Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/10/2014 | 197.00p | 204.00p | 197.00p | 204.00p | 1404511 |
27/10/2014 | 197.75p | 197.75p | 195.20p | 197.75p | 164 |
24/10/2014 | 195.00p | 197.00p | 193.62p | 196.00p | 33530 |
23/10/2014 | 195.00p | 195.00p | 193.50p | 193.50p | 0 |
22/10/2014 | 195.00p | 195.00p | 192.74p | 195.00p | 1600 |
21/10/2014 | 192.00p | 192.28p | 191.00p | 191.00p | 114764 |
20/10/2014 | 191.00p | 193.75p | 191.00p | 191.50p | 60414 |
17/10/2014 | 195.00p | 195.00p | 189.75p | 190.00p | 139418 |
16/10/2014 | 192.50p | 196.05p | 189.75p | 191.00p | 230868 |
15/10/2014 | 196.25p | 197.50p | 192.50p | 192.50p | 30100 |
14/10/2014 | 194.50p | 196.50p | 194.50p | 195.00p | 49079 |
13/10/2014 | 195.00p | 197.75p | 195.00p | 195.00p | 23152 |
10/10/2014 | 196.00p | 201.00p | 195.25p | 197.25p | 43589 |
09/10/2014 | 200.00p | 201.00p | 198.00p | 200.00p | 18991 |
08/10/2014 | 200.00p | 200.00p | 198.00p | 198.00p | 7843 |
07/10/2014 | 200.00p | 201.00p | 198.00p | 200.00p | 13345 |
06/10/2014 | 199.75p | 200.00p | 198.00p | 200.00p | 64565 |
03/10/2014 | 199.75p | 199.75p | 197.80p | 199.00p | 1733 |
02/10/2014 | 203.00p | 203.00p | 196.00p | 198.00p | 50953 |
01/10/2014 | 199.25p | 199.25p | 195.57p | 196.00p | 82926 |
30/09/2014 | 205.00p | 205.00p | 199.25p | 200.00p | 53593 |
29/09/2014 | 201.75p | 204.75p | 198.50p | 199.00p | 60614 |
26/09/2014 | 201.00p | 205.00p | 201.00p | 202.00p | 81952 |
25/09/2014 | 200.00p | 205.25p | 200.00p | 205.25p | 9944 |
24/09/2014 | 201.00p | 205.00p | 199.75p | 203.25p | 48921 |
23/09/2014 | 201.00p | 201.00p | 195.73p | 201.00p | 4557 |
22/09/2014 | 201.00p | 201.50p | 195.00p | 197.25p | 67340 |
19/09/2014 | 204.00p | 205.75p | 201.00p | 201.00p | 1081607 |
18/09/2014 | 209.00p | 210.22p | 203.00p | 206.50p | 173911 |
17/09/2014 | 205.00p | 207.25p | 203.00p | 204.00p | 229668 |
16/09/2014 | 207.75p | 209.54p | 204.50p | 205.00p | 53365 |
15/09/2014 | 209.25p | 211.50p | 207.00p | 207.00p | 56474 |
12/09/2014 | 211.25p | 212.00p | 206.25p | 208.50p | 158368 |
11/09/2014 | 211.00p | 213.05p | 208.00p | 208.50p | 46510 |
10/09/2014 | 210.00p | 215.75p | 208.91p | 210.00p | 193925 |
09/09/2014 | 206.00p | 211.50p | 206.00p | 211.00p | 761165 |
08/09/2014 | 205.75p | 211.25p | 205.00p | 210.00p | 446397 |
05/09/2014 | 203.00p | 206.00p | 202.50p | 205.00p | 990823 |
04/09/2014 | 199.00p | 203.00p | 199.00p | 202.00p | 186333 |
03/09/2014 | 200.00p | 200.00p | 197.00p | 200.00p | 445852 |
02/09/2014 | 200.25p | 204.24p | 198.00p | 198.00p | 359526 |
01/09/2014 | 201.50p | 204.31p | 199.75p | 203.50p | 774237 |
29/08/2014 | 205.00p | 205.00p | 198.94p | 200.00p | 692224 |
28/08/2014 | 200.00p | 200.00p | 195.00p | 200.00p | 520484 |
27/08/2014 | 191.00p | 200.00p | 190.00p | 200.00p | 1528631 |
26/08/2014 | 188.00p | 190.50p | 186.00p | 186.00p | 144193 |
22/08/2014 | 182.25p | 189.00p | 182.25p | 189.00p | 18431 |
21/08/2014 | 189.00p | 189.00p | 183.00p | 187.00p | 9120 |
20/08/2014 | 178.00p | 189.00p | 178.00p | 189.00p | 50780 |
19/08/2014 | 184.50p | 184.50p | 177.25p | 182.50p | 45771 |
18/08/2014 | 175.25p | 180.00p | 175.25p | 175.50p | 23075 |
15/08/2014 | 180.00p | 180.00p | 175.00p | 176.00p | 72810 |
14/08/2014 | 178.75p | 179.00p | 175.00p | 179.00p | 391352 |
13/08/2014 | 175.00p | 177.50p | 173.25p | 175.00p | 39897 |
12/08/2014 | 174.00p | 177.25p | 171.00p | 173.00p | 194586 |
11/08/2014 | 174.00p | 176.50p | 170.25p | 174.00p | 120432 |
08/08/2014 | 169.00p | 170.00p | 167.25p | 167.25p | 26074 |
07/08/2014 | 171.25p | 174.75p | 168.25p | 171.50p | 35409 |
06/08/2014 | 174.50p | 175.00p | 168.50p | 168.50p | 44251 |
05/08/2014 | 168.25p | 174.25p | 168.25p | 172.00p | 1768 |
04/08/2014 | 175.00p | 177.00p | 168.00p | 170.00p | 120016 |
01/08/2014 | 170.50p | 175.00p | 169.50p | 175.00p | 23679 |
31/07/2014 | 173.00p | 173.00p | 168.25p | 169.50p | 21544 |
30/07/2014 | 169.00p | 173.00p | 169.00p | 173.00p | 11000 |
29/07/2014 | 166.00p | 169.75p | 166.00p | 169.75p | 29512 |
28/07/2014 | 166.75p | 170.00p | 166.75p | 169.75p | 3661 |
25/07/2014 | 170.00p | 170.00p | 168.56p | 170.00p | 16668 |
24/07/2014 | 166.00p | 166.00p | 164.50p | 166.00p | 84567 |
23/07/2014 | 166.00p | 168.00p | 163.00p | 166.00p | 105480 |
22/07/2014 | 166.00p | 168.25p | 165.75p | 168.00p | 72230 |
21/07/2014 | 168.00p | 170.00p | 163.50p | 166.00p | 110742 |
18/07/2014 | 168.00p | 168.00p | 162.75p | 164.00p | 35041 |
17/07/2014 | 164.25p | 168.00p | 162.75p | 162.75p | 761767 |
16/07/2014 | 162.00p | 166.75p | 161.00p | 164.00p | 68238 |
15/07/2014 | 164.75p | 164.75p | 155.00p | 160.00p | 126300 |
14/07/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 35 |
11/07/2014 | 162.00p | 166.09p | 158.00p | 159.75p | 68025 |
10/07/2014 | 162.25p | 165.00p | 162.00p | 162.00p | 836813 |
09/07/2014 | 164.00p | 164.00p | 161.75p | 161.75p | 28733 |
08/07/2014 | 165.50p | 165.75p | 164.00p | 164.00p | 13651 |
07/07/2014 | 164.25p | 165.50p | 163.00p | 164.00p | 3636 |
04/07/2014 | 163.00p | 165.88p | 163.00p | 163.00p | 52019 |
03/07/2014 | 165.50p | 166.38p | 163.50p | 163.50p | 60904 |
02/07/2014 | 163.00p | 167.22p | 163.00p | 165.00p | 26382 |
01/07/2014 | 166.50p | 166.50p | 162.50p | 163.00p | 325030 |
30/06/2014 | 168.00p | 168.00p | 165.00p | 165.50p | 32568 |
27/06/2014 | 165.00p | 167.84p | 164.00p | 165.00p | 38154 |
26/06/2014 | 165.50p | 167.00p | 164.00p | 165.00p | 653155 |
25/06/2014 | 165.00p | 167.50p | 165.00p | 165.00p | 333317 |
24/06/2014 | 165.00p | 168.00p | 165.00p | 167.50p | 93017 |
23/06/2014 | 167.75p | 167.91p | 167.00p | 167.00p | 54431 |
20/06/2014 | 167.50p | 169.00p | 166.50p | 167.75p | 32066 |
19/06/2014 | 167.50p | 169.66p | 165.00p | 166.50p | 1055317 |
18/06/2014 | 170.25p | 170.25p | 167.00p | 167.00p | 1323879 |
17/06/2014 | 173.00p | 173.61p | 169.00p | 170.00p | 3258819 |
16/06/2014 | 172.75p | 173.28p | 170.75p | 172.25p | 10897 |
13/06/2014 | 171.00p | 172.00p | 170.00p | 170.75p | 102605 |
12/06/2014 | 172.25p | 172.25p | 170.00p | 170.75p | 576624 |
11/06/2014 | 173.50p | 175.00p | 171.15p | 171.75p | 138245 |
10/06/2014 | 172.00p | 175.75p | 172.00p | 174.00p | 163175 |
09/06/2014 | 171.00p | 174.50p | 170.00p | 172.00p | 167997 |
06/06/2014 | 175.00p | 176.17p | 170.00p | 170.00p | 3884264 |
05/06/2014 | 172.00p | 180.00p | 170.00p | 173.00p | 17259916 |
*Close Price adjusted for both dividends and splits