Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/01/2014 | 385.80p | 389.80p | 380.80p | 382.20p | 3618445 |
22/01/2014 | 385.20p | 387.90p | 381.80p | 385.50p | 2650809 |
21/01/2014 | 386.30p | 388.90p | 383.00p | 385.40p | 5046386 |
20/01/2014 | 389.40p | 392.20p | 385.90p | 386.30p | 2340692 |
17/01/2014 | 386.20p | 391.20p | 385.00p | 388.30p | 4594123 |
16/01/2014 | 391.10p | 393.70p | 384.90p | 385.00p | 3344521 |
15/01/2014 | 388.10p | 394.70p | 386.90p | 390.50p | 7730918 |
14/01/2014 | 381.80p | 388.90p | 378.90p | 386.90p | 3984762 |
13/01/2014 | 389.60p | 392.00p | 383.10p | 385.00p | 3258388 |
10/01/2014 | 385.70p | 393.50p | 385.70p | 389.30p | 3326315 |
09/01/2014 | 388.60p | 395.30p | 383.60p | 384.00p | 4760138 |
08/01/2014 | 387.10p | 389.10p | 386.20p | 387.90p | 3496361 |
07/01/2014 | 390.70p | 391.50p | 382.27p | 386.20p | 4122597 |
06/01/2014 | 389.80p | 393.20p | 388.40p | 391.50p | 3092436 |
03/01/2014 | 388.20p | 397.00p | 386.20p | 390.40p | 2524604 |
02/01/2014 | 386.30p | 390.70p | 386.00p | 386.20p | 4978964 |
31/12/2013 | 387.50p | 390.90p | 381.20p | 384.70p | 1642346 |
30/12/2013 | 385.50p | 387.00p | 383.00p | 385.10p | 2772334 |
27/12/2013 | 389.40p | 389.80p | 382.20p | 385.10p | 3215227 |
24/12/2013 | 384.80p | 388.20p | 382.00p | 387.00p | 487507 |
23/12/2013 | 384.50p | 386.50p | 381.10p | 383.90p | 3056434 |
20/12/2013 | 379.60p | 385.20p | 377.20p | 385.00p | 7024510 |
19/12/2013 | 372.80p | 377.40p | 368.40p | 377.20p | 4450942 |
18/12/2013 | 370.50p | 374.00p | 366.80p | 368.40p | 8880606 |
17/12/2013 | 370.50p | 371.80p | 366.80p | 366.80p | 3708153 |
16/12/2013 | 364.10p | 371.60p | 363.00p | 370.60p | 4682863 |
13/12/2013 | 361.90p | 364.70p | 361.40p | 363.90p | 5758282 |
12/12/2013 | 366.60p | 368.00p | 360.70p | 361.80p | 6086486 |
11/12/2013 | 364.10p | 369.30p | 363.60p | 368.00p | 12454828 |
10/12/2013 | 365.70p | 368.90p | 364.20p | 364.20p | 11890463 |
09/12/2013 | 363.60p | 365.80p | 362.60p | 365.40p | 3699702 |
06/12/2013 | 365.80p | 369.70p | 362.45p | 363.60p | 3997550 |
05/12/2013 | 364.60p | 366.60p | 362.00p | 366.00p | 5248161 |
04/12/2013 | 365.40p | 367.50p | 362.70p | 365.10p | 5962093 |
03/12/2013 | 369.60p | 371.90p | 361.10p | 365.20p | 5456001 |
02/12/2013 | 375.90p | 375.90p | 368.20p | 369.60p | 5968671 |
29/11/2013 | 377.10p | 378.60p | 371.80p | 375.90p | 6919893 |
28/11/2013 | 386.10p | 396.00p | 370.20p | 378.60p | 14502792 |
27/11/2013 | 394.50p | 397.10p | 392.50p | 396.00p | 4632940 |
26/11/2013 | 390.00p | 396.40p | 389.20p | 394.80p | 5971622 |
25/11/2013 | 386.00p | 391.50p | 384.00p | 390.90p | 3466493 |
22/11/2013 | 385.50p | 386.80p | 382.50p | 384.00p | 4010444 |
21/11/2013 | 386.10p | 386.50p | 382.50p | 385.20p | 5337912 |
20/11/2013 | 386.40p | 389.00p | 383.90p | 385.00p | 4772980 |
19/11/2013 | 386.40p | 392.00p | 385.10p | 388.00p | 4350986 |
18/11/2013 | 388.10p | 391.90p | 385.70p | 389.30p | 3968748 |
15/11/2013 | 391.80p | 393.20p | 386.70p | 388.20p | 4111471 |
14/11/2013 | 393.50p | 394.10p | 382.80p | 390.30p | 4886613 |
13/11/2013 | 392.00p | 393.30p | 387.32p | 389.50p | 4532846 |
12/11/2013 | 386.00p | 394.58p | 386.00p | 392.50p | 5391348 |
11/11/2013 | 381.60p | 386.60p | 377.70p | 386.10p | 3844399 |
08/11/2013 | 378.10p | 381.10p | 376.10p | 380.00p | 3795305 |
07/11/2013 | 380.90p | 383.30p | 376.00p | 379.20p | 4574137 |
06/11/2013 | 376.50p | 380.30p | 373.40p | 379.40p | 3869866 |
05/11/2013 | 378.40p | 379.60p | 367.10p | 373.40p | 4253070 |
04/11/2013 | 382.00p | 382.10p | 376.30p | 376.50p | 2841712 |
01/11/2013 | 379.00p | 380.70p | 376.30p | 379.50p | 3627424 |
31/10/2013 | 381.30p | 381.60p | 376.30p | 377.50p | 8181748 |
30/10/2013 | 376.70p | 383.60p | 376.06p | 380.60p | 4662751 |
29/10/2013 | 373.10p | 376.80p | 366.60p | 375.10p | 5314741 |
28/10/2013 | 371.90p | 373.30p | 365.13p | 371.30p | 5164781 |
25/10/2013 | 367.80p | 370.10p | 364.30p | 370.10p | 4846627 |
24/10/2013 | 375.30p | 377.80p | 366.80p | 367.90p | 3882521 |
23/10/2013 | 374.30p | 377.60p | 371.40p | 373.00p | 4439119 |
22/10/2013 | 377.20p | 377.50p | 371.40p | 373.80p | 4802067 |
21/10/2013 | 380.30p | 385.20p | 375.30p | 377.50p | 5293120 |
18/10/2013 | 382.40p | 385.70p | 379.40p | 385.20p | 4329423 |
17/10/2013 | 378.40p | 379.70p | 373.60p | 379.40p | 3841624 |
16/10/2013 | 377.40p | 380.30p | 374.40p | 379.60p | 3657656 |
15/10/2013 | 375.60p | 379.60p | 375.30p | 379.00p | 4141866 |
14/10/2013 | 369.50p | 375.30p | 369.20p | 373.80p | 3199681 |
11/10/2013 | 373.30p | 373.30p | 369.20p | 370.20p | 4687262 |
10/10/2013 | 365.90p | 370.50p | 363.50p | 370.50p | 4288125 |
09/10/2013 | 357.70p | 368.60p | 357.70p | 364.80p | 8255265 |
08/10/2013 | 367.30p | 368.00p | 361.20p | 361.20p | 8215884 |
07/10/2013 | 367.00p | 369.30p | 359.30p | 368.00p | 11430222 |
04/10/2013 | 376.40p | 380.00p | 368.70p | 369.00p | 8036012 |
03/10/2013 | 375.80p | 380.70p | 375.80p | 380.00p | 4929882 |
02/10/2013 | 388.00p | 390.10p | 374.90p | 376.90p | 8504605 |
01/10/2013 | 390.10p | 392.10p | 385.60p | 389.50p | 6609420 |
30/09/2013 | 384.00p | 388.70p | 383.30p | 385.90p | 6286946 |
27/09/2013 | 391.80p | 392.50p | 385.50p | 387.50p | 4464315 |
26/09/2013 | 393.40p | 395.20p | 390.10p | 390.40p | 3935316 |
25/09/2013 | 395.30p | 395.50p | 391.40p | 391.80p | 6738904 |
24/09/2013 | 391.70p | 399.80p | 391.60p | 395.50p | 4429595 |
23/09/2013 | 402.20p | 402.20p | 391.40p | 392.10p | 5234430 |
20/09/2013 | 400.90p | 401.40p | 397.80p | 398.70p | 6235769 |
19/09/2013 | 404.40p | 406.30p | 399.70p | 400.00p | 5353651 |
18/09/2013 | 403.60p | 403.60p | 399.50p | 400.40p | 2709638 |
17/09/2013 | 404.30p | 406.90p | 402.30p | 402.30p | 4643844 |
16/09/2013 | 402.70p | 406.50p | 402.30p | 405.60p | 5043714 |
13/09/2013 | 397.30p | 405.90p | 397.00p | 400.00p | 6219593 |
12/09/2013 | 413.10p | 413.10p | 399.60p | 405.00p | 7149036 |
11/09/2013 | 415.00p | 420.00p | 405.00p | 408.50p | 15048844 |
10/09/2013 | 416.20p | 421.60p | 413.20p | 420.00p | 5959612 |
09/09/2013 | 407.10p | 413.80p | 405.40p | 413.20p | 5941867 |
06/09/2013 | 398.00p | 406.40p | 397.00p | 406.40p | 7709716 |
05/09/2013 | 396.50p | 405.80p | 395.20p | 405.80p | 7712774 |
04/09/2013 | 396.40p | 396.90p | 393.60p | 394.50p | 4055719 |
03/09/2013 | 395.60p | 396.60p | 391.30p | 396.00p | 5705992 |
02/09/2013 | 388.30p | 395.50p | 385.00p | 395.20p | 2767647 |
30/08/2013 | 389.50p | 390.50p | 384.70p | 385.00p | 4376202 |
29/08/2013 | 387.60p | 389.60p | 385.10p | 388.20p | 6733729 |
28/08/2013 | 386.10p | 387.90p | 384.90p | 387.20p | 4155465 |
27/08/2013 | 393.30p | 393.50p | 387.80p | 387.80p | 3864301 |
23/08/2013 | 389.20p | 395.70p | 387.40p | 393.40p | 4776837 |
22/08/2013 | 384.90p | 390.70p | 384.90p | 387.40p | 4834982 |
21/08/2013 | 387.20p | 390.60p | 384.80p | 385.10p | 4479630 |
20/08/2013 | 385.30p | 386.30p | 382.80p | 385.80p | 3737906 |
19/08/2013 | 386.70p | 389.90p | 385.70p | 388.70p | 2714966 |
16/08/2013 | 382.80p | 386.00p | 382.60p | 385.80p | 4521621 |
15/08/2013 | 393.10p | 394.30p | 380.00p | 382.60p | 4247376 |
14/08/2013 | 394.10p | 396.30p | 391.00p | 394.30p | 3609193 |
13/08/2013 | 386.60p | 393.00p | 386.10p | 393.00p | 3994404 |
12/08/2013 | 389.90p | 390.00p | 383.30p | 386.70p | 2862960 |
09/08/2013 | 390.30p | 391.50p | 387.20p | 388.80p | 3109555 |
08/08/2013 | 392.00p | 392.10p | 387.70p | 390.50p | 3784398 |
07/08/2013 | 397.90p | 402.00p | 390.30p | 390.70p | 4510138 |
06/08/2013 | 404.20p | 405.90p | 395.30p | 397.90p | 4347303 |
05/08/2013 | 404.60p | 406.20p | 401.40p | 403.30p | 3759195 |
02/08/2013 | 405.00p | 405.10p | 403.04p | 404.30p | 4971502 |
01/08/2013 | 399.60p | 404.90p | 396.50p | 404.90p | 6856400 |
31/07/2013 | 391.20p | 399.50p | 389.90p | 397.50p | 6166451 |
30/07/2013 | 388.20p | 392.80p | 387.40p | 391.00p | 4716790 |
29/07/2013 | 388.00p | 390.70p | 385.20p | 387.20p | 4082386 |
26/07/2013 | 394.10p | 394.50p | 386.10p | 386.70p | 5471309 |
25/07/2013 | 395.90p | 398.00p | 389.90p | 392.00p | 7103766 |
24/07/2013 | 383.70p | 401.10p | 383.70p | 396.60p | 12006001 |
23/07/2013 | 392.40p | 393.50p | 383.90p | 384.80p | 6080574 |
22/07/2013 | 393.90p | 396.40p | 389.00p | 389.10p | 3505479 |
19/07/2013 | 393.80p | 397.20p | 390.20p | 391.90p | 5297557 |
18/07/2013 | 384.20p | 394.60p | 382.30p | 392.90p | 4036886 |
17/07/2013 | 388.10p | 389.10p | 380.80p | 385.80p | 6089598 |
16/07/2013 | 382.30p | 391.90p | 379.00p | 383.70p | 8910256 |
15/07/2013 | 380.10p | 381.60p | 376.60p | 379.00p | 3574189 |
12/07/2013 | 380.20p | 382.20p | 376.00p | 378.50p | 3959927 |
11/07/2013 | 377.60p | 379.90p | 372.40p | 377.70p | 4391067 |
10/07/2013 | 375.40p | 377.70p | 368.20p | 373.60p | 6270550 |
09/07/2013 | 375.90p | 381.10p | 373.70p | 375.40p | 6393235 |
08/07/2013 | 370.20p | 378.80p | 366.80p | 372.50p | 7064719 |
05/07/2013 | 367.80p | 372.50p | 362.60p | 366.80p | 4958253 |
04/07/2013 | 357.90p | 369.30p | 356.20p | 368.60p | 4598989 |
03/07/2013 | 349.70p | 355.20p | 348.20p | 355.00p | 6301265 |
02/07/2013 | 352.80p | 354.10p | 348.20p | 352.60p | 4591920 |
01/07/2013 | 346.80p | 353.30p | 343.00p | 351.70p | 4645268 |
28/06/2013 | 342.80p | 346.50p | 342.20p | 343.00p | 5014390 |
27/06/2013 | 341.80p | 345.30p | 341.10p | 344.00p | 3985984 |
26/06/2013 | 337.50p | 343.40p | 336.50p | 342.10p | 6441958 |
25/06/2013 | 334.40p | 340.70p | 332.30p | 336.50p | 7184731 |
24/06/2013 | 331.40p | 334.60p | 330.40p | 332.50p | 8337371 |
21/06/2013 | 338.90p | 342.10p | 332.50p | 332.50p | 13199710 |
20/06/2013 | 344.20p | 348.60p | 335.90p | 337.30p | 8347380 |
19/06/2013 | 358.10p | 358.10p | 348.10p | 348.60p | 7190116 |
18/06/2013 | 352.70p | 355.10p | 349.60p | 355.10p | 6278394 |
17/06/2013 | 352.50p | 355.00p | 350.20p | 353.70p | 5957606 |
14/06/2013 | 344.70p | 352.70p | 342.40p | 352.10p | 6429324 |
13/06/2013 | 338.70p | 343.70p | 333.79p | 342.80p | 6478830 |
12/06/2013 | 346.30p | 347.10p | 341.90p | 342.10p | 6327170 |
11/06/2013 | 352.20p | 353.70p | 341.20p | 345.10p | 5945692 |
10/06/2013 | 347.00p | 355.20p | 346.50p | 352.90p | 4820552 |
07/06/2013 | 337.80p | 348.10p | 336.50p | 346.70p | 7547931 |
06/06/2013 | 346.30p | 346.70p | 336.70p | 336.80p | 5774900 |
05/06/2013 | 349.90p | 351.30p | 344.60p | 345.80p | 5298613 |
04/06/2013 | 350.00p | 354.50p | 348.20p | 351.30p | 5184359 |
03/06/2013 | 346.00p | 354.20p | 343.10p | 348.20p | 8433876 |
31/05/2013 | 347.80p | 349.70p | 341.60p | 345.60p | 11509821 |
30/05/2013 | 315.00p | 349.70p | 313.00p | 349.70p | 22091266 |
29/05/2013 | 328.00p | 330.00p | 325.10p | 327.80p | 6302768 |
28/05/2013 | 328.30p | 333.30p | 327.00p | 330.00p | 5495177 |
24/05/2013 | 328.50p | 330.80p | 324.90p | 327.00p | 5447301 |
23/05/2013 | 328.80p | 329.40p | 324.90p | 327.40p | 10531751 |
22/05/2013 | 332.80p | 336.40p | 330.30p | 335.50p | 6167789 |
21/05/2013 | 329.30p | 333.20p | 328.80p | 333.20p | 4129633 |
20/05/2013 | 330.40p | 332.70p | 329.30p | 330.50p | 2874868 |
17/05/2013 | 328.50p | 330.70p | 327.00p | 330.60p | 5046086 |
16/05/2013 | 326.40p | 329.90p | 323.70p | 329.10p | 5563163 |
15/05/2013 | 325.50p | 327.60p | 324.10p | 326.70p | 4378225 |
14/05/2013 | 331.40p | 331.50p | 322.80p | 325.50p | 9863874 |
13/05/2013 | 329.50p | 331.20p | 327.90p | 330.60p | 6451220 |
10/05/2013 | 321.80p | 329.50p | 319.80p | 329.50p | 7061400 |
09/05/2013 | 320.00p | 320.80p | 317.40p | 320.80p | 5442755 |
08/05/2013 | 319.40p | 322.20p | 319.40p | 321.30p | 5762204 |
07/05/2013 | 339.50p | 339.50p | 322.70p | 324.60p | 9825909 |
03/05/2013 | 322.70p | 330.63p | 319.80p | 329.70p | 10818330 |
02/05/2013 | 319.20p | 323.50p | 317.40p | 323.50p | 9633689 |
01/05/2013 | 315.00p | 321.70p | 313.10p | 320.30p | 6758697 |
30/04/2013 | 316.00p | 316.40p | 309.30p | 313.10p | 7719213 |
29/04/2013 | 316.20p | 317.30p | 312.10p | 314.80p | 7204665 |
26/04/2013 | 309.50p | 318.70p | 309.00p | 315.90p | 11066507 |
25/04/2013 | 309.90p | 312.00p | 305.30p | 309.50p | 6108290 |
24/04/2013 | 305.10p | 310.00p | 302.00p | 310.00p | 9005746 |
23/04/2013 | 293.50p | 303.50p | 291.50p | 303.50p | 12694409 |
22/04/2013 | 290.00p | 291.50p | 289.20p | 291.50p | 4746780 |
19/04/2013 | 288.50p | 288.90p | 285.86p | 288.20p | 8122755 |
18/04/2013 | 293.70p | 294.30p | 286.60p | 287.40p | 6871400 |
17/04/2013 | 294.00p | 294.70p | 288.20p | 292.60p | 6360119 |
16/04/2013 | 291.30p | 293.70p | 289.40p | 291.90p | 5678826 |
15/04/2013 | 296.70p | 297.60p | 290.20p | 292.50p | 6908548 |
12/04/2013 | 296.20p | 296.60p | 294.00p | 296.50p | 5115777 |
11/04/2013 | 292.20p | 297.20p | 292.20p | 297.20p | 4245398 |
*Close Price adjusted for both dividends and splits