Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/11/2014 | 253.70p | 257.70p | 253.70p | 257.30p | 843904 |
27/11/2014 | 253.80p | 256.10p | 252.00p | 256.10p | 1072381 |
26/11/2014 | 255.60p | 256.00p | 251.10p | 253.00p | 928644 |
25/11/2014 | 252.00p | 255.10p | 251.74p | 253.50p | 1046834 |
24/11/2014 | 253.30p | 254.50p | 251.34p | 252.10p | 1287132 |
21/11/2014 | 248.10p | 253.90p | 248.10p | 253.10p | 1516371 |
20/11/2014 | 251.70p | 251.70p | 247.50p | 249.30p | 610277 |
19/11/2014 | 253.50p | 254.31p | 251.01p | 251.20p | 929636 |
18/11/2014 | 252.90p | 254.80p | 252.00p | 252.80p | 1145369 |
17/11/2014 | 249.00p | 254.70p | 249.00p | 253.10p | 1333111 |
14/11/2014 | 249.80p | 251.90p | 248.00p | 251.90p | 733322 |
13/11/2014 | 244.80p | 250.50p | 242.49p | 249.00p | 985212 |
12/11/2014 | 241.60p | 244.00p | 241.00p | 242.90p | 737307 |
11/11/2014 | 241.60p | 242.90p | 241.10p | 242.50p | 1517835 |
10/11/2014 | 241.00p | 242.70p | 239.50p | 242.20p | 1043560 |
07/11/2014 | 241.10p | 243.70p | 239.10p | 240.00p | 1349041 |
06/11/2014 | 242.00p | 243.80p | 240.58p | 242.10p | 880461 |
05/11/2014 | 242.50p | 245.15p | 242.50p | 243.90p | 914856 |
04/11/2014 | 241.40p | 243.50p | 240.46p | 240.50p | 980074 |
03/11/2014 | 241.00p | 243.21p | 240.50p | 242.50p | 888637 |
31/10/2014 | 240.10p | 245.50p | 240.03p | 243.50p | 1372841 |
30/10/2014 | 236.70p | 238.40p | 233.20p | 238.40p | 831242 |
29/10/2014 | 232.80p | 237.00p | 232.15p | 235.00p | 1050988 |
28/10/2014 | 230.00p | 233.00p | 229.80p | 232.30p | 1005941 |
27/10/2014 | 227.50p | 230.00p | 226.53p | 229.50p | 1151286 |
24/10/2014 | 225.00p | 227.50p | 223.90p | 227.40p | 823990 |
23/10/2014 | 228.00p | 228.00p | 224.00p | 227.70p | 647452 |
22/10/2014 | 225.00p | 228.60p | 223.60p | 228.20p | 836709 |
21/10/2014 | 220.00p | 225.00p | 218.39p | 225.00p | 1216683 |
20/10/2014 | 220.50p | 220.50p | 217.52p | 220.10p | 958861 |
17/10/2014 | 210.20p | 220.69p | 210.20p | 220.10p | 2019998 |
16/10/2014 | 211.50p | 213.10p | 204.00p | 209.90p | 2132706 |
15/10/2014 | 217.70p | 217.74p | 207.50p | 209.80p | 1318352 |
14/10/2014 | 210.40p | 217.40p | 208.25p | 217.30p | 1776153 |
13/10/2014 | 213.50p | 215.70p | 211.60p | 212.70p | 1575145 |
10/10/2014 | 219.80p | 219.80p | 216.00p | 216.40p | 1472944 |
09/10/2014 | 227.00p | 228.00p | 221.50p | 221.90p | 1115070 |
08/10/2014 | 228.00p | 228.04p | 224.10p | 224.70p | 747918 |
07/10/2014 | 231.40p | 231.77p | 228.00p | 229.00p | 738633 |
06/10/2014 | 230.00p | 232.90p | 229.21p | 232.20p | 851130 |
03/10/2014 | 224.50p | 230.50p | 224.50p | 229.70p | 1120430 |
02/10/2014 | 229.80p | 229.80p | 222.52p | 222.60p | 1355105 |
01/10/2014 | 234.00p | 234.00p | 228.90p | 229.50p | 980949 |
30/09/2014 | 234.30p | 234.30p | 230.90p | 234.00p | 1271590 |
29/09/2014 | 232.00p | 234.30p | 231.66p | 233.60p | 620343 |
26/09/2014 | 232.20p | 233.74p | 231.10p | 232.10p | 588662 |
25/09/2014 | 237.00p | 237.60p | 232.50p | 233.50p | 855023 |
24/09/2014 | 236.20p | 236.50p | 234.10p | 236.10p | 662590 |
23/09/2014 | 238.10p | 239.58p | 234.90p | 235.70p | 1297427 |
22/09/2014 | 239.20p | 239.26p | 237.10p | 238.20p | 1230802 |
19/09/2014 | 235.60p | 240.30p | 235.60p | 239.60p | 2222162 |
18/09/2014 | 228.00p | 234.30p | 227.50p | 234.30p | 1366468 |
17/09/2014 | 230.70p | 231.00p | 227.50p | 227.50p | 788001 |
16/09/2014 | 232.50p | 233.69p | 228.00p | 230.00p | 1356420 |
15/09/2014 | 232.50p | 234.04p | 232.20p | 232.70p | 858880 |
12/09/2014 | 229.00p | 234.00p | 229.00p | 233.00p | 916467 |
11/09/2014 | 230.20p | 233.90p | 229.00p | 229.40p | 672843 |
10/09/2014 | 233.00p | 233.33p | 229.80p | 229.80p | 749575 |
09/09/2014 | 233.00p | 234.90p | 232.10p | 232.30p | 913052 |
08/09/2014 | 232.00p | 235.00p | 230.15p | 233.40p | 1734108 |
05/09/2014 | 233.00p | 234.19p | 231.50p | 233.00p | 731422 |
04/09/2014 | 232.30p | 233.90p | 232.11p | 233.50p | 956066 |
03/09/2014 | 231.00p | 233.30p | 229.77p | 232.50p | 1229529 |
02/09/2014 | 228.00p | 231.00p | 227.31p | 230.90p | 1015341 |
01/09/2014 | 227.00p | 228.64p | 226.00p | 227.50p | 709539 |
29/08/2014 | 227.00p | 228.20p | 225.50p | 227.50p | 1045254 |
28/08/2014 | 226.90p | 228.90p | 226.20p | 226.70p | 860509 |
27/08/2014 | 226.00p | 228.55p | 224.80p | 227.90p | 666898 |
26/08/2014 | 225.00p | 225.50p | 223.98p | 225.50p | 909843 |
22/08/2014 | 224.50p | 225.00p | 222.40p | 223.10p | 1056230 |
21/08/2014 | 223.00p | 223.90p | 222.00p | 223.70p | 960967 |
20/08/2014 | 225.70p | 225.84p | 221.80p | 222.00p | 1291821 |
19/08/2014 | 222.00p | 226.00p | 222.00p | 225.30p | 1264266 |
18/08/2014 | 219.00p | 222.50p | 219.00p | 222.50p | 905575 |
15/08/2014 | 219.00p | 220.00p | 218.00p | 219.00p | 1069419 |
14/08/2014 | 217.50p | 220.00p | 216.87p | 219.60p | 651222 |
13/08/2014 | 213.00p | 218.00p | 212.52p | 217.40p | 762673 |
12/08/2014 | 213.00p | 213.86p | 211.40p | 213.80p | 977859 |
11/08/2014 | 207.00p | 214.00p | 206.42p | 213.00p | 1042176 |
08/08/2014 | 204.00p | 207.00p | 202.70p | 206.80p | 1151768 |
07/08/2014 | 206.00p | 208.00p | 205.00p | 205.00p | 734999 |
06/08/2014 | 210.90p | 210.90p | 205.10p | 207.30p | 914943 |
05/08/2014 | 211.50p | 212.40p | 208.00p | 210.40p | 859009 |
04/08/2014 | 209.40p | 212.50p | 208.39p | 210.90p | 671570 |
01/08/2014 | 212.00p | 212.40p | 207.30p | 210.50p | 1157953 |
31/07/2014 | 213.50p | 213.50p | 211.00p | 212.40p | 573785 |
30/07/2014 | 212.50p | 213.30p | 211.21p | 212.50p | 637681 |
29/07/2014 | 212.50p | 213.80p | 211.69p | 212.50p | 888176 |
28/07/2014 | 212.00p | 212.40p | 210.00p | 211.30p | 815701 |
25/07/2014 | 211.50p | 212.85p | 210.50p | 210.90p | 1047199 |
24/07/2014 | 215.90p | 215.90p | 213.30p | 213.80p | 879481 |
23/07/2014 | 214.40p | 216.00p | 212.20p | 215.30p | 876450 |
22/07/2014 | 209.00p | 214.50p | 208.30p | 213.90p | 942826 |
21/07/2014 | 210.40p | 210.40p | 208.00p | 209.20p | 692790 |
18/07/2014 | 209.60p | 210.00p | 207.00p | 209.80p | 1039781 |
17/07/2014 | 212.00p | 213.02p | 208.20p | 208.20p | 674734 |
16/07/2014 | 212.20p | 213.63p | 211.00p | 211.10p | 624686 |
15/07/2014 | 213.30p | 216.00p | 210.40p | 210.40p | 1473673 |
14/07/2014 | 214.10p | 214.10p | 211.00p | 213.00p | 924387 |
11/07/2014 | 212.00p | 213.02p | 210.40p | 211.00p | 1198992 |
10/07/2014 | 213.60p | 213.89p | 209.50p | 211.00p | 763015 |
09/07/2014 | 213.10p | 214.28p | 212.79p | 213.20p | 577958 |
08/07/2014 | 215.50p | 217.37p | 213.50p | 213.80p | 1281736 |
07/07/2014 | 215.80p | 217.50p | 215.60p | 217.20p | 1214622 |
04/07/2014 | 213.50p | 217.50p | 213.50p | 217.20p | 1205370 |
03/07/2014 | 213.50p | 214.50p | 212.25p | 213.50p | 880821 |
02/07/2014 | 212.70p | 213.70p | 210.20p | 213.00p | 891483 |
01/07/2014 | 209.20p | 212.90p | 209.20p | 212.00p | 1018369 |
30/06/2014 | 210.00p | 1,043.00p | 207.50p | 210.00p | 504634 |
27/06/2014 | 210.00p | 210.33p | 207.60p | 208.60p | 1013335 |
26/06/2014 | 209.00p | 210.00p | 208.66p | 209.60p | 716350 |
25/06/2014 | 209.60p | 210.00p | 207.00p | 209.00p | 962730 |
24/06/2014 | 207.20p | 210.00p | 205.32p | 210.00p | 2408775 |
23/06/2014 | 207.00p | 208.44p | 205.60p | 205.60p | 836660 |
20/06/2014 | 207.00p | 208.80p | 207.00p | 208.00p | 1918185 |
19/06/2014 | 204.00p | 207.80p | 201.80p | 207.60p | 3213525 |
18/06/2014 | 201.80p | 201.80p | 200.63p | 201.80p | 3373335 |
17/06/2014 | 203.00p | 203.00p | 199.70p | 200.40p | 2151185 |
16/06/2014 | 205.00p | 205.00p | 200.60p | 201.00p | 1494265 |
13/06/2014 | 206.60p | 206.60p | 201.80p | 204.60p | 1635805 |
12/06/2014 | 207.60p | 207.60p | 206.00p | 206.00p | 502380 |
11/06/2014 | 209.60p | 209.84p | 206.00p | 206.80p | 982790 |
10/06/2014 | 207.80p | 210.55p | 207.60p | 210.00p | 935350 |
09/06/2014 | 206.80p | 208.40p | 206.77p | 208.20p | 685775 |
06/06/2014 | 203.20p | 206.80p | 202.10p | 206.80p | 777890 |
05/06/2014 | 203.60p | 204.24p | 201.60p | 202.80p | 789800 |
04/06/2014 | 206.00p | 206.20p | 203.60p | 204.20p | 524915 |
03/06/2014 | 208.80p | 208.80p | 205.10p | 205.60p | 1200265 |
02/06/2014 | 207.60p | 208.73p | 206.60p | 208.20p | 797275 |
30/05/2014 | 207.00p | 208.00p | 206.60p | 207.20p | 1263515 |
29/05/2014 | 205.20p | 207.60p | 204.40p | 207.00p | 1276495 |
28/05/2014 | 202.60p | 205.21p | 202.20p | 204.40p | 1711985 |
27/05/2014 | 197.40p | 202.80p | 197.40p | 202.20p | 1680700 |
23/05/2014 | 194.20p | 198.01p | 193.80p | 197.40p | 1433190 |
22/05/2014 | 191.90p | 194.90p | 191.90p | 194.70p | 853235 |
21/05/2014 | 190.60p | 192.80p | 189.80p | 192.70p | 953175 |
20/05/2014 | 189.50p | 191.00p | 189.00p | 190.40p | 1479555 |
19/05/2014 | 190.70p | 191.81p | 189.10p | 189.20p | 1216670 |
16/05/2014 | 192.80p | 192.92p | 190.00p | 190.60p | 1345245 |
15/05/2014 | 196.60p | 197.08p | 191.00p | 191.20p | 1745430 |
14/05/2014 | 196.40p | 196.40p | 195.10p | 196.00p | 1726700 |
13/05/2014 | 194.20p | 196.60p | 193.20p | 195.70p | 850565 |
12/05/2014 | 191.40p | 193.20p | 190.00p | 193.20p | 1084310 |
09/05/2014 | 191.70p | 191.70p | 189.30p | 190.00p | 1166455 |
08/05/2014 | 191.00p | 191.85p | 190.10p | 191.20p | 1446320 |
07/05/2014 | 191.00p | 191.81p | 190.00p | 190.10p | 1239530 |
06/05/2014 | 193.30p | 193.90p | 191.29p | 192.60p | 1796865 |
02/05/2014 | 192.50p | 193.10p | 191.10p | 191.70p | 1583130 |
01/05/2014 | 192.00p | 196.60p | 191.50p | 192.40p | 1262340 |
30/04/2014 | 196.40p | 196.80p | 189.23p | 191.10p | 2233870 |
29/04/2014 | 197.10p | 197.30p | 195.80p | 196.20p | 1114945 |
28/04/2014 | 197.90p | 197.90p | 196.10p | 196.40p | 901765 |
25/04/2014 | 200.20p | 201.40p | 196.10p | 196.30p | 1165145 |
24/04/2014 | 201.80p | 202.80p | 200.60p | 201.00p | 975255 |
23/04/2014 | 202.60p | 202.80p | 201.40p | 201.80p | 2181950 |
22/04/2014 | 199.10p | 202.61p | 199.00p | 202.40p | 1192150 |
17/04/2014 | 199.50p | 200.08p | 198.40p | 199.00p | 1340355 |
16/04/2014 | 199.00p | 200.20p | 198.80p | 199.50p | 801960 |
15/04/2014 | 198.70p | 200.23p | 197.54p | 197.70p | 941965 |
14/04/2014 | 200.00p | 201.00p | 196.76p | 198.80p | 1167730 |
11/04/2014 | 202.40p | 203.60p | 198.00p | 201.00p | 1618580 |
10/04/2014 | 205.20p | 206.93p | 203.50p | 203.60p | 658955 |
09/04/2014 | 202.20p | 205.20p | 201.80p | 203.60p | 845745 |
08/04/2014 | 206.00p | 206.05p | 196.92p | 202.00p | 2368225 |
07/04/2014 | 210.00p | 210.60p | 204.80p | 204.80p | 1926885 |
04/04/2014 | 209.60p | 211.38p | 209.20p | 210.60p | 1651695 |
03/04/2014 | 210.40p | 211.20p | 209.80p | 209.80p | 1459320 |
02/04/2014 | 210.80p | 210.87p | 209.00p | 210.40p | 1725000 |
01/04/2014 | 209.00p | 211.25p | 208.80p | 210.60p | 1807105 |
31/03/2014 | 206.00p | 208.80p | 204.60p | 208.80p | 3397260 |
28/03/2014 | 204.20p | 205.20p | 202.40p | 205.20p | 1477530 |
27/03/2014 | 206.00p | 206.24p | 202.46p | 204.60p | 1398660 |
26/03/2014 | 207.20p | 207.75p | 206.00p | 206.00p | 1523100 |
25/03/2014 | 208.60p | 209.40p | 206.00p | 206.40p | 1430945 |
24/03/2014 | 211.40p | 211.40p | 207.20p | 207.40p | 1386825 |
21/03/2014 | 211.00p | 211.00p | 209.42p | 210.60p | 2130940 |
20/03/2014 | 211.00p | 212.00p | 209.60p | 210.60p | 1059980 |
19/03/2014 | 210.40p | 212.28p | 210.00p | 212.00p | 2630750 |
18/03/2014 | 208.60p | 210.87p | 207.23p | 210.60p | 2435360 |
17/03/2014 | 208.60p | 208.80p | 205.62p | 208.40p | 1770720 |
14/03/2014 | 208.00p | 208.00p | 205.20p | 207.20p | 1500735 |
13/03/2014 | 210.00p | 210.90p | 208.00p | 208.00p | 1408250 |
12/03/2014 | 210.60p | 211.20p | 207.90p | 210.00p | 1021120 |
11/03/2014 | 209.20p | 211.60p | 208.40p | 211.20p | 1674895 |
10/03/2014 | 209.20p | 211.00p | 208.00p | 208.00p | 1369880 |
07/03/2014 | 212.20p | 212.20p | 209.20p | 209.20p | 990420 |
06/03/2014 | 213.60p | 213.60p | 209.60p | 211.00p | 1338590 |
05/03/2014 | 213.40p | 213.69p | 212.00p | 212.00p | 1078765 |
04/03/2014 | 214.00p | 214.40p | 211.00p | 213.40p | 1746495 |
03/03/2014 | 217.20p | 219.40p | 211.00p | 211.00p | 1587455 |
28/02/2014 | 218.00p | 220.00p | 217.53p | 219.40p | 843700 |
27/02/2014 | 219.40p | 219.40p | 216.80p | 218.00p | 657280 |
26/02/2014 | 217.80p | 219.00p | 217.00p | 218.60p | 604970 |
25/02/2014 | 217.80p | 218.80p | 216.11p | 217.00p | 1592690 |
24/02/2014 | 217.00p | 218.10p | 216.34p | 217.60p | 914885 |
21/02/2014 | 217.60p | 218.80p | 216.60p | 217.60p | 975760 |
20/02/2014 | 216.00p | 216.80p | 214.80p | 216.60p | 876735 |
19/02/2014 | 219.60p | 219.80p | 216.20p | 216.80p | 831145 |
18/02/2014 | 219.80p | 219.83p | 218.00p | 218.60p | 978425 |
17/02/2014 | 218.00p | 219.60p | 216.43p | 218.40p | 1183290 |
*Close Price adjusted for both dividends and splits