Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/2014 | 362.30p | 365.79p | 356.40p | 356.70p | 581184 |
31/10/2014 | 358.00p | 361.00p | 355.00p | 361.00p | 1241297 |
30/10/2014 | 350.90p | 356.10p | 344.90p | 354.40p | 321158 |
29/10/2014 | 353.00p | 355.30p | 348.60p | 352.30p | 226365 |
28/10/2014 | 349.90p | 354.00p | 349.55p | 351.90p | 203263 |
27/10/2014 | 354.00p | 354.40p | 348.80p | 350.60p | 486134 |
24/10/2014 | 350.60p | 355.50p | 348.40p | 353.50p | 694040 |
23/10/2014 | 349.00p | 351.20p | 345.80p | 349.60p | 346901 |
22/10/2014 | 342.00p | 349.35p | 339.60p | 347.70p | 704153 |
21/10/2014 | 326.00p | 340.50p | 326.00p | 340.50p | 922533 |
20/10/2014 | 322.70p | 326.80p | 318.30p | 326.30p | 183252 |
17/10/2014 | 316.20p | 324.90p | 316.20p | 322.30p | 953035 |
16/10/2014 | 321.80p | 324.80p | 313.70p | 317.90p | 609790 |
15/10/2014 | 325.40p | 331.20p | 318.70p | 320.10p | 364482 |
14/10/2014 | 320.30p | 328.70p | 317.60p | 326.50p | 409355 |
13/10/2014 | 328.80p | 330.43p | 319.90p | 320.40p | 691719 |
10/10/2014 | 323.60p | 337.00p | 322.50p | 327.90p | 430644 |
09/10/2014 | 331.10p | 338.00p | 322.06p | 323.90p | 661981 |
08/10/2014 | 330.30p | 335.60p | 327.20p | 327.30p | 475042 |
07/10/2014 | 340.10p | 342.90p | 333.90p | 334.10p | 280423 |
06/10/2014 | 343.20p | 343.20p | 337.40p | 341.10p | 316420 |
03/10/2014 | 339.60p | 345.10p | 336.50p | 339.80p | 205527 |
02/10/2014 | 342.50p | 342.80p | 333.80p | 336.00p | 299597 |
01/10/2014 | 344.10p | 345.20p | 338.70p | 341.10p | 1100734 |
30/09/2014 | 350.90p | 350.90p | 339.30p | 342.00p | 1196705 |
29/09/2014 | 347.50p | 353.00p | 346.70p | 348.70p | 1292799 |
26/09/2014 | 349.70p | 352.30p | 345.50p | 350.00p | 431653 |
25/09/2014 | 346.00p | 352.43p | 346.00p | 351.00p | 1552651 |
24/09/2014 | 349.60p | 349.60p | 341.30p | 345.50p | 258860 |
23/09/2014 | 346.80p | 349.80p | 340.10p | 349.00p | 595766 |
22/09/2014 | 330.30p | 345.40p | 329.70p | 345.00p | 507587 |
19/09/2014 | 335.00p | 335.70p | 331.10p | 332.50p | 744719 |
18/09/2014 | 327.10p | 330.00p | 327.10p | 329.00p | 229483 |
17/09/2014 | 330.80p | 331.30p | 327.10p | 327.30p | 215523 |
16/09/2014 | 336.90p | 336.90p | 329.20p | 330.00p | 243695 |
15/09/2014 | 337.10p | 339.26p | 335.00p | 336.00p | 157744 |
12/09/2014 | 339.40p | 341.70p | 337.10p | 340.00p | 208996 |
11/09/2014 | 339.10p | 345.90p | 338.00p | 340.80p | 288139 |
10/09/2014 | 341.40p | 342.10p | 333.30p | 337.00p | 451599 |
09/09/2014 | 353.40p | 355.50p | 339.30p | 340.00p | 442294 |
08/09/2014 | 356.30p | 356.30p | 345.00p | 352.00p | 257098 |
05/09/2014 | 354.30p | 357.30p | 353.90p | 356.10p | 177491 |
04/09/2014 | 356.00p | 357.50p | 352.80p | 355.20p | 227508 |
03/09/2014 | 355.00p | 360.90p | 351.30p | 354.90p | 339215 |
02/09/2014 | 346.20p | 355.00p | 346.20p | 353.90p | 435586 |
01/09/2014 | 347.30p | 347.70p | 343.70p | 346.30p | 247101 |
29/08/2014 | 348.00p | 350.00p | 342.90p | 344.90p | 424360 |
28/08/2014 | 353.00p | 353.78p | 338.40p | 348.20p | 1069151 |
27/08/2014 | 344.70p | 353.00p | 344.30p | 349.90p | 300608 |
26/08/2014 | 342.70p | 344.94p | 340.60p | 344.30p | 214244 |
22/08/2014 | 345.70p | 346.10p | 341.70p | 342.10p | 304988 |
21/08/2014 | 340.00p | 348.00p | 339.40p | 345.10p | 191017 |
20/08/2014 | 340.10p | 342.10p | 339.10p | 340.90p | 195977 |
19/08/2014 | 343.80p | 349.30p | 338.50p | 340.10p | 297636 |
18/08/2014 | 341.50p | 342.59p | 337.84p | 341.00p | 121387 |
15/08/2014 | 342.10p | 347.50p | 337.50p | 339.00p | 457456 |
14/08/2014 | 331.80p | 344.60p | 331.70p | 342.00p | 326459 |
13/08/2014 | 332.10p | 335.70p | 329.20p | 332.00p | 230178 |
12/08/2014 | 325.70p | 334.10p | 325.70p | 332.00p | 187766 |
11/08/2014 | 329.80p | 331.70p | 327.60p | 328.50p | 309841 |
08/08/2014 | 322.50p | 328.60p | 320.70p | 326.20p | 200406 |
07/08/2014 | 329.10p | 330.50p | 325.00p | 326.10p | 326571 |
06/08/2014 | 339.00p | 341.10p | 329.70p | 330.20p | 365647 |
05/08/2014 | 340.00p | 340.70p | 338.70p | 340.00p | 879298 |
04/08/2014 | 344.70p | 344.73p | 337.90p | 340.00p | 701283 |
01/08/2014 | 345.50p | 345.50p | 339.20p | 342.00p | 324493 |
31/07/2014 | 347.50p | 347.50p | 340.30p | 344.70p | 509044 |
30/07/2014 | 344.00p | 345.74p | 342.00p | 344.50p | 334643 |
29/07/2014 | 339.90p | 346.20p | 339.90p | 342.00p | 727543 |
28/07/2014 | 338.90p | 342.15p | 335.00p | 341.50p | 1436822 |
25/07/2014 | 341.30p | 342.70p | 339.40p | 340.30p | 482455 |
24/07/2014 | 340.90p | 351.00p | 335.60p | 339.50p | 701450 |
23/07/2014 | 336.60p | 340.60p | 335.20p | 338.00p | 841433 |
22/07/2014 | 324.10p | 338.30p | 324.00p | 337.70p | 530530 |
21/07/2014 | 327.60p | 330.00p | 321.30p | 323.30p | 270299 |
18/07/2014 | 330.00p | 330.10p | 324.00p | 328.00p | 254282 |
17/07/2014 | 324.10p | 332.80p | 323.50p | 330.10p | 1160040 |
16/07/2014 | 323.10p | 327.60p | 322.00p | 325.00p | 1074495 |
15/07/2014 | 329.00p | 329.30p | 322.90p | 322.90p | 412680 |
14/07/2014 | 333.40p | 336.70p | 329.20p | 329.20p | 369868 |
11/07/2014 | 333.10p | 338.50p | 330.00p | 333.70p | 505336 |
10/07/2014 | 340.60p | 344.30p | 332.70p | 334.00p | 578614 |
09/07/2014 | 338.70p | 340.00p | 334.50p | 337.20p | 796327 |
08/07/2014 | 344.90p | 345.80p | 338.94p | 339.10p | 518524 |
07/07/2014 | 352.70p | 354.13p | 344.80p | 346.50p | 344674 |
04/07/2014 | 353.60p | 358.19p | 350.60p | 350.60p | 170116 |
03/07/2014 | 354.90p | 358.40p | 352.40p | 355.20p | 304752 |
02/07/2014 | 359.00p | 365.00p | 355.40p | 355.70p | 210075 |
01/07/2014 | 351.20p | 366.80p | 351.20p | 363.80p | 421410 |
30/06/2014 | 356.70p | 356.70p | 349.30p | 352.10p | 314150 |
27/06/2014 | 359.00p | 359.70p | 349.90p | 355.90p | 286918 |
26/06/2014 | 346.30p | 357.00p | 346.30p | 356.60p | 761283 |
25/06/2014 | 347.30p | 349.16p | 343.40p | 346.40p | 260398 |
24/06/2014 | 350.00p | 351.00p | 344.70p | 346.80p | 516674 |
23/06/2014 | 358.80p | 359.70p | 349.70p | 350.00p | 437795 |
20/06/2014 | 354.90p | 358.30p | 354.00p | 357.10p | 626755 |
19/06/2014 | 352.10p | 355.50p | 350.70p | 354.00p | 880852 |
18/06/2014 | 360.80p | 360.80p | 349.10p | 351.50p | 716179 |
17/06/2014 | 357.00p | 361.10p | 353.00p | 359.10p | 761562 |
16/06/2014 | 370.40p | 370.40p | 357.30p | 357.30p | 895278 |
13/06/2014 | 377.00p | 377.00p | 365.80p | 368.20p | 468679 |
12/06/2014 | 374.90p | 376.90p | 372.70p | 376.90p | 730028 |
11/06/2014 | 375.50p | 378.10p | 373.80p | 375.80p | 369478 |
10/06/2014 | 379.10p | 379.30p | 371.60p | 378.00p | 286690 |
09/06/2014 | 384.90p | 386.02p | 373.10p | 377.90p | 281959 |
06/06/2014 | 377.70p | 383.30p | 374.10p | 383.30p | 365271 |
05/06/2014 | 381.20p | 381.20p | 368.60p | 376.00p | 582393 |
04/06/2014 | 372.80p | 377.00p | 371.50p | 375.90p | 535191 |
03/06/2014 | 382.70p | 382.90p | 371.20p | 372.60p | 688132 |
02/06/2014 | 376.50p | 383.40p | 375.40p | 381.90p | 496187 |
30/05/2014 | 389.00p | 390.34p | 369.60p | 375.70p | 2212949 |
29/05/2014 | 394.60p | 394.90p | 386.80p | 388.80p | 287253 |
28/05/2014 | 386.30p | 394.20p | 385.09p | 393.50p | 572654 |
27/05/2014 | 390.00p | 394.20p | 384.70p | 386.60p | 608402 |
23/05/2014 | 384.00p | 390.30p | 382.80p | 389.80p | 1356710 |
22/05/2014 | 375.10p | 385.20p | 375.10p | 382.10p | 1298715 |
21/05/2014 | 384.40p | 384.40p | 371.60p | 376.90p | 1410728 |
20/05/2014 | 355.10p | 385.00p | 350.10p | 383.60p | 2380878 |
19/05/2014 | 352.00p | 358.00p | 348.30p | 350.10p | 601663 |
16/05/2014 | 357.20p | 357.20p | 343.26p | 352.00p | 1686475 |
15/05/2014 | 362.50p | 366.54p | 349.80p | 350.40p | 1145771 |
14/05/2014 | 365.50p | 368.00p | 362.90p | 364.50p | 532675 |
13/05/2014 | 372.30p | 372.30p | 365.80p | 368.50p | 454808 |
12/05/2014 | 364.00p | 371.10p | 362.27p | 368.80p | 1512221 |
09/05/2014 | 365.70p | 368.53p | 362.70p | 364.00p | 340389 |
08/05/2014 | 358.40p | 367.60p | 358.40p | 366.90p | 1261163 |
07/05/2014 | 360.30p | 363.14p | 358.50p | 358.80p | 346406 |
06/05/2014 | 361.10p | 367.10p | 360.20p | 362.60p | 703303 |
02/05/2014 | 359.00p | 365.40p | 356.10p | 360.20p | 1509021 |
01/05/2014 | 356.50p | 361.60p | 353.90p | 358.10p | 1230759 |
30/04/2014 | 367.20p | 367.60p | 356.30p | 358.00p | 1362312 |
29/04/2014 | 369.50p | 373.00p | 365.40p | 366.80p | 367647 |
28/04/2014 | 384.10p | 384.10p | 367.50p | 367.50p | 469347 |
25/04/2014 | 388.90p | 388.90p | 379.95p | 380.50p | 251843 |
24/04/2014 | 392.20p | 392.60p | 386.50p | 388.90p | 264313 |
23/04/2014 | 390.00p | 392.30p | 386.90p | 389.20p | 150516 |
22/04/2014 | 392.80p | 392.80p | 388.20p | 390.80p | 300096 |
17/04/2014 | 386.40p | 390.60p | 386.40p | 389.50p | 466572 |
16/04/2014 | 385.40p | 386.10p | 380.40p | 383.70p | 466535 |
15/04/2014 | 383.60p | 387.20p | 380.50p | 381.90p | 420666 |
14/04/2014 | 391.30p | 394.95p | 384.70p | 385.40p | 588396 |
11/04/2014 | 391.60p | 396.90p | 390.00p | 394.00p | 734814 |
10/04/2014 | 400.10p | 403.50p | 396.50p | 396.90p | 500722 |
09/04/2014 | 402.00p | 403.70p | 398.50p | 400.00p | 236924 |
08/04/2014 | 403.90p | 403.90p | 393.90p | 398.00p | 642866 |
07/04/2014 | 412.10p | 413.00p | 400.70p | 402.80p | 534226 |
04/04/2014 | 421.40p | 423.70p | 412.70p | 412.70p | 396730 |
03/04/2014 | 418.30p | 426.10p | 418.30p | 418.70p | 779885 |
02/04/2014 | 420.10p | 421.00p | 417.60p | 418.30p | 566315 |
01/04/2014 | 412.50p | 421.20p | 411.00p | 418.50p | 1334947 |
31/03/2014 | 407.00p | 412.10p | 402.20p | 412.00p | 545453 |
28/03/2014 | 406.10p | 410.93p | 400.10p | 405.70p | 526761 |
27/03/2014 | 399.90p | 404.90p | 397.60p | 400.10p | 147361 |
26/03/2014 | 400.70p | 403.00p | 398.50p | 401.40p | 308458 |
25/03/2014 | 396.30p | 400.60p | 395.10p | 398.50p | 261021 |
24/03/2014 | 404.10p | 404.50p | 396.25p | 398.00p | 482058 |
21/03/2014 | 399.30p | 403.40p | 398.90p | 403.00p | 506404 |
20/03/2014 | 406.00p | 406.00p | 397.80p | 400.00p | 288579 |
19/03/2014 | 400.40p | 407.00p | 400.10p | 405.30p | 330010 |
18/03/2014 | 402.00p | 402.70p | 397.10p | 401.30p | 231319 |
17/03/2014 | 401.90p | 403.71p | 397.20p | 401.20p | 314727 |
14/03/2014 | 398.50p | 401.10p | 394.30p | 398.00p | 319807 |
13/03/2014 | 402.70p | 405.00p | 396.10p | 398.50p | 825424 |
12/03/2014 | 411.00p | 411.20p | 403.50p | 403.50p | 247004 |
11/03/2014 | 408.00p | 411.70p | 403.85p | 411.20p | 273607 |
10/03/2014 | 407.90p | 412.50p | 403.10p | 403.80p | 176684 |
07/03/2014 | 413.60p | 413.60p | 404.30p | 407.20p | 570945 |
06/03/2014 | 408.80p | 412.60p | 408.40p | 412.00p | 335035 |
05/03/2014 | 405.20p | 410.60p | 405.20p | 410.00p | 474783 |
04/03/2014 | 402.80p | 407.10p | 399.40p | 407.10p | 753311 |
03/03/2014 | 403.30p | 409.40p | 397.60p | 399.40p | 593628 |
28/02/2014 | 403.90p | 411.00p | 403.90p | 409.40p | 456112 |
27/02/2014 | 398.90p | 404.60p | 394.20p | 404.60p | 710790 |
26/02/2014 | 412.40p | 415.00p | 399.00p | 401.50p | 1041760 |
25/02/2014 | 398.50p | 412.30p | 396.90p | 411.30p | 1556102 |
24/02/2014 | 386.50p | 398.43p | 386.50p | 396.90p | 1012792 |
21/02/2014 | 390.00p | 393.80p | 387.30p | 390.70p | 548559 |
20/02/2014 | 383.00p | 390.00p | 383.00p | 388.50p | 513243 |
19/02/2014 | 383.70p | 389.50p | 383.70p | 387.50p | 683718 |
18/02/2014 | 372.00p | 387.50p | 367.40p | 386.20p | 5333342 |
17/02/2014 | 361.40p | 368.60p | 361.40p | 367.40p | 515508 |
14/02/2014 | 360.00p | 365.50p | 358.90p | 364.80p | 208068 |
13/02/2014 | 358.20p | 361.60p | 354.20p | 361.60p | 293859 |
12/02/2014 | 357.80p | 362.30p | 356.90p | 360.00p | 919334 |
11/02/2014 | 359.00p | 361.10p | 357.20p | 359.00p | 430741 |
10/02/2014 | 357.00p | 359.40p | 355.80p | 358.90p | 384085 |
07/02/2014 | 364.50p | 365.00p | 355.50p | 358.10p | 1273102 |
06/02/2014 | 362.00p | 365.00p | 358.40p | 365.00p | 435872 |
05/02/2014 | 355.20p | 360.00p | 355.00p | 358.60p | 313253 |
04/02/2014 | 355.20p | 360.30p | 355.20p | 358.30p | 576010 |
03/02/2014 | 343.90p | 359.00p | 343.90p | 357.50p | 623870 |
31/01/2014 | 362.90p | 368.80p | 344.77p | 351.10p | 2087152 |
30/01/2014 | 345.10p | 348.10p | 342.00p | 347.90p | 397529 |
29/01/2014 | 349.60p | 350.70p | 340.30p | 343.90p | 419415 |
28/01/2014 | 340.80p | 348.30p | 338.10p | 346.60p | 309201 |
27/01/2014 | 347.60p | 347.60p | 337.80p | 338.10p | 360646 |
24/01/2014 | 357.80p | 357.80p | 343.50p | 346.00p | 395639 |
23/01/2014 | 355.10p | 358.40p | 352.50p | 352.90p | 347160 |
22/01/2014 | 355.10p | 359.90p | 352.70p | 356.20p | 225273 |
21/01/2014 | 357.30p | 358.23p | 350.86p | 356.60p | 289066 |
*Close Price adjusted for both dividends and splits