.70p | 428.30p | 431.10p | 1073512 |
27/12/2013 | 427.10p | 434.30p | 426.10p | 432.50p | 537075 |
24/12/2013 | 437.50p | 437.50p | 424.60p | 427.90p | 399968 |
23/12/2013 | 431.50p | 438.20p | 431.30p | 437.40p | 1043380 |
20/12/2013 | 422.60p | 432.90p | 419.60p | 431.30p | 2331159 |
19/12/2013 | 416.40p | 428.40p | 411.90p | 423.20p | 1564135 |
18/12/2013 | 417.00p | 417.00p | 411.30p | 411.90p | 793735 |
17/12/2013 | 414.00p | 418.60p | 413.80p | 414.70p | 890537 |
16/12/2013 | 407.00p | 417.60p | 406.40p | 415.10p | 824286 |
13/12/2013 | 404.20p | 407.80p | 400.50p | 407.00p | 4645363 |
12/12/2013 | 408.80p | 409.30p | 400.30p | 405.40p | 1738469 |
11/12/2013 | 414.00p | 422.40p | 408.50p | 409.30p | 1910284 |
10/12/2013 | 421.00p | 424.20p | 418.30p | 422.40p | 1039503 |
09/12/2013 | 421.90p | 422.50p | 414.60p | 420.30p | 1363118 |
06/12/2013 | 412.50p | 419.80p | 410.40p | 419.80p | 1045115 |
05/12/2013 | 411.20p | 414.20p | 410.10p | 412.20p | 2025634 |
04/12/2013 | 415.10p | 419.40p | 409.40p | 414.80p | 2101433 |
03/12/2013 | 423.30p | 424.20p | 406.80p | 413.00p | 3136665 |
02/12/2013 | 437.60p | 437.60p | 423.90p | 424.20p | 1053308 |
29/11/2013 | 429.70p | 434.60p | 429.30p | 431.70p | 715817 |
28/11/2013 | 424.60p | 430.80p | 423.80p | 430.30p | 3549201 |
27/11/2013 | 421.00p | 426.80p | 420.00p | 423.80p | 1954878 |
26/11/2013 | 423.80p | 426.40p | 419.70p | 421.40p | 1959874 |
25/11/2013 | 428.80p | 429.80p | 424.80p | 426.00p | 1185483 |
22/11/2013 | 422.00p | 429.70p | 420.00p | 428.40p | 2239615 |
21/11/2013 | 425.00p | 426.60p | 418.40p | 423.30p | 2083437 |
20/11/2013 | 425.90p | 429.30p | 423.90p | 426.60p | 948995 |
19/11/2013 | 430.20p | 433.50p | 423.70p | 427.90p | 5368095 |
18/11/2013 | 428.40p | 433.50p | 426.76p | 433.50p | 1141772 |
15/11/2013 | 427.30p | 434.10p | 425.10p | 430.50p | 1715761 |
14/11/2013 | 422.00p | 426.20p | 417.90p | 425.50p | 1748270 |
13/11/2013 | 426.20p | 427.10p | 414.60p | 417.90p | 2061151 |
12/11/2013 | 425.50p | 427.10p | 420.00p | 427.10p | 5163600 |
11/11/2013 | 423.60p | 426.50p | 420.40p | 426.50p | 2106075 |
08/11/2013 | 427.10p | 427.10p | 416.20p | 423.60p | 2764617 |
07/11/2013 | 429.80p | 436.10p | 426.60p | 429.30p | 2338094 |
06/11/2013 | 431.20p | 432.90p | 425.30p | 429.50p | 2948498 |
05/11/2013 | 438.10p | 438.60p | 426.30p | 430.40p | 3725081 |
04/11/2013 | 442.70p | 442.70p | 433.10p | 438.50p | 2567233 |
01/11/2013 | 436.40p | 440.30p | 435.30p | 438.50p | 2333738 |
31/10/2013 | 441.80p | 441.80p | 434.10p | 436.60p | 3122567 |
30/10/2013 | 435.80p | 442.40p | 434.80p | 442.40p | 1466219 |
29/10/2013 | 439.80p | 439.80p | 432.80p | 436.20p | 1562818 |
28/10/2013 | 442.90p | 442.90p | 437.80p | 440.10p | 3275769 |
25/10/2013 | 436.00p | 441.10p | 433.70p | 441.00p | 1173620 |
24/10/2013 | 435.60p | 439.40p | 432.00p | 437.90p | 2015837 |
23/10/2013 | 434.20p | 435.30p | 431.50p | 435.30p | 2274775 |
22/10/2013 | 432.30p | 435.00p | 426.20p | 435.00p | 3404115 |
21/10/2013 | 431.70p | 432.20p | 427.90p | 432.20p | 2458361 |
18/10/2013 | 431.30p | 431.30p | 422.60p | 430.60p | 1471905 |
17/10/2013 | 430.80p | 431.00p | 422.30p | 426.70p | 1509743 |
16/10/2013 | 427.60p | 432.60p | 417.96p | 431.00p | 1389175 |
15/10/2013 | 425.30p | 430.50p | 425.30p | 428.70p | 1011677 |
14/10/2013 | 423.40p | 423.40p | 419.00p | 422.90p | 691258 |
11/10/2013 | 410.00p | 422.40p | 408.60p | 420.20p | 1160059 |
10/10/2013 | 398.50p | 408.60p | 396.50p | 408.60p | 952272 |
09/10/2013 | 395.80p | 398.50p | 392.80p | 396.00p | 1128209 |
08/10/2013 | 402.20p | 403.50p | 397.10p | 397.20p | 1037571 |
07/10/2013 | 400.90p | 403.90p | 400.00p | 402.80p | 1210618 |
04/10/2013 | 399.40p | 402.50p | 397.30p | 401.70p | 1090675 |
03/10/2013 | 400.10p | 404.30p | 395.80p | 399.20p | 1155535 |
02/10/2013 | 395.80p | 400.00p | 390.40p | 399.30p | 1375369 |
01/10/2013 | 401.80p | 402.40p | 394.50p | 396.60p | 1006908 |
30/09/2013 | 395.00p | 400.80p | 391.90p | 400.40p | 995170 |
27/09/2013 | 404.40p | 404.40p | 395.90p | 399.70p | 851467 |
26/09/2013 | 404.30p | 406.50p | 397.40p | 404.40p | 1155862 |
25/09/2013 | 406.70p | 408.20p | 401.70p | 404.70p | 1471373 |
24/09/2013 | 406.00p | 408.90p | 403.00p | 407.20p | 749259 |
23/09/2013 | 413.10p | 413.10p | 404.00p | 405.80p | 1064685 |
20/09/2013 | 418.60p | 421.10p | 412.50p | 414.60p | 3217171 |
19/09/2013 | 424.10p | 429.30p | 418.80p | 421.10p | 1537921 |
18/09/2013 | 425.80p | 426.00p | 413.60p | 417.30p | 1440033 |
17/09/2013 | 443.80p | 443.80p | 403.90p | 425.80p | 3106121 |
16/09/2013 | 441.80p | 443.30p | 438.60p | 441.90p | 725930 |
13/09/2013 | 439.20p | 441.20p | 430.20p | 436.70p | 918721 |
12/09/2013 | 437.10p | 441.40p | 431.10p | 441.20p | 1345920 |
11/09/2013 | 436.40p | 438.10p | 431.40p | 435.70p | 904425 |
10/09/2013 | 434.00p | 437.20p | 428.90p | 437.20p | 1318712 |
09/09/2013 | 423.20p | 429.30p | 420.00p | 429.30p | 1051482 |
06/09/2013 | 418.60p | 424.90p | 413.60p | 423.30p | 2150592 |
05/09/2013 | 416.60p | 420.30p | 413.20p | 418.90p | 787045 |
04/09/2013 | 418.00p | 418.20p | 410.60p | 416.70p | 778189 |
03/09/2013 | 421.60p | 422.00p | 415.40p | 418.20p | 1037170 |
02/09/2013 | 415.20p | 422.20p | 411.00p | 420.40p | 642134 |
30/08/2013 | 415.50p | 415.50p | 409.00p | 411.00p | 1333835 |
29/08/2013 | 415.20p | 419.10p | 410.90p | 415.20p | 1140168 |
28/08/2013 | 415.40p | 415.90p | 408.60p | 412.30p | 1906283 |
27/08/2013 | 427.30p | 428.30p | 415.40p | 415.90p | 1451747 |
23/08/2013 | 422.30p | 430.00p | 421.80p | 428.90p | 853064 |
22/08/2013 | 420.20p | 425.40p | 418.80p | 424.20p | 1113897 |
21/08/2013 | 428.30p | 428.30p | 420.50p | 420.50p | 935238 |
20/08/2013 | 428.60p | 431.80p | 423.60p | 426.70p | 1263225 |
19/08/2013 | 439.50p | 439.60p | 429.70p | 431.80p | 1399615 |
16/08/2013 | 430.90p | 439.90p | 430.30p | 439.60p | 945198 |
15/08/2013 | 443.10p | 445.40p | 430.10p | 431.40p | 1207092 |
14/08/2013 | 437.60p | 444.80p | 437.30p | 443.10p | 807789 |
13/08/2013 | 438.40p | 444.00p | 436.30p | 439.40p | 2296276 |
12/08/2013 | 436.20p | 440.10p | 435.70p | 438.60p | 1683864 |
09/08/2013 | 432.30p | 437.40p | 429.00p | 436.20p | 422374 |
08/08/2013 | 428.00p | 432.20p | 424.10p | 429.00p | 1064553 |
07/08/2013 | 429.70p | 433.50p | 425.90p | 427.30p | 1006495 |
06/08/2013 | 436.80p | 439.70p | 429.10p | 431.70p | 1068142 |
05/08/2013 | 443.10p | 448.60p | 431.50p | 438.00p | 1351266 |
02/08/2013 | 450.50p | 450.90p | 438.70p | 442.80p | 1111592 |
01/08/2013 | 439.50p | 450.10p | 432.60p | 449.70p | 1514642 |
31/07/2013 | 435.20p | 441.00p | 433.10p | 439.30p | 1512148 |
30/07/2013 | 447.80p | 450.80p | 444.50p | 446.40p | 748929 |
29/07/2013 | 446.70p | 452.30p | 445.00p | 446.20p | 1194050 |
26/07/2013 | 449.80p | 453.30p | 445.00p | 446.60p | 635607 |
25/07/2013 | 453.60p | 457.20p | 444.30p | 448.30p | 831541 |
24/07/2013 | 453.30p | 461.40p | 452.00p | 453.70p | 1179204 |
23/07/2013 | 448.50p | 458.20p | 446.80p | 452.50p | 1193733 |
22/07/2013 | 445.50p | 448.40p | 444.20p | 448.20p | 864501 |
19/07/2013 | 445.50p | 448.60p | 441.00p | 445.70p | 828744 |
18/07/2013 | 441.60p | 446.30p | 441.00p | 445.60p | 768076 |
17/07/2013 | 440.60p | 442.40p | 429.40p | 441.80p | 1243759 |
16/07/2013 | 439.80p | 443.30p | 436.30p | 437.90p | 1443750 |
15/07/2013 | 434.10p | 440.80p | 430.00p | 440.10p | 1206738 |
12/07/2013 | 431.50p | 435.43p | 428.80p | 433.30p | 1260979 |
11/07/2013 | 432.00p | 436.00p | 427.00p | 431.10p | 2255348 |
10/07/2013 | 428.40p | 433.40p | 422.40p | 427.00p | 1445700 |
09/07/2013 | 429.40p | 440.40p | 427.70p | 430.00p | 1663749 |
08/07/2013 | 423.30p | 428.50p | 418.40p | 425.50p | 1489944 |
05/07/2013 | 430.50p | 434.50p | 419.90p | 420.40p | 1082417 |
04/07/2013 | 419.30p | 432.00p | 417.40p | 429.90p | 943513 |
03/07/2013 | 418.30p | 421.50p | 407.40p | 417.00p | 989573 |
02/07/2013 | 431.30p | 431.60p | 418.70p | 421.50p | 1180384 |
01/07/2013 | 415.00p | 431.76p | 413.70p | 431.30p | 1975203 |
28/06/2013 | 418.90p | 422.70p | 410.60p | 413.70p | 1804604 |
27/06/2013 | 413.40p | 421.40p | 408.20p | 419.10p | 1807024 |
26/06/2013 | 407.00p | 415.00p | 400.90p | 413.40p | 2079919 |
25/06/2013 | 390.60p | 404.50p | 386.70p | 404.40p | 2634135 |
24/06/2013 | 397.80p | 398.60p | 385.00p | 386.70p | 2597310 |
21/06/2013 | 408.70p | 412.20p | 397.90p | 397.90p | 3461375 |
20/06/2013 | 416.50p | 423.40p | 406.76p | 408.30p | 4313398 |
19/06/2013 | 427.50p | 427.80p | 420.60p | 423.40p | 1445144 |
18/06/2013 | 428.00p | 431.00p | 421.00p | 427.80p | 1444818 |
17/06/2013 | 427.30p | 430.70p | 424.40p | 427.50p | 669901 |
14/06/2013 | 429.00p | 429.81p | 423.60p | 425.50p | 1229545 |
13/06/2013 | 420.50p | 426.10p | 414.00p | 425.60p | 4630093 |
12/06/2013 | 428.60p | 431.90p | 424.00p | 425.90p | 1625587 |
11/06/2013 | 441.50p | 443.00p | 422.70p | 428.40p | 3128634 |
10/06/2013 | 447.60p | 449.90p | 439.70p | 443.00p | 2428094 |
07/06/2013 | 443.90p | 450.30p | 439.70p | 449.90p | 2122127 |
06/06/2013 | 446.40p | 448.80p | 441.50p | 442.10p | 6098520 |
05/06/2013 | 461.90p | 465.00p | 445.40p | 446.30p | 2080401 |
04/06/2013 | 461.90p | 470.80p | 459.00p | 465.00p | 1876728 |
03/06/2013 | 462.80p | 465.20p | 454.90p | 459.00p | 2598946 |
31/05/2013 | 470.60p | 473.10p | 446.80p | 465.20p | 6070737 |
30/05/2013 | 476.20p | 479.00p | 461.40p | 470.70p | 4083340 |
29/05/2013 | 492.10p | 493.50p | 475.20p | 476.40p | 2223855 |
28/05/2013 | 489.70p | 495.30p | 478.50p | 493.50p | 5355203 |
24/05/2013 | 502.50p | 502.50p | 482.20p | 484.60p | 2464226 |
23/05/2013 | 497.70p | 503.00p | 468.40p | 493.70p | 3190374 |
22/05/2013 | 494.40p | 508.00p | 493.83p | 505.00p | 1405052 |
21/05/2013 | 490.80p | 494.60p | 483.70p | 492.20p | 2211293 |
20/05/2013 | 508.00p | 508.00p | 484.50p | 490.80p | 3027092 |
17/05/2013 | 500.00p | 506.50p | 498.68p | 506.00p | 1143503 |
16/05/2013 | 500.00p | 507.50p | 497.80p | 503.50p | 1854214 |
15/05/2013 | 497.50p | 503.50p | 495.80p | 502.00p | 1187553 |
14/05/2013 | 493.80p | 498.10p | 487.30p | 497.60p | 1170807 |
13/05/2013 | 490.80p | 493.50p | 487.70p | 493.20p | 821612 |
10/05/2013 | 493.80p | 495.70p | 487.00p | 491.00p | 1049677 |
09/05/2013 | 480.70p | 497.50p | 479.60p | 494.10p | 1242632 |
*Close Price adjusted for both dividends and splits