Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2014 | 446.80p | 448.80p | 438.40p | 445.20p | 714599 |
30/01/2014 | 451.60p | 451.60p | 441.70p | 445.60p | 366096 |
29/01/2014 | 453.90p | 458.30p | 446.20p | 450.20p | 670664 |
28/01/2014 | 437.50p | 450.20p | 437.50p | 449.10p | 532988 |
27/01/2014 | 442.70p | 444.10p | 425.90p | 437.50p | 1490438 |
24/01/2014 | 460.00p | 461.20p | 444.30p | 444.30p | 598819 |
23/01/2014 | 470.20p | 470.20p | 456.00p | 458.20p | 780717 |
22/01/2014 | 472.50p | 474.50p | 465.30p | 466.00p | 432514 |
21/01/2014 | 471.90p | 474.80p | 470.00p | 471.00p | 591415 |
20/01/2014 | 477.30p | 477.30p | 472.40p | 473.10p | 411461 |
17/01/2014 | 478.00p | 479.40p | 473.80p | 474.90p | 514597 |
16/01/2014 | 483.00p | 483.00p | 473.50p | 475.30p | 663360 |
15/01/2014 | 481.00p | 481.10p | 476.00p | 479.00p | 701603 |
14/01/2014 | 476.10p | 489.10p | 467.80p | 478.00p | 1716605 |
13/01/2014 | 485.30p | 489.80p | 484.60p | 489.10p | 478354 |
10/01/2014 | 485.80p | 489.90p | 485.20p | 487.50p | 568522 |
09/01/2014 | 486.80p | 490.00p | 483.50p | 486.90p | 673558 |
08/01/2014 | 490.50p | 490.50p | 483.90p | 485.00p | 222014 |
07/01/2014 | 490.60p | 490.60p | 482.89p | 487.90p | 269448 |
06/01/2014 | 488.00p | 490.40p | 487.20p | 487.20p | 311961 |
03/01/2014 | 484.30p | 491.50p | 482.30p | 488.00p | 279580 |
02/01/2014 | 492.00p | 493.60p | 483.70p | 486.20p | 428746 |
31/12/2013 | 485.00p | 491.60p | 482.60p | 488.00p | 170172 |
30/12/2013 | 483.30p | 487.00p | 482.20p | 482.60p | 487887 |
27/12/2013 | 479.60p | 486.10p | 470.46p | 485.00p | 1034584 |
24/12/2013 | 465.00p | 476.00p | 465.00p | 475.10p | 263067 |
23/12/2013 | 462.10p | 467.60p | 462.10p | 465.00p | 1157740 |
20/12/2013 | 462.80p | 465.00p | 461.40p | 464.00p | 1349105 |
19/12/2013 | 468.00p | 469.30p | 461.70p | 465.00p | 267473 |
18/12/2013 | 463.20p | 465.00p | 461.00p | 461.70p | 233328 |
17/12/2013 | 464.80p | 465.40p | 458.00p | 462.60p | 514565 |
16/12/2013 | 462.20p | 466.40p | 458.20p | 464.90p | 269381 |
13/12/2013 | 455.00p | 461.10p | 455.00p | 459.80p | 164536 |
12/12/2013 | 460.90p | 463.50p | 453.10p | 455.10p | 278474 |
11/12/2013 | 467.60p | 468.80p | 462.90p | 463.50p | 651058 |
10/12/2013 | 467.10p | 481.20p | 467.10p | 468.40p | 522670 |
09/12/2013 | 464.50p | 472.00p | 464.30p | 468.60p | 378503 |
06/12/2013 | 458.00p | 464.30p | 448.60p | 464.30p | 408965 |
05/12/2013 | 448.90p | 455.20p | 448.80p | 452.60p | 382236 |
04/12/2013 | 462.00p | 462.60p | 452.50p | 452.90p | 556156 |
03/12/2013 | 477.00p | 478.40p | 458.20p | 459.90p | 445680 |
02/12/2013 | 473.90p | 477.10p | 468.10p | 476.20p | 769297 |
29/11/2013 | 459.20p | 478.40p | 456.20p | 475.00p | 722451 |
28/11/2013 | 469.00p | 469.00p | 460.70p | 460.70p | 172920 |
27/11/2013 | 459.80p | 467.70p | 458.40p | 466.40p | 340076 |
26/11/2013 | 452.80p | 459.20p | 452.80p | 458.50p | 563822 |
25/11/2013 | 460.50p | 460.50p | 452.20p | 454.30p | 750150 |
22/11/2013 | 455.50p | 460.30p | 455.00p | 457.40p | 376687 |
21/11/2013 | 462.40p | 464.30p | 455.10p | 456.50p | 674392 |
20/11/2013 | 475.10p | 476.00p | 459.70p | 462.10p | 1729317 |
19/11/2013 | 480.30p | 483.20p | 475.60p | 476.90p | 467786 |
18/11/2013 | 477.60p | 484.20p | 473.40p | 483.20p | 279940 |
15/11/2013 | 475.30p | 479.30p | 472.60p | 477.60p | 383667 |
14/11/2013 | 479.00p | 482.70p | 471.60p | 473.30p | 345139 |
13/11/2013 | 482.80p | 486.50p | 474.50p | 476.00p | 267191 |
12/11/2013 | 487.70p | 492.70p | 485.10p | 486.50p | 459440 |
11/11/2013 | 484.00p | 491.50p | 480.10p | 489.20p | 525712 |
08/11/2013 | 478.00p | 480.60p | 477.00p | 480.60p | 692471 |
07/11/2013 | 487.00p | 487.00p | 480.60p | 480.70p | 408238 |
06/11/2013 | 477.20p | 485.50p | 473.10p | 485.00p | 679567 |
05/11/2013 | 477.60p | 477.90p | 470.00p | 473.10p | 324847 |
04/11/2013 | 481.80p | 485.10p | 477.60p | 477.90p | 441404 |
01/11/2013 | 484.10p | 486.90p | 479.90p | 481.60p | 352245 |
31/10/2013 | 478.70p | 487.80p | 478.70p | 484.60p | 962479 |
30/10/2013 | 476.80p | 482.50p | 476.80p | 481.30p | 250287 |
29/10/2013 | 465.60p | 477.10p | 465.40p | 477.10p | 338665 |
28/10/2013 | 472.30p | 476.74p | 466.40p | 468.10p | 347478 |
25/10/2013 | 479.60p | 481.90p | 472.10p | 472.10p | 313413 |
24/10/2013 | 483.10p | 484.80p | 477.90p | 481.90p | 414161 |
23/10/2013 | 480.00p | 485.60p | 478.80p | 483.30p | 707829 |
22/10/2013 | 479.50p | 482.20p | 477.20p | 479.90p | 425839 |
21/10/2013 | 473.90p | 480.40p | 472.00p | 480.40p | 344175 |
18/10/2013 | 470.10p | 474.20p | 467.40p | 472.00p | 446352 |
17/10/2013 | 467.60p | 476.50p | 462.60p | 467.40p | 309346 |
16/10/2013 | 471.10p | 473.40p | 464.70p | 471.50p | 438248 |
15/10/2013 | 472.90p | 480.80p | 470.40p | 473.90p | 990458 |
14/10/2013 | 475.00p | 494.50p | 456.00p | 470.00p | 2131066 |
11/10/2013 | 494.80p | 496.80p | 491.20p | 494.50p | 458601 |
10/10/2013 | 482.40p | 495.50p | 480.50p | 492.40p | 502630 |
09/10/2013 | 483.70p | 485.30p | 477.40p | 478.80p | 513858 |
08/10/2013 | 487.60p | 493.30p | 485.00p | 485.00p | 424172 |
07/10/2013 | 495.00p | 495.30p | 488.00p | 488.50p | 329613 |
04/10/2013 | 496.80p | 500.00p | 492.40p | 497.50p | 865179 |
03/10/2013 | 499.40p | 501.00p | 493.30p | 494.50p | 247175 |
02/10/2013 | 499.20p | 499.30p | 493.20p | 498.30p | 461164 |
01/10/2013 | 491.90p | 501.00p | 491.90p | 500.00p | 562321 |
30/09/2013 | 490.00p | 493.90p | 484.10p | 492.30p | 940052 |
27/09/2013 | 494.00p | 501.50p | 489.40p | 490.20p | 664345 |
26/09/2013 | 491.40p | 493.30p | 483.60p | 484.80p | 399853 |
25/09/2013 | 486.60p | 491.70p | 484.70p | 489.20p | 478648 |
24/09/2013 | 487.60p | 490.60p | 483.50p | 488.20p | 602344 |
23/09/2013 | 494.60p | 494.60p | 485.90p | 487.20p | 297212 |
20/09/2013 | 493.90p | 497.30p | 492.30p | 493.10p | 615878 |
19/09/2013 | 500.00p | 503.50p | 492.70p | 493.70p | 508516 |
18/09/2013 | 497.60p | 498.90p | 490.80p | 492.70p | 628369 |
17/09/2013 | 502.00p | 502.00p | 495.70p | 496.00p | 425442 |
16/09/2013 | 505.00p | 505.00p | 501.50p | 501.50p | 487310 |
13/09/2013 | 507.50p | 509.00p | 499.70p | 501.00p | 706386 |
12/09/2013 | 502.00p | 507.00p | 493.00p | 501.50p | 645577 |
11/09/2013 | 496.10p | 505.50p | 496.00p | 502.50p | 739645 |
10/09/2013 | 480.00p | 496.20p | 479.80p | 496.00p | 2766497 |
09/09/2013 | 481.30p | 483.30p | 477.20p | 479.80p | 391542 |
06/09/2013 | 476.20p | 486.90p | 473.70p | 480.60p | 550794 |
05/09/2013 | 471.50p | 482.31p | 471.20p | 478.20p | 733641 |
04/09/2013 | 461.90p | 468.10p | 455.90p | 468.10p | 499636 |
03/09/2013 | 454.60p | 468.60p | 454.60p | 465.00p | 697322 |
02/09/2013 | 464.80p | 465.10p | 456.30p | 459.00p | 703625 |
30/08/2013 | 464.80p | 468.60p | 459.40p | 462.90p | 885997 |
29/08/2013 | 456.50p | 465.00p | 455.40p | 463.50p | 879417 |
28/08/2013 | 464.50p | 467.80p | 450.00p | 455.40p | 1136897 |
27/08/2013 | 470.10p | 471.70p | 466.30p | 467.80p | 957856 |
23/08/2013 | 470.40p | 472.50p | 468.00p | 471.20p | 489874 |
22/08/2013 | 465.50p | 472.50p | 465.50p | 468.00p | 771090 |
21/08/2013 | 467.40p | 469.20p | 463.80p | 466.80p | 783373 |
20/08/2013 | 459.60p | 465.50p | 457.40p | 464.90p | 743754 |
19/08/2013 | 460.60p | 463.20p | 458.00p | 461.70p | 503347 |
16/08/2013 | 457.90p | 462.10p | 452.30p | 460.00p | 673368 |
15/08/2013 | 465.90p | 468.50p | 455.70p | 458.40p | 742706 |
14/08/2013 | 449.30p | 465.90p | 449.20p | 463.20p | 777313 |
13/08/2013 | 467.00p | 471.00p | 442.90p | 450.20p | 1787043 |
12/08/2013 | 472.40p | 473.90p | 466.70p | 469.00p | 664499 |
09/08/2013 | 475.50p | 476.50p | 470.50p | 471.90p | 728451 |
08/08/2013 | 463.10p | 474.40p | 463.10p | 474.40p | 598656 |
07/08/2013 | 462.60p | 469.60p | 458.90p | 462.20p | 625717 |
06/08/2013 | 457.90p | 465.00p | 457.90p | 462.20p | 911865 |
05/08/2013 | 459.20p | 461.40p | 458.00p | 460.10p | 581490 |
02/08/2013 | 453.20p | 462.00p | 452.40p | 458.00p | 1543934 |
01/08/2013 | 447.50p | 454.60p | 447.10p | 453.40p | 903765 |
31/07/2013 | 435.00p | 448.00p | 435.00p | 446.50p | 640231 |
30/07/2013 | 433.00p | 439.20p | 432.20p | 438.10p | 221893 |
29/07/2013 | 434.60p | 435.70p | 429.30p | 432.40p | 288352 |
26/07/2013 | 440.50p | 441.10p | 431.60p | 432.60p | 482022 |
25/07/2013 | 436.20p | 442.80p | 434.80p | 440.50p | 683268 |
24/07/2013 | 431.30p | 438.30p | 431.30p | 438.30p | 498008 |
23/07/2013 | 434.90p | 434.90p | 428.70p | 431.80p | 507928 |
22/07/2013 | 425.00p | 435.00p | 425.00p | 434.90p | 506199 |
19/07/2013 | 420.40p | 433.10p | 420.30p | 432.00p | 771476 |
18/07/2013 | 422.50p | 424.50p | 417.00p | 422.00p | 1680296 |
17/07/2013 | 421.70p | 427.00p | 421.10p | 423.40p | 842721 |
16/07/2013 | 435.80p | 442.30p | 425.00p | 425.00p | 1970472 |
15/07/2013 | 423.90p | 433.70p | 423.70p | 430.00p | 1392513 |
12/07/2013 | 417.60p | 426.30p | 417.20p | 422.00p | 717060 |
11/07/2013 | 416.00p | 423.20p | 411.00p | 417.50p | 894938 |
10/07/2013 | 408.70p | 412.70p | 402.00p | 411.00p | 686705 |
09/07/2013 | 404.20p | 414.50p | 402.40p | 410.50p | 731757 |
08/07/2013 | 391.90p | 403.50p | 388.80p | 400.10p | 761496 |
05/07/2013 | 395.50p | 399.20p | 388.80p | 388.80p | 757596 |
04/07/2013 | 384.40p | 398.30p | 383.10p | 396.00p | 802257 |
03/07/2013 | 382.40p | 384.60p | 372.90p | 380.10p | 1192389 |
02/07/2013 | 389.40p | 390.70p | 384.10p | 384.60p | 447702 |
01/07/2013 | 373.90p | 388.60p | 371.00p | 388.60p | 807367 |
28/06/2013 | 374.00p | 375.90p | 368.70p | 371.00p | 775569 |
27/06/2013 | 369.40p | 374.90p | 369.00p | 372.90p | 500881 |
26/06/2013 | 373.50p | 374.20p | 369.50p | 371.20p | 568098 |
25/06/2013 | 367.90p | 371.20p | 366.20p | 370.60p | 791338 |
24/06/2013 | 369.40p | 369.90p | 363.10p | 366.20p | 826346 |
21/06/2013 | 368.60p | 375.00p | 368.20p | 369.90p | 1986705 |
20/06/2013 | 373.90p | 378.00p | 367.30p | 369.40p | 477818 |
19/06/2013 | 375.80p | 378.70p | 373.40p | 378.00p | 733623 |
18/06/2013 | 380.40p | 382.50p | 372.70p | 374.80p | 645616 |
17/06/2013 | 379.60p | 383.30p | 377.60p | 380.90p | 510456 |
14/06/2013 | 379.30p | 381.70p | 374.60p | 377.80p | 481783 |
13/06/2013 | 371.30p | 377.00p | 367.60p | 376.80p | 498454 |
12/06/2013 | 372.70p | 378.90p | 372.70p | 375.90p | 621288 |
11/06/2013 | 380.60p | 381.50p | 371.00p | 373.10p | 769885 |
10/06/2013 | 385.70p | 385.70p | 377.50p | 381.50p | 658504 |
07/06/2013 | 377.00p | 385.30p | 369.10p | 384.50p | 669298 |
06/06/2013 | 379.90p | 381.60p | 377.30p | 377.40p | 599060 |
05/06/2013 | 380.00p | 383.30p | 379.30p | 380.00p | 709874 |
04/06/2013 | 381.30p | 383.60p | 380.90p | 381.70p | 545830 |
03/06/2013 | 380.90p | 384.80p | 379.60p | 381.20p | 543711 |
31/05/2013 | 384.80p | 387.20p | 380.00p | 384.80p | 827407 |
30/05/2013 | 378.00p | 385.70p | 376.80p | 385.50p | 415448 |
29/05/2013 | 379.70p | 383.50p | 378.80p | 379.30p | 423401 |
28/05/2013 | 370.10p | 384.90p | 370.10p | 383.00p | 837913 |
24/05/2013 | 375.90p | 382.40p | 375.60p | 376.60p | 572660 |
23/05/2013 | 383.90p | 390.80p | 378.30p | 380.10p | 932746 |
22/05/2013 | 391.90p | 395.80p | 387.60p | 390.80p | 563306 |
21/05/2013 | 392.30p | 400.80p | 392.30p | 397.40p | 545007 |
20/05/2013 | 390.50p | 393.50p | 390.30p | 393.40p | 297641 |
17/05/2013 | 393.10p | 397.40p | 391.70p | 393.10p | 383804 |
16/05/2013 | 390.70p | 395.90p | 390.30p | 394.40p | 349233 |
15/05/2013 | 392.10p | 397.06p | 390.10p | 393.60p | 399476 |
14/05/2013 | 391.50p | 395.30p | 389.20p | 392.80p | 593539 |
13/05/2013 | 383.60p | 393.30p | 382.70p | 390.30p | 730353 |
10/05/2013 | 384.70p | 385.60p | 381.60p | 384.10p | 446501 |
09/05/2013 | 380.10p | 385.40p | 376.10p | 385.20p | 623169 |
08/05/2013 | 379.30p | 382.00p | 378.20p | 380.00p | 771265 |
07/05/2013 | 378.80p | 382.30p | 376.60p | 378.80p | 529281 |
03/05/2013 | 368.00p | 380.80p | 366.80p | 378.50p | 673110 |
02/05/2013 | 373.70p | 373.70p | 363.60p | 366.80p | 906700 |
01/05/2013 | 375.50p | 375.60p | 368.40p | 374.00p | 400832 |
30/04/2013 | 376.70p | 377.80p | 369.40p | 372.60p | 1856261 |
29/04/2013 | 375.30p | 377.70p | 372.30p | 374.90p | 1415717 |
26/04/2013 | 371.80p | 373.30p | 367.50p | 372.30p | 719243 |
25/04/2013 | 369.40p | 376.80p | 368.40p | 371.20p | 1770938 |
24/04/2013 | 369.10p | 373.30p | 366.20p | 369.00p | 1319099 |
23/04/2013 | 358.60p | 374.80p | 356.90p | 368.90p | 2483885 |
22/04/2013 | 357.30p | 361.00p | 354.40p | 358.60p | 1419812 |
19/04/2013 | 358.60p | 362.30p | 353.30p | 356.00p | 2188283 |
*Close Price adjusted for both dividends and splits