Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2014 | 467.40p | 473.80p | 461.00p | 473.60p | 332258 |
14/02/2014 | 463.10p | 470.30p | 458.90p | 461.00p | 229561 |
13/02/2014 | 460.30p | 467.86p | 458.20p | 461.10p | 145599 |
12/02/2014 | 459.80p | 464.70p | 459.80p | 462.50p | 163472 |
11/02/2014 | 471.60p | 471.60p | 458.30p | 460.70p | 215362 |
10/02/2014 | 460.70p | 466.15p | 460.70p | 463.30p | 208233 |
07/02/2014 | 459.10p | 461.50p | 452.90p | 460.00p | 388474 |
06/02/2014 | 452.00p | 452.90p | 446.20p | 452.90p | 232347 |
05/02/2014 | 443.80p | 452.50p | 443.80p | 449.80p | 245373 |
04/02/2014 | 445.80p | 449.70p | 443.20p | 448.00p | 122256 |
03/02/2014 | 445.60p | 452.90p | 445.60p | 448.00p | 240011 |
31/01/2014 | 451.10p | 452.50p | 443.10p | 449.80p | 266103 |
30/01/2014 | 450.10p | 455.40p | 437.03p | 449.10p | 337161 |
29/01/2014 | 451.50p | 451.50p | 437.40p | 438.50p | 136809 |
28/01/2014 | 443.40p | 446.60p | 438.58p | 442.00p | 268881 |
27/01/2014 | 443.40p | 443.90p | 438.03p | 438.60p | 213884 |
24/01/2014 | 446.50p | 452.30p | 444.54p | 446.00p | 440008 |
23/01/2014 | 447.90p | 452.70p | 445.40p | 450.00p | 760956 |
22/01/2014 | 441.90p | 454.00p | 441.90p | 450.00p | 350323 |
21/01/2014 | 459.60p | 460.00p | 448.50p | 450.00p | 268607 |
20/01/2014 | 455.20p | 462.00p | 455.00p | 457.40p | 160905 |
17/01/2014 | 458.60p | 460.19p | 454.30p | 455.00p | 219669 |
16/01/2014 | 465.00p | 465.00p | 450.00p | 456.90p | 316208 |
15/01/2014 | 462.30p | 465.80p | 459.80p | 464.70p | 269632 |
14/01/2014 | 460.10p | 463.50p | 454.30p | 459.80p | 222398 |
13/01/2014 | 464.20p | 474.00p | 460.93p | 463.50p | 177205 |
10/01/2014 | 446.80p | 466.30p | 446.80p | 465.00p | 289772 |
09/01/2014 | 448.60p | 456.30p | 444.80p | 448.00p | 581457 |
08/01/2014 | 436.70p | 449.60p | 436.70p | 447.00p | 233731 |
07/01/2014 | 442.20p | 449.00p | 441.50p | 445.60p | 176667 |
06/01/2014 | 435.10p | 445.00p | 428.30p | 442.30p | 259010 |
03/01/2014 | 426.30p | 436.00p | 425.10p | 432.60p | 253481 |
02/01/2014 | 423.50p | 426.30p | 420.59p | 425.10p | 236222 |
31/12/2013 | 421.80p | 423.20p | 420.10p | 421.90p | 24448 |
30/12/2013 | 420.70p | 423.90p | 419.80p | 419.80p | 76151 |
27/12/2013 | 423.20p | 423.90p | 420.80p | 422.80p | 82745 |
24/12/2013 | 420.00p | 422.00p | 418.51p | 422.00p | 12916 |
23/12/2013 | 421.40p | 423.70p | 415.40p | 421.10p | 108952 |
20/12/2013 | 431.40p | 438.70p | 418.90p | 422.40p | 373266 |
19/12/2013 | 424.10p | 434.40p | 420.40p | 434.40p | 323360 |
18/12/2013 | 425.20p | 426.00p | 418.30p | 420.40p | 298959 |
17/12/2013 | 426.60p | 428.00p | 421.20p | 425.00p | 464811 |
16/12/2013 | 423.40p | 426.40p | 422.03p | 426.40p | 132973 |
13/12/2013 | 418.90p | 424.80p | 418.10p | 424.80p | 272459 |
12/12/2013 | 415.80p | 426.00p | 404.00p | 419.40p | 528889 |
11/12/2013 | 413.40p | 431.20p | 410.50p | 418.10p | 310820 |
10/12/2013 | 418.00p | 418.00p | 406.90p | 412.50p | 977552 |
09/12/2013 | 414.50p | 419.10p | 411.30p | 418.00p | 117214 |
06/12/2013 | 414.00p | 419.90p | 408.10p | 416.00p | 240862 |
05/12/2013 | 408.80p | 417.20p | 405.60p | 414.00p | 394894 |
04/12/2013 | 402.60p | 418.30p | 400.00p | 410.60p | 768111 |
03/12/2013 | 415.50p | 415.50p | 399.10p | 402.50p | 1685447 |
02/12/2013 | 414.20p | 414.20p | 407.20p | 409.30p | 235125 |
29/11/2013 | 420.20p | 420.20p | 412.20p | 413.10p | 633163 |
28/11/2013 | 410.00p | 417.50p | 400.10p | 417.50p | 209431 |
27/11/2013 | 407.70p | 407.70p | 399.00p | 400.10p | 197498 |
26/11/2013 | 400.00p | 425.00p | 395.00p | 404.70p | 711637 |
25/11/2013 | 387.00p | 393.60p | 383.45p | 391.00p | 344757 |
22/11/2013 | 379.80p | 386.20p | 379.80p | 385.00p | 259710 |
21/11/2013 | 401.40p | 401.40p | 380.20p | 380.20p | 161384 |
20/11/2013 | 385.60p | 391.80p | 384.63p | 389.20p | 150427 |
19/11/2013 | 388.60p | 389.00p | 385.20p | 387.30p | 219687 |
18/11/2013 | 391.60p | 394.05p | 388.30p | 389.00p | 289037 |
15/11/2013 | 397.00p | 400.59p | 389.00p | 392.60p | 259560 |
14/11/2013 | 403.00p | 404.00p | 394.70p | 397.00p | 178416 |
13/11/2013 | 407.80p | 408.70p | 392.80p | 399.80p | 287765 |
12/11/2013 | 413.40p | 414.66p | 404.40p | 408.70p | 112483 |
11/11/2013 | 408.40p | 413.80p | 405.50p | 412.50p | 1212664 |
08/11/2013 | 405.30p | 411.40p | 402.20p | 408.00p | 141348 |
07/11/2013 | 410.00p | 411.18p | 404.00p | 406.40p | 333504 |
06/11/2013 | 406.50p | 410.00p | 400.20p | 407.90p | 271937 |
05/11/2013 | 406.20p | 407.80p | 396.60p | 400.20p | 230520 |
04/11/2013 | 406.60p | 411.20p | 404.70p | 404.70p | 213046 |
01/11/2013 | 400.60p | 408.90p | 400.60p | 406.50p | 375828 |
31/10/2013 | 399.30p | 403.20p | 398.80p | 401.00p | 232936 |
30/10/2013 | 391.30p | 403.50p | 391.30p | 401.00p | 753332 |
29/10/2013 | 393.00p | 396.10p | 390.60p | 391.50p | 267090 |
28/10/2013 | 400.10p | 400.10p | 392.50p | 394.40p | 69009 |
25/10/2013 | 399.10p | 403.90p | 398.29p | 400.50p | 296720 |
24/10/2013 | 399.20p | 401.50p | 397.30p | 401.00p | 124523 |
23/10/2013 | 402.20p | 402.76p | 398.00p | 398.70p | 109277 |
22/10/2013 | 400.90p | 401.74p | 397.90p | 401.10p | 151285 |
21/10/2013 | 399.00p | 401.90p | 398.20p | 400.00p | 706006 |
18/10/2013 | 400.90p | 400.91p | 394.50p | 398.30p | 235351 |
17/10/2013 | 394.90p | 400.50p | 393.30p | 400.00p | 143574 |
16/10/2013 | 391.50p | 397.70p | 388.00p | 395.10p | 123187 |
15/10/2013 | 395.10p | 395.40p | 390.80p | 394.00p | 175962 |
14/10/2013 | 394.00p | 396.00p | 394.00p | 395.00p | 589176 |
11/10/2013 | 395.00p | 396.00p | 393.20p | 396.00p | 305862 |
10/10/2013 | 391.90p | 395.10p | 389.10p | 393.20p | 160694 |
09/10/2013 | 384.40p | 393.40p | 381.20p | 390.70p | 504244 |
08/10/2013 | 392.40p | 395.10p | 384.20p | 384.20p | 260698 |
07/10/2013 | 392.20p | 394.90p | 390.10p | 393.30p | 108828 |
04/10/2013 | 400.10p | 400.10p | 389.10p | 394.40p | 358198 |
03/10/2013 | 390.90p | 403.20p | 390.10p | 400.10p | 266920 |
02/10/2013 | 403.90p | 406.20p | 386.00p | 389.30p | 386258 |
01/10/2013 | 410.70p | 412.20p | 404.70p | 404.70p | 255090 |
30/09/2013 | 407.90p | 412.20p | 407.00p | 411.00p | 273291 |
27/09/2013 | 412.80p | 412.80p | 403.00p | 409.70p | 166634 |
26/09/2013 | 429.60p | 429.60p | 408.90p | 408.90p | 321155 |
25/09/2013 | 428.00p | 429.60p | 425.60p | 428.70p | 140718 |
24/09/2013 | 425.20p | 431.60p | 421.50p | 430.50p | 211158 |
23/09/2013 | 420.80p | 430.60p | 418.40p | 424.20p | 290287 |
20/09/2013 | 429.90p | 432.88p | 418.50p | 418.50p | 513863 |
19/09/2013 | 431.20p | 435.90p | 426.30p | 428.90p | 282528 |
18/09/2013 | 433.60p | 434.00p | 423.10p | 426.90p | 176022 |
17/09/2013 | 448.40p | 448.40p | 434.00p | 434.00p | 228577 |
16/09/2013 | 454.10p | 454.90p | 447.40p | 447.90p | 126142 |
13/09/2013 | 447.70p | 453.00p | 447.30p | 449.70p | 124241 |
12/09/2013 | 450.00p | 454.90p | 437.30p | 447.70p | 345619 |
11/09/2013 | 460.00p | 472.80p | 456.90p | 460.00p | 314185 |
10/09/2013 | 462.00p | 475.00p | 458.10p | 459.50p | 289870 |
09/09/2013 | 455.80p | 466.10p | 451.80p | 458.10p | 310839 |
06/09/2013 | 448.40p | 457.00p | 443.80p | 456.00p | 291295 |
05/09/2013 | 443.00p | 456.70p | 442.90p | 450.10p | 320321 |
04/09/2013 | 442.30p | 447.20p | 430.70p | 441.40p | 183971 |
03/09/2013 | 436.10p | 447.20p | 431.30p | 447.20p | 224019 |
02/09/2013 | 425.70p | 436.80p | 425.30p | 436.70p | 244984 |
30/08/2013 | 428.10p | 432.60p | 426.00p | 426.00p | 238650 |
29/08/2013 | 419.30p | 429.60p | 419.30p | 429.60p | 277409 |
28/08/2013 | 414.40p | 416.80p | 412.18p | 414.10p | 164280 |
27/08/2013 | 425.20p | 425.20p | 416.80p | 416.80p | 118542 |
23/08/2013 | 418.70p | 430.00p | 417.70p | 425.10p | 210235 |
22/08/2013 | 417.50p | 421.70p | 417.00p | 419.00p | 77582 |
21/08/2013 | 407.20p | 418.20p | 407.20p | 414.00p | 104414 |
20/08/2013 | 412.30p | 417.60p | 409.40p | 412.10p | 151612 |
19/08/2013 | 413.30p | 417.60p | 410.90p | 417.60p | 165189 |
16/08/2013 | 405.70p | 411.00p | 397.50p | 410.90p | 284015 |
15/08/2013 | 423.70p | 423.70p | 404.20p | 405.00p | 265131 |
14/08/2013 | 429.80p | 430.60p | 421.60p | 421.60p | 234613 |
13/08/2013 | 424.60p | 437.80p | 423.00p | 430.40p | 279590 |
12/08/2013 | 421.90p | 430.20p | 421.90p | 423.00p | 177568 |
09/08/2013 | 422.40p | 426.00p | 418.40p | 420.20p | 279307 |
08/08/2013 | 413.60p | 421.00p | 410.80p | 420.10p | 190820 |
07/08/2013 | 417.80p | 419.00p | 408.40p | 409.90p | 246253 |
06/08/2013 | 414.00p | 420.20p | 414.00p | 419.00p | 265398 |
05/08/2013 | 417.60p | 421.30p | 414.00p | 414.00p | 179298 |
02/08/2013 | 418.80p | 420.80p | 414.00p | 416.90p | 166675 |
01/08/2013 | 417.20p | 422.00p | 412.80p | 416.80p | 364145 |
31/07/2013 | 412.80p | 417.10p | 411.00p | 416.30p | 313898 |
30/07/2013 | 413.40p | 415.50p | 411.20p | 412.00p | 390268 |
29/07/2013 | 412.70p | 417.70p | 408.00p | 409.00p | 245014 |
26/07/2013 | 414.00p | 416.80p | 408.60p | 412.60p | 364896 |
25/07/2013 | 424.10p | 426.80p | 394.30p | 413.00p | 993556 |
24/07/2013 | 416.00p | 440.00p | 415.00p | 426.80p | 709604 |
23/07/2013 | 409.00p | 415.80p | 405.50p | 415.00p | 381848 |
22/07/2013 | 408.70p | 413.10p | 405.00p | 405.00p | 215519 |
19/07/2013 | 410.00p | 413.60p | 404.00p | 405.50p | 210848 |
18/07/2013 | 401.10p | 414.10p | 401.10p | 410.00p | 167554 |
17/07/2013 | 399.80p | 405.50p | 394.95p | 402.70p | 249759 |
16/07/2013 | 400.60p | 403.80p | 396.00p | 396.20p | 385549 |
15/07/2013 | 401.90p | 408.00p | 400.60p | 400.60p | 1531734 |
12/07/2013 | 397.90p | 406.50p | 396.50p | 400.50p | 273666 |
11/07/2013 | 395.50p | 399.20p | 390.86p | 396.50p | 1649832 |
10/07/2013 | 387.40p | 394.20p | 382.90p | 391.60p | 270207 |
09/07/2013 | 386.50p | 388.60p | 382.70p | 386.60p | 212739 |
08/07/2013 | 382.70p | 391.20p | 379.90p | 380.60p | 208438 |
05/07/2013 | 380.10p | 382.60p | 374.90p | 380.00p | 277965 |
04/07/2013 | 377.80p | 381.90p | 377.50p | 380.00p | 215494 |
03/07/2013 | 368.70p | 376.00p | 368.70p | 375.70p | 183525 |
02/07/2013 | 375.80p | 379.70p | 372.00p | 372.00p | 404808 |
01/07/2013 | 374.10p | 380.10p | 368.60p | 376.50p | 235278 |
28/06/2013 | 374.00p | 376.60p | 366.80p | 370.90p | 188660 |
27/06/2013 | 369.90p | 380.00p | 369.90p | 374.60p | 359696 |
26/06/2013 | 358.70p | 371.80p | 358.50p | 370.90p | 266840 |
25/06/2013 | 359.20p | 362.40p | 346.20p | 358.50p | 218382 |
24/06/2013 | 364.40p | 365.30p | 352.70p | 355.60p | 775776 |
21/06/2013 | 367.00p | 379.30p | 360.10p | 360.10p | 511063 |
20/06/2013 | 370.70p | 376.60p | 364.60p | 364.60p | 188490 |
19/06/2013 | 373.90p | 377.00p | 370.20p | 375.00p | 238078 |
18/06/2013 | 373.60p | 377.18p | 372.80p | 374.60p | 223200 |
17/06/2013 | 377.80p | 380.00p | 373.00p | 373.00p | 172277 |
14/06/2013 | 367.30p | 379.00p | 361.90p | 376.00p | 287409 |
13/06/2013 | 359.20p | 361.90p | 347.40p | 361.90p | 343639 |
12/06/2013 | 364.40p | 365.14p | 359.60p | 359.60p | 112795 |
11/06/2013 | 374.00p | 374.15p | 361.60p | 364.10p | 137236 |
10/06/2013 | 374.90p | 375.90p | 370.10p | 373.30p | 99099 |
07/06/2013 | 358.60p | 375.10p | 358.60p | 374.30p | 177934 |
06/06/2013 | 369.10p | 369.40p | 361.80p | 362.00p | 143591 |
05/06/2013 | 375.30p | 379.10p | 366.00p | 368.20p | 396499 |
04/06/2013 | 378.40p | 380.40p | 373.80p | 379.10p | 220248 |
03/06/2013 | 378.10p | 384.00p | 373.80p | 373.80p | 174906 |
31/05/2013 | 380.70p | 382.00p | 371.50p | 380.00p | 338241 |
30/05/2013 | 381.70p | 386.30p | 378.80p | 379.80p | 302750 |
29/05/2013 | 390.90p | 393.10p | 380.00p | 383.10p | 369958 |
28/05/2013 | 391.30p | 397.10p | 385.10p | 393.10p | 387519 |
24/05/2013 | 391.20p | 392.00p | 380.50p | 385.10p | 751371 |
23/05/2013 | 400.00p | 415.26p | 384.02p | 395.20p | 818402 |
22/05/2013 | 405.00p | 414.30p | 399.46p | 408.50p | 378704 |
21/05/2013 | 401.70p | 408.80p | 401.50p | 402.70p | 420276 |
20/05/2013 | 408.20p | 408.20p | 397.90p | 406.60p | 288694 |
17/05/2013 | 398.00p | 406.00p | 388.54p | 405.70p | 430804 |
16/05/2013 | 385.80p | 408.50p | 380.36p | 399.10p | 1042855 |
15/05/2013 | 375.90p | 377.39p | 372.20p | 377.20p | 170778 |
14/05/2013 | 362.90p | 379.90p | 359.18p | 375.40p | 262310 |
13/05/2013 | 356.60p | 367.20p | 353.20p | 366.10p | 227736 |
10/05/2013 | 347.60p | 355.60p | 347.60p | 355.60p | 193383 |
09/05/2013 | 342.80p | 349.00p | 342.70p | 349.00p | 226439 |
08/05/2013 | 343.00p | 350.10p | 340.40p | 342.80p | 266306 |
07/05/2013 | 342.00p | 343.10p | 339.20p | 342.60p | 157103 |
*Close Price adjusted for both dividends and splits