Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2014 | 497.90p | 502.50p | 493.20p | 495.90p | 325819 |
14/02/2014 | 487.30p | 497.10p | 485.00p | 494.00p | 547641 |
13/02/2014 | 487.00p | 487.00p | 476.20p | 485.40p | 331991 |
12/02/2014 | 489.10p | 491.50p | 481.00p | 485.70p | 412872 |
11/02/2014 | 488.00p | 491.90p | 482.30p | 483.90p | 383662 |
10/02/2014 | 486.40p | 490.00p | 481.40p | 484.70p | 246775 |
07/02/2014 | 490.90p | 490.90p | 479.30p | 483.10p | 737648 |
06/02/2014 | 465.50p | 489.50p | 464.50p | 486.40p | 1118033 |
05/02/2014 | 464.20p | 470.80p | 456.30p | 464.50p | 617610 |
04/02/2014 | 459.60p | 461.80p | 451.00p | 458.20p | 390444 |
03/02/2014 | 464.30p | 471.20p | 457.40p | 458.10p | 432134 |
31/01/2014 | 473.70p | 479.30p | 460.00p | 465.00p | 552613 |
30/01/2014 | 472.20p | 477.40p | 460.00p | 474.60p | 381046 |
29/01/2014 | 483.10p | 488.60p | 467.90p | 470.80p | 625006 |
28/01/2014 | 467.30p | 485.10p | 467.30p | 475.10p | 448929 |
27/01/2014 | 474.70p | 477.80p | 463.40p | 465.00p | 1999181 |
24/01/2014 | 471.00p | 476.50p | 463.80p | 470.30p | 1216611 |
23/01/2014 | 484.40p | 490.00p | 470.20p | 472.10p | 627562 |
22/01/2014 | 490.00p | 494.50p | 484.50p | 489.70p | 525885 |
21/01/2014 | 493.10p | 493.10p | 476.60p | 487.90p | 596252 |
20/01/2014 | 502.00p | 504.50p | 491.40p | 494.60p | 342103 |
17/01/2014 | 505.50p | 511.45p | 496.50p | 497.70p | 565431 |
16/01/2014 | 507.00p | 507.00p | 493.65p | 503.50p | 405384 |
15/01/2014 | 513.50p | 517.50p | 503.00p | 505.00p | 421705 |
14/01/2014 | 511.50p | 513.00p | 495.10p | 510.50p | 585319 |
13/01/2014 | 506.50p | 516.00p | 498.15p | 513.00p | 335620 |
10/01/2014 | 499.70p | 503.00p | 491.75p | 503.00p | 665723 |
09/01/2014 | 487.80p | 495.10p | 481.11p | 495.10p | 950258 |
08/01/2014 | 506.50p | 513.85p | 473.10p | 484.00p | 1998908 |
07/01/2014 | 522.50p | 522.50p | 504.50p | 510.00p | 1008868 |
06/01/2014 | 534.50p | 535.00p | 519.50p | 520.00p | 538474 |
03/01/2014 | 539.00p | 539.00p | 518.08p | 533.00p | 785814 |
02/01/2014 | 499.30p | 539.00p | 493.00p | 537.50p | 1341827 |
31/12/2013 | 504.50p | 509.00p | 482.00p | 498.00p | 327142 |
30/12/2013 | 452.00p | 502.50p | 452.00p | 501.00p | 1674012 |
27/12/2013 | 545.50p | 551.70p | 390.00p | 455.20p | 3826192 |
24/12/2013 | 616.50p | 616.50p | 539.71p | 540.00p | 282018 |
23/12/2013 | 611.50p | 614.50p | 608.91p | 614.50p | 279171 |
20/12/2013 | 613.50p | 620.45p | 605.00p | 609.00p | 911390 |
19/12/2013 | 609.50p | 617.50p | 599.00p | 614.00p | 379978 |
18/12/2013 | 585.00p | 606.50p | 584.50p | 599.00p | 323315 |
17/12/2013 | 586.00p | 594.50p | 584.50p | 584.50p | 519350 |
16/12/2013 | 581.00p | 587.50p | 577.50p | 583.50p | 199294 |
13/12/2013 | 582.00p | 588.00p | 574.50p | 579.50p | 233247 |
12/12/2013 | 597.00p | 597.50p | 581.00p | 583.00p | 248132 |
11/12/2013 | 594.50p | 605.00p | 586.50p | 597.50p | 286843 |
10/12/2013 | 590.50p | 598.00p | 587.50p | 591.00p | 215641 |
09/12/2013 | 588.00p | 592.50p | 575.05p | 591.50p | 261972 |
06/12/2013 | 565.50p | 587.00p | 562.50p | 583.00p | 407133 |
05/12/2013 | 570.00p | 580.00p | 565.00p | 565.00p | 317522 |
04/12/2013 | 577.50p | 579.50p | 572.50p | 572.50p | 302143 |
03/12/2013 | 585.50p | 594.00p | 572.50p | 577.00p | 311660 |
02/12/2013 | 594.50p | 594.50p | 579.00p | 588.00p | 266749 |
29/11/2013 | 591.00p | 599.00p | 587.00p | 594.00p | 570885 |
28/11/2013 | 589.50p | 589.50p | 581.00p | 589.00p | 164221 |
27/11/2013 | 590.00p | 590.00p | 583.00p | 583.50p | 232268 |
26/11/2013 | 596.00p | 599.00p | 586.50p | 586.50p | 323420 |
25/11/2013 | 582.50p | 595.50p | 575.00p | 595.00p | 399309 |
22/11/2013 | 574.00p | 578.50p | 569.50p | 575.00p | 265865 |
21/11/2013 | 589.50p | 590.00p | 574.50p | 574.50p | 445981 |
20/11/2013 | 573.50p | 600.00p | 573.50p | 590.00p | 534663 |
19/11/2013 | 571.00p | 583.50p | 571.00p | 576.00p | 374716 |
18/11/2013 | 573.00p | 582.00p | 568.00p | 575.00p | 487431 |
15/11/2013 | 568.50p | 578.50p | 568.50p | 573.50p | 419061 |
14/11/2013 | 567.50p | 574.50p | 560.50p | 569.00p | 437250 |
13/11/2013 | 570.50p | 570.50p | 553.50p | 560.50p | 452174 |
12/11/2013 | 581.00p | 582.50p | 566.50p | 567.50p | 554966 |
11/11/2013 | 570.00p | 582.50p | 570.00p | 579.50p | 293779 |
08/11/2013 | 570.50p | 573.86p | 560.90p | 570.50p | 650815 |
07/11/2013 | 573.00p | 591.50p | 569.50p | 576.50p | 1084169 |
06/11/2013 | 578.00p | 584.00p | 570.50p | 572.00p | 318204 |
05/11/2013 | 598.00p | 598.00p | 572.00p | 574.50p | 552611 |
04/11/2013 | 584.00p | 600.00p | 583.00p | 590.50p | 540431 |
01/11/2013 | 580.00p | 587.60p | 565.30p | 583.00p | 793031 |
31/10/2013 | 583.00p | 588.50p | 571.00p | 577.50p | 801466 |
30/10/2013 | 594.50p | 601.00p | 584.00p | 585.00p | 571453 |
29/10/2013 | 605.00p | 606.00p | 590.50p | 595.00p | 976190 |
28/10/2013 | 616.00p | 625.00p | 606.50p | 607.50p | 389935 |
25/10/2013 | 620.00p | 622.00p | 610.50p | 615.00p | 472209 |
24/10/2013 | 620.50p | 627.00p | 615.50p | 622.00p | 993868 |
23/10/2013 | 660.00p | 668.50p | 611.46p | 623.00p | 1821016 |
22/10/2013 | 674.50p | 677.00p | 660.00p | 668.50p | 432409 |
21/10/2013 | 674.00p | 683.00p | 668.00p | 675.00p | 515555 |
18/10/2013 | 663.50p | 670.34p | 657.00p | 668.00p | 486577 |
17/10/2013 | 660.00p | 660.00p | 649.50p | 658.00p | 403016 |
16/10/2013 | 657.50p | 660.00p | 649.00p | 656.50p | 273228 |
15/10/2013 | 643.50p | 659.50p | 643.50p | 659.50p | 395203 |
14/10/2013 | 632.50p | 644.50p | 632.50p | 644.50p | 359027 |
11/10/2013 | 622.00p | 639.50p | 619.50p | 637.50p | 490914 |
10/10/2013 | 608.50p | 624.00p | 602.00p | 619.50p | 418013 |
09/10/2013 | 605.50p | 608.50p | 599.50p | 602.50p | 328752 |
08/10/2013 | 615.00p | 618.00p | 607.00p | 607.00p | 271660 |
07/10/2013 | 615.00p | 615.50p | 606.50p | 614.00p | 320360 |
04/10/2013 | 606.50p | 620.00p | 604.00p | 612.50p | 394882 |
03/10/2013 | 612.00p | 622.00p | 605.50p | 607.50p | 555263 |
02/10/2013 | 615.00p | 619.00p | 608.50p | 613.00p | 1986182 |
01/10/2013 | 611.00p | 618.50p | 605.50p | 617.00p | 545257 |
30/09/2013 | 597.00p | 611.00p | 597.00p | 610.50p | 504837 |
27/09/2013 | 610.00p | 612.00p | 603.50p | 605.00p | 243541 |
26/09/2013 | 620.00p | 620.00p | 595.50p | 607.00p | 318004 |
25/09/2013 | 612.50p | 620.50p | 607.00p | 611.50p | 261362 |
24/09/2013 | 613.00p | 617.00p | 608.00p | 615.50p | 414929 |
23/09/2013 | 623.00p | 628.00p | 608.00p | 609.50p | 273806 |
20/09/2013 | 618.00p | 632.50p | 616.00p | 621.50p | 654788 |
19/09/2013 | 635.00p | 642.00p | 620.00p | 620.00p | 436866 |
18/09/2013 | 615.00p | 625.00p | 612.50p | 623.00p | 568816 |
17/09/2013 | 624.00p | 627.50p | 614.00p | 625.00p | 364673 |
16/09/2013 | 630.00p | 630.00p | 622.50p | 624.50p | 320222 |
13/09/2013 | 617.00p | 630.00p | 617.00p | 630.00p | 600632 |
12/09/2013 | 637.50p | 642.00p | 614.00p | 620.00p | 822698 |
11/09/2013 | 641.50p | 644.50p | 632.00p | 636.50p | 1413754 |
10/09/2013 | 655.50p | 665.00p | 639.50p | 640.00p | 1053140 |
09/09/2013 | 645.50p | 653.50p | 638.50p | 650.00p | 402050 |
06/09/2013 | 626.00p | 645.00p | 617.00p | 644.00p | 1113273 |
05/09/2013 | 624.50p | 637.50p | 622.00p | 626.00p | 632666 |
04/09/2013 | 611.00p | 621.50p | 602.00p | 617.00p | 704461 |
03/09/2013 | 616.00p | 625.00p | 606.50p | 620.00p | 634076 |
02/09/2013 | 599.00p | 623.00p | 595.50p | 613.00p | 477189 |
30/08/2013 | 590.50p | 604.00p | 590.50p | 595.50p | 940453 |
29/08/2013 | 582.00p | 602.00p | 577.00p | 594.50p | 825580 |
28/08/2013 | 580.50p | 583.00p | 564.50p | 582.00p | 716555 |
27/08/2013 | 607.00p | 610.50p | 578.00p | 584.00p | 599958 |
23/08/2013 | 602.50p | 620.00p | 602.50p | 610.50p | 404554 |
22/08/2013 | 596.50p | 617.00p | 596.38p | 607.50p | 407062 |
21/08/2013 | 592.50p | 601.00p | 587.00p | 600.00p | 711183 |
20/08/2013 | 593.50p | 603.50p | 582.00p | 587.00p | 483685 |
19/08/2013 | 604.50p | 605.50p | 592.00p | 603.50p | 490619 |
16/08/2013 | 579.50p | 600.50p | 575.50p | 598.50p | 644451 |
15/08/2013 | 611.50p | 611.50p | 576.00p | 579.00p | 873679 |
14/08/2013 | 600.00p | 610.00p | 598.50p | 606.00p | 889190 |
13/08/2013 | 614.00p | 625.00p | 599.00p | 599.50p | 838067 |
12/08/2013 | 628.00p | 635.50p | 620.50p | 625.00p | 348046 |
09/08/2013 | 623.50p | 634.50p | 623.50p | 626.00p | 491763 |
08/08/2013 | 619.00p | 629.00p | 615.50p | 628.50p | 572756 |
07/08/2013 | 627.50p | 632.00p | 617.00p | 619.50p | 710955 |
06/08/2013 | 655.00p | 658.00p | 630.00p | 632.00p | 558077 |
05/08/2013 | 646.50p | 667.00p | 646.50p | 656.00p | 500562 |
02/08/2013 | 656.50p | 657.00p | 641.00p | 646.50p | 1761377 |
01/08/2013 | 637.50p | 661.50p | 637.00p | 656.50p | 1185769 |
31/07/2013 | 636.00p | 647.00p | 628.50p | 636.00p | 1241184 |
30/07/2013 | 591.50p | 665.00p | 590.50p | 647.00p | 2551407 |
29/07/2013 | 563.50p | 568.50p | 554.00p | 565.00p | 555087 |
26/07/2013 | 563.50p | 563.50p | 550.50p | 557.00p | 365513 |
25/07/2013 | 560.00p | 560.50p | 546.00p | 556.00p | 403061 |
24/07/2013 | 557.00p | 562.00p | 551.00p | 557.50p | 318210 |
23/07/2013 | 551.50p | 558.50p | 551.50p | 553.00p | 342749 |
22/07/2013 | 558.00p | 558.00p | 529.50p | 550.50p | 305980 |
19/07/2013 | 556.00p | 560.00p | 551.00p | 555.00p | 208869 |
18/07/2013 | 551.50p | 569.50p | 548.00p | 560.00p | 420337 |
17/07/2013 | 543.00p | 552.50p | 532.00p | 549.50p | 308654 |
16/07/2013 | 544.50p | 546.50p | 538.50p | 541.00p | 369248 |
15/07/2013 | 540.50p | 548.00p | 538.50p | 544.50p | 232140 |
12/07/2013 | 541.50p | 544.00p | 538.50p | 541.50p | 316522 |
11/07/2013 | 533.00p | 542.50p | 524.00p | 539.00p | 564256 |
10/07/2013 | 526.50p | 528.50p | 515.50p | 524.00p | 198247 |
09/07/2013 | 520.50p | 532.50p | 517.50p | 528.50p | 429004 |
08/07/2013 | 514.50p | 525.50p | 510.00p | 517.00p | 345456 |
05/07/2013 | 520.50p | 530.00p | 507.50p | 510.00p | 515688 |
04/07/2013 | 510.50p | 519.00p | 503.50p | 518.00p | 288388 |
03/07/2013 | 510.50p | 514.00p | 492.70p | 508.50p | 409876 |
02/07/2013 | 519.00p | 520.50p | 507.50p | 513.00p | 212532 |
01/07/2013 | 508.50p | 524.50p | 499.00p | 519.00p | 360096 |
28/06/2013 | 509.50p | 510.50p | 499.00p | 499.00p | 367615 |
27/06/2013 | 496.50p | 502.50p | 485.00p | 502.50p | 453083 |
26/06/2013 | 493.40p | 505.00p | 487.30p | 497.80p | 522803 |
25/06/2013 | 469.60p | 492.60p | 463.00p | 491.10p | 522258 |
24/06/2013 | 467.70p | 474.20p | 454.80p | 463.00p | 606841 |
21/06/2013 | 484.90p | 492.60p | 467.00p | 467.00p | 1355986 |
20/06/2013 | 505.00p | 512.50p | 478.80p | 480.40p | 456206 |
19/06/2013 | 509.00p | 513.50p | 499.10p | 512.50p | 447476 |
18/06/2013 | 511.50p | 535.00p | 510.00p | 510.00p | 265050 |
17/06/2013 | 482.00p | 514.00p | 479.40p | 512.00p | 293553 |
14/06/2013 | 497.10p | 501.00p | 473.90p | 479.50p | 283814 |
13/06/2013 | 478.10p | 496.00p | 470.10p | 490.80p | 362015 |
12/06/2013 | 487.50p | 493.10p | 479.70p | 485.70p | 319374 |
11/06/2013 | 503.00p | 503.50p | 474.20p | 486.20p | 841191 |
10/06/2013 | 507.00p | 510.28p | 500.00p | 503.50p | 146252 |
07/06/2013 | 497.20p | 508.50p | 484.90p | 506.50p | 310002 |
06/06/2013 | 494.60p | 503.50p | 490.00p | 490.00p | 274643 |
05/06/2013 | 510.50p | 514.00p | 492.30p | 494.00p | 371823 |
04/06/2013 | 528.00p | 528.00p | 512.00p | 514.00p | 249292 |
03/06/2013 | 516.00p | 526.50p | 506.30p | 519.00p | 240670 |
31/05/2013 | 529.00p | 529.00p | 508.28p | 519.50p | 235058 |
30/05/2013 | 524.50p | 524.50p | 514.00p | 518.00p | 237274 |
29/05/2013 | 547.00p | 555.00p | 514.00p | 517.00p | 549639 |
28/05/2013 | 535.00p | 564.06p | 528.00p | 555.00p | 390142 |
24/05/2013 | 534.00p | 534.00p | 522.00p | 528.00p | 334442 |
23/05/2013 | 541.50p | 541.50p | 519.50p | 527.50p | 392489 |
22/05/2013 | 553.00p | 557.50p | 550.00p | 553.00p | 491662 |
21/05/2013 | 539.50p | 556.00p | 539.50p | 553.00p | 558932 |
20/05/2013 | 541.50p | 547.50p | 534.00p | 544.50p | 453189 |
17/05/2013 | 520.00p | 535.50p | 518.00p | 535.00p | 249013 |
16/05/2013 | 514.00p | 523.15p | 511.50p | 522.00p | 970037 |
15/05/2013 | 511.50p | 515.00p | 507.00p | 513.00p | 219744 |
14/05/2013 | 510.00p | 514.50p | 504.50p | 506.50p | 342547 |
13/05/2013 | 504.50p | 513.00p | 501.05p | 505.00p | 94860 |
10/05/2013 | 511.00p | 515.00p | 498.50p | 509.50p | 331335 |
09/05/2013 | 510.00p | 515.00p | 502.50p | 515.00p | 283280 |
08/05/2013 | 514.00p | 515.48p | 503.00p | 505.00p | 257390 |
07/05/2013 | 510.50p | 517.00p | 507.00p | 512.50p | 229624 |
*Close Price adjusted for both dividends and splits