Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2014 | 786.11p | 793.64p | 781.83p | 791.63p | 5554811 |
05/02/2014 | 785.60p | 789.12p | 780.58p | 782.09p | 5981443 |
04/02/2014 | 793.13p | 797.65p | 785.10p | 785.60p | 7401618 |
03/02/2014 | 791.13p | 799.16p | 789.12p | 795.14p | 8019860 |
31/01/2014 | 792.63p | 796.71p | 781.09p | 792.13p | 7830066 |
30/01/2014 | 780.08p | 787.61p | 778.07p | 785.10p | 5541376 |
29/01/2014 | 787.11p | 793.13p | 777.57p | 780.58p | 8871406 |
28/01/2014 | 787.61p | 792.16p | 781.59p | 785.60p | 6220268 |
27/01/2014 | 793.64p | 803.17p | 787.11p | 787.11p | 7764068 |
24/01/2014 | 799.66p | 800.66p | 791.63p | 793.13p | 9131976 |
23/01/2014 | 802.17p | 812.71p | 797.15p | 800.66p | 6216262 |
22/01/2014 | 795.14p | 802.73p | 795.14p | 801.17p | 6059528 |
21/01/2014 | 797.65p | 804.68p | 792.82p | 795.14p | 5716909 |
20/01/2014 | 791.63p | 809.24p | 791.13p | 796.15p | 3444391 |
17/01/2014 | 787.61p | 797.15p | 783.60p | 791.13p | 6819513 |
16/01/2014 | 785.60p | 791.13p | 781.59p | 783.60p | 3857561 |
15/01/2014 | 783.60p | 788.04p | 775.06p | 786.11p | 5266582 |
14/01/2014 | 776.07p | 788.11p | 774.56p | 783.60p | 5591837 |
13/01/2014 | 785.10p | 785.28p | 777.57p | 780.08p | 4306398 |
10/01/2014 | 783.60p | 785.81p | 779.08p | 784.60p | 5182352 |
09/01/2014 | 778.07p | 783.60p | 774.56p | 778.07p | 4795840 |
08/01/2014 | 784.60p | 786.11p | 772.05p | 777.07p | 8611984 |
07/01/2014 | 789.62p | 791.13p | 785.10p | 786.11p | 3677863 |
06/01/2014 | 792.63p | 798.15p | 787.61p | 788.62p | 4572276 |
03/01/2014 | 788.62p | 797.15p | 787.11p | 793.64p | 3343056 |
02/01/2014 | 791.13p | 795.64p | 785.60p | 788.62p | 5186736 |
31/12/2013 | 791.13p | 795.02p | 788.62p | 791.13p | 1167228 |
30/12/2013 | 796.65p | 800.66p | 784.60p | 789.62p | 3783753 |
27/12/2013 | 790.62p | 798.15p | 788.02p | 793.64p | 3813843 |
24/12/2013 | 784.60p | 791.13p | 784.60p | 789.62p | 790021 |
23/12/2013 | 789.62p | 792.63p | 782.59p | 791.63p | 3837464 |
20/12/2013 | 785.60p | 791.01p | 778.07p | 790.12p | 9929062 |
19/12/2013 | 778.07p | 790.62p | 773.06p | 790.62p | 7935430 |
18/12/2013 | 773.06p | 775.06p | 769.04p | 773.06p | 5868813 |
17/12/2013 | 770.04p | 773.56p | 767.03p | 769.04p | 5827239 |
16/12/2013 | 760.51p | 773.56p | 758.50p | 773.56p | 6766842 |
13/12/2013 | 750.97p | 760.00p | 745.45p | 759.50p | 6348660 |
12/12/2013 | 747.96p | 759.50p | 746.45p | 752.98p | 6778977 |
11/12/2013 | 751.97p | 756.49p | 745.95p | 748.96p | 5220934 |
10/12/2013 | 750.47p | 758.00p | 749.96p | 751.47p | 4488034 |
09/12/2013 | 754.48p | 755.99p | 748.02p | 753.48p | 4438495 |
06/12/2013 | 749.96p | 754.98p | 747.96p | 753.48p | 5010510 |
05/12/2013 | 749.46p | 751.85p | 745.45p | 748.96p | 4686301 |
04/12/2013 | 752.47p | 759.82p | 749.46p | 751.47p | 5954374 |
03/12/2013 | 773.56p | 776.57p | 765.53p | 767.03p | 4885371 |
02/12/2013 | 778.58p | 780.93p | 773.06p | 774.56p | 5935579 |
29/11/2013 | 778.58p | 782.59p | 774.56p | 778.07p | 4899747 |
28/11/2013 | 780.58p | 781.02p | 774.56p | 779.08p | 4157006 |
27/11/2013 | 780.08p | 786.61p | 775.64p | 778.58p | 10552933 |
26/11/2013 | 789.12p | 790.62p | 774.96p | 778.07p | 9636590 |
25/11/2013 | 783.09p | 789.12p | 781.20p | 787.61p | 5312748 |
22/11/2013 | 778.58p | 788.25p | 771.55p | 783.09p | 6175859 |
21/11/2013 | 773.06p | 780.58p | 756.49p | 776.57p | 6433714 |
20/11/2013 | 779.58p | 784.85p | 771.05p | 771.05p | 7016372 |
19/11/2013 | 778.07p | 787.61p | 777.07p | 782.59p | 4647786 |
18/11/2013 | 775.06p | 782.59p | 769.04p | 777.57p | 4880122 |
15/11/2013 | 782.09p | 784.59p | 776.07p | 777.07p | 4932714 |
14/11/2013 | 785.60p | 786.79p | 777.70p | 784.60p | 6431054 |
13/11/2013 | 780.08p | 787.25p | 774.56p | 779.58p | 6871278 |
12/11/2013 | 779.58p | 784.10p | 774.35p | 784.10p | 4805692 |
11/11/2013 | 777.57p | 783.09p | 774.56p | 781.09p | 4807257 |
08/11/2013 | 775.06p | 784.10p | 771.05p | 777.07p | 6785271 |
07/11/2013 | 789.12p | 789.12p | 775.56p | 778.58p | 5660568 |
06/11/2013 | 789.62p | 791.13p | 780.58p | 786.61p | 5733202 |
05/11/2013 | 786.61p | 792.63p | 780.18p | 791.13p | 5561504 |
04/11/2013 | 783.60p | 791.13p | 779.71p | 783.60p | 4795244 |
01/11/2013 | 790.12p | 792.63p | 781.59p | 783.60p | 5337432 |
31/10/2013 | 787.61p | 791.63p | 783.27p | 787.61p | 6734250 |
30/10/2013 | 791.63p | 795.30p | 786.61p | 789.12p | 4509569 |
29/10/2013 | 790.62p | 793.64p | 785.67p | 791.13p | 4058892 |
28/10/2013 | 788.11p | 790.12p | 782.09p | 786.61p | 3640380 |
25/10/2013 | 779.58p | 786.93p | 779.08p | 785.10p | 4068251 |
24/10/2013 | 783.09p | 785.60p | 779.58p | 782.09p | 4334201 |
23/10/2013 | 774.56p | 781.59p | 774.31p | 779.58p | 5857640 |
22/10/2013 | 766.03p | 775.56p | 761.01p | 775.06p | 6589022 |
21/10/2013 | 767.53p | 773.56p | 763.52p | 769.04p | 5502325 |
18/10/2013 | 758.00p | 764.02p | 751.97p | 763.52p | 6880388 |
17/10/2013 | 752.98p | 758.04p | 751.34p | 754.48p | 4346586 |
16/10/2013 | 760.00p | 761.01p | 750.97p | 754.98p | 5666862 |
15/10/2013 | 756.99p | 761.82p | 752.98p | 760.00p | 4182885 |
14/10/2013 | 751.97p | 759.75p | 750.97p | 753.48p | 3820334 |
11/10/2013 | 753.48p | 753.98p | 745.45p | 750.97p | 4624424 |
10/10/2013 | 747.96p | 750.47p | 737.92p | 749.46p | 5585390 |
09/10/2013 | 735.91p | 748.46p | 732.39p | 746.45p | 5853060 |
08/10/2013 | 744.94p | 747.96p | 737.41p | 738.42p | 7065972 |
07/10/2013 | 743.44p | 746.95p | 739.28p | 743.44p | 3543236 |
04/10/2013 | 742.43p | 749.46p | 739.92p | 746.45p | 4377120 |
03/10/2013 | 748.46p | 749.46p | 739.42p | 742.43p | 4879290 |
02/10/2013 | 731.89p | 749.46p | 728.04p | 745.95p | 6991000 |
01/10/2013 | 733.40p | 735.80p | 730.39p | 733.90p | 4146923 |
30/09/2013 | 735.41p | 740.93p | 730.33p | 733.40p | 6860114 |
27/09/2013 | 745.95p | 747.85p | 738.42p | 741.93p | 4646620 |
26/09/2013 | 743.44p | 749.46p | 738.42p | 745.95p | 6139094 |
25/09/2013 | 750.47p | 756.49p | 733.40p | 740.43p | 8623890 |
24/09/2013 | 750.47p | 752.98p | 746.95p | 749.46p | 4458676 |
23/09/2013 | 742.94p | 752.47p | 742.94p | 749.96p | 5376192 |
20/09/2013 | 760.00p | 770.04p | 759.60p | 761.51p | 13461824 |
19/09/2013 | 761.01p | 771.05p | 759.53p | 764.52p | 8555347 |
18/09/2013 | 751.97p | 753.98p | 743.94p | 750.47p | 3812975 |
17/09/2013 | 749.46p | 759.00p | 748.96p | 750.47p | 7161036 |
16/09/2013 | 746.95p | 752.98p | 744.62p | 748.96p | 4118564 |
13/09/2013 | 745.95p | 751.15p | 742.43p | 744.44p | 5264014 |
12/09/2013 | 741.43p | 746.95p | 739.92p | 745.95p | 4818606 |
11/09/2013 | 742.94p | 749.46p | 739.42p | 741.93p | 5212470 |
10/09/2013 | 743.44p | 747.89p | 738.36p | 739.92p | 6249820 |
09/09/2013 | 745.45p | 747.96p | 733.08p | 739.92p | 11625283 |
06/09/2013 | 739.92p | 748.46p | 736.91p | 744.94p | 4239714 |
05/09/2013 | 743.44p | 747.45p | 734.40p | 741.43p | 5367239 |
04/09/2013 | 750.97p | 751.47p | 738.42p | 739.92p | 6342812 |
03/09/2013 | 754.98p | 760.00p | 747.45p | 749.96p | 5409043 |
02/09/2013 | 748.46p | 757.49p | 745.45p | 754.48p | 2555852 |
30/08/2013 | 750.47p | 751.97p | 744.12p | 745.45p | 7055580 |
29/08/2013 | 744.94p | 755.99p | 741.93p | 749.96p | 4407981 |
28/08/2013 | 742.94p | 747.96p | 738.42p | 745.45p | 4614000 |
27/08/2013 | 747.96p | 748.46p | 737.69p | 742.94p | 5267878 |
23/08/2013 | 741.93p | 746.45p | 740.43p | 745.45p | 5199214 |
22/08/2013 | 743.94p | 749.46p | 736.41p | 740.43p | 5053396 |
21/08/2013 | 746.95p | 747.45p | 740.93p | 742.94p | 8106904 |
20/08/2013 | 732.90p | 747.89p | 730.39p | 746.45p | 5950049 |
19/08/2013 | 738.92p | 741.81p | 735.41p | 736.41p | 5025458 |
16/08/2013 | 742.94p | 769.40p | 736.91p | 738.92p | 7692304 |
15/08/2013 | 753.48p | 757.49p | 741.43p | 742.94p | 7607991 |
14/08/2013 | 761.01p | 764.45p | 750.97p | 751.97p | 5113245 |
13/08/2013 | 762.51p | 767.53p | 755.49p | 761.51p | 4321432 |
12/08/2013 | 771.05p | 771.55p | 758.50p | 761.01p | 5203440 |
09/08/2013 | 775.56p | 777.07p | 769.04p | 771.05p | 3700971 |
08/08/2013 | 776.57p | 778.58p | 769.54p | 772.55p | 5821953 |
07/08/2013 | 782.09p | 786.11p | 772.55p | 774.56p | 5654660 |
06/08/2013 | 785.10p | 788.11p | 778.58p | 784.10p | 4943585 |
05/08/2013 | 788.11p | 794.64p | 782.09p | 783.09p | 4063364 |
02/08/2013 | 796.15p | 797.65p | 784.60p | 786.61p | 4626352 |
01/08/2013 | 793.13p | 797.65p | 791.13p | 793.64p | 5787951 |
31/07/2013 | 772.55p | 794.14p | 771.55p | 789.62p | 7814962 |
30/07/2013 | 769.54p | 782.09p | 768.54p | 772.55p | 6044188 |
29/07/2013 | 767.53p | 777.57p | 763.38p | 766.03p | 4202261 |
26/07/2013 | 770.04p | 773.56p | 761.51p | 763.52p | 3711226 |
25/07/2013 | 772.55p | 775.56p | 762.01p | 768.54p | 3994094 |
24/07/2013 | 771.55p | 776.57p | 765.02p | 772.05p | 6458050 |
23/07/2013 | 780.08p | 783.60p | 767.53p | 767.53p | 6719747 |
22/07/2013 | 777.07p | 777.57p | 770.93p | 776.57p | 4414886 |
19/07/2013 | 768.54p | 778.07p | 767.53p | 777.57p | 9051765 |
18/07/2013 | 755.49p | 771.55p | 755.49p | 767.53p | 6100102 |
17/07/2013 | 764.02p | 765.53p | 758.00p | 758.00p | 6191594 |
16/07/2013 | 769.04p | 771.05p | 765.02p | 765.02p | 6703028 |
15/07/2013 | 765.53p | 768.04p | 764.52p | 766.53p | 4106894 |
12/07/2013 | 765.53p | 767.03p | 762.01p | 763.52p | 3745665 |
11/07/2013 | 769.54p | 771.12p | 762.51p | 764.52p | 5925964 |
10/07/2013 | 761.51p | 765.02p | 756.99p | 763.02p | 5379612 |
09/07/2013 | 761.51p | 764.02p | 758.00p | 761.01p | 6551484 |
08/07/2013 | 755.99p | 759.00p | 751.97p | 758.00p | 5327947 |
05/07/2013 | 754.48p | 762.51p | 745.95p | 751.97p | 5947572 |
04/07/2013 | 746.45p | 756.99p | 742.43p | 754.98p | 5841307 |
03/07/2013 | 743.94p | 748.96p | 737.41p | 742.94p | 5955626 |
02/07/2013 | 749.96p | 751.47p | 740.43p | 748.96p | 5838994 |
01/07/2013 | 752.98p | 755.99p | 744.44p | 746.95p | 7447048 |
28/06/2013 | 739.92p | 751.97p | 736.91p | 748.96p | 13009728 |
27/06/2013 | 731.89p | 742.43p | 728.82p | 741.93p | 11105056 |
26/06/2013 | 722.35p | 732.04p | 720.35p | 729.38p | 10057481 |
25/06/2013 | 721.35p | 723.36p | 713.82p | 721.35p | 11100526 |
24/06/2013 | 732.90p | 736.91p | 719.84p | 720.35p | 9056614 |
21/06/2013 | 736.41p | 743.19p | 730.39p | 731.39p | 14912242 |
20/06/2013 | 748.96p | 756.99p | 730.39p | 733.40p | 11840178 |
19/06/2013 | 766.03p | 766.53p | 755.49p | 756.99p | 9566975 |
18/06/2013 | 747.45p | 758.91p | 746.45p | 757.49p | 6811508 |
17/06/2013 | 751.97p | 756.49p | 747.45p | 747.45p | 5084189 |
14/06/2013 | 749.46p | 751.47p | 743.06p | 748.96p | 5501661 |
13/06/2013 | 743.44p | 750.47p | 741.43p | 744.44p | 10257698 |
12/06/2013 | 742.94p | 759.00p | 742.43p | 750.47p | 8686689 |
11/06/2013 | 744.44p | 747.26p | 734.90p | 743.94p | 9600704 |
10/06/2013 | 744.94p | 751.97p | 741.26p | 746.45p | 7645820 |
07/06/2013 | 745.45p | 753.98p | 739.42p | 750.47p | 10257722 |
06/06/2013 | 742.94p | 755.49p | 740.10p | 742.94p | 12261860 |
05/06/2013 | 766.03p | 793.64p | 742.94p | 742.94p | 11712496 |
04/06/2013 | 788.62p | 795.14p | 782.95p | 793.64p | 7156696 |
03/06/2013 | 783.60p | 787.86p | 775.88p | 785.60p | 8221606 |
31/05/2013 | 788.11p | 801.67p | 786.61p | 787.61p | 10463542 |
30/05/2013 | 798.15p | 807.19p | 780.58p | 791.63p | 9463339 |
29/05/2013 | 836.30p | 842.83p | 792.63p | 800.16p | 17999386 |
28/05/2013 | 841.32p | 849.36p | 839.32p | 842.83p | 5276026 |
24/05/2013 | 835.30p | 842.83p | 826.33p | 839.32p | 6938626 |
23/05/2013 | 836.81p | 845.84p | 830.28p | 832.79p | 5816802 |
22/05/2013 | 844.34p | 847.35p | 840.82p | 843.83p | 5371140 |
21/05/2013 | 849.36p | 849.36p | 838.81p | 846.85p | 6972829 |
20/05/2013 | 838.31p | 851.36p | 835.80p | 850.86p | 5043324 |
17/05/2013 | 828.27p | 836.89p | 828.27p | 831.79p | 5705791 |
16/05/2013 | 845.34p | 845.34p | 814.50p | 838.31p | 8281109 |
15/05/2013 | 848.35p | 852.87p | 842.33p | 847.85p | 4621434 |
14/05/2013 | 840.32p | 850.36p | 837.81p | 850.36p | 6795704 |
13/05/2013 | 828.27p | 839.15p | 826.27p | 837.81p | 5017262 |
10/05/2013 | 823.25p | 827.77p | 820.74p | 826.27p | 4311842 |
09/05/2013 | 819.74p | 825.76p | 816.73p | 824.26p | 3261509 |
08/05/2013 | 824.76p | 826.27p | 819.24p | 821.25p | 4352515 |
07/05/2013 | 828.78p | 829.28p | 815.85p | 823.25p | 6395764 |
03/05/2013 | 823.25p | 831.29p | 821.43p | 828.27p | 4335932 |
02/05/2013 | 827.77p | 831.39p | 819.74p | 822.75p | 5347602 |
01/05/2013 | 825.26p | 829.28p | 818.23p | 828.78p | 2791409 |
30/04/2013 | 822.75p | 823.76p | 814.83p | 822.75p | 7009476 |
29/04/2013 | 812.71p | 823.36p | 810.70p | 820.24p | 6026144 |
26/04/2013 | 802.17p | 811.71p | 800.51p | 810.70p | 5261114 |
25/04/2013 | 808.19p | 810.20p | 797.15p | 803.17p | 7018388 |
*Close Price adjusted for both dividends and splits