Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/02/2014 | 215.40p | 217.80p | 215.40p | 217.80p | 888860 |
13/02/2014 | 218.40p | 218.40p | 213.20p | 215.60p | 920165 |
12/02/2014 | 217.20p | 218.86p | 216.40p | 217.80p | 896705 |
11/02/2014 | 213.60p | 217.19p | 213.60p | 216.40p | 1024270 |
10/02/2014 | 211.00p | 214.00p | 211.00p | 213.80p | 909145 |
07/02/2014 | 210.00p | 211.98p | 209.60p | 210.80p | 912570 |
06/02/2014 | 205.80p | 210.00p | 205.44p | 210.00p | 1133060 |
05/02/2014 | 203.00p | 205.80p | 203.00p | 205.60p | 1040500 |
04/02/2014 | 205.60p | 205.80p | 203.20p | 204.60p | 1173765 |
03/02/2014 | 206.80p | 208.60p | 205.80p | 205.80p | 1101540 |
31/01/2014 | 207.00p | 208.40p | 205.11p | 206.60p | 1482645 |
30/01/2014 | 207.60p | 208.40p | 206.20p | 208.40p | 937235 |
29/01/2014 | 207.60p | 210.73p | 205.98p | 206.80p | 1156090 |
28/01/2014 | 205.20p | 207.80p | 204.60p | 207.80p | 1201415 |
27/01/2014 | 209.20p | 209.40p | 204.40p | 204.60p | 1496385 |
24/01/2014 | 215.00p | 215.00p | 208.20p | 209.00p | 1368640 |
23/01/2014 | 216.20p | 217.00p | 213.60p | 213.60p | 929755 |
22/01/2014 | 217.20p | 218.00p | 214.60p | 214.60p | 1105875 |
21/01/2014 | 217.20p | 217.60p | 215.00p | 215.40p | 1168690 |
20/01/2014 | 216.60p | 217.58p | 216.00p | 217.00p | 2167690 |
17/01/2014 | 219.40p | 219.40p | 216.20p | 216.40p | 1024140 |
16/01/2014 | 220.80p | 221.40p | 218.00p | 218.00p | 1160960 |
15/01/2014 | 213.60p | 221.00p | 213.60p | 220.00p | 1147800 |
14/01/2014 | 211.00p | 214.80p | 210.40p | 214.80p | 1224300 |
13/01/2014 | 208.20p | 213.20p | 208.20p | 213.00p | 1250155 |
10/01/2014 | 205.60p | 208.80p | 205.60p | 208.80p | 1521095 |
09/01/2014 | 206.60p | 208.02p | 206.00p | 206.00p | 1126760 |
08/01/2014 | 207.40p | 208.40p | 206.80p | 206.80p | 1122660 |
07/01/2014 | 205.80p | 208.74p | 205.37p | 208.40p | 951225 |
06/01/2014 | 206.60p | 206.86p | 205.23p | 206.40p | 1007365 |
03/01/2014 | 206.00p | 207.04p | 205.20p | 206.40p | 733095 |
02/01/2014 | 206.40p | 207.80p | 206.00p | 206.00p | 368015 |
31/12/2013 | 206.20p | 207.75p | 206.15p | 207.00p | 473095 |
30/12/2013 | 205.20p | 206.60p | 205.20p | 206.20p | 570285 |
27/12/2013 | 204.60p | 205.96p | 204.20p | 205.80p | 918925 |
24/12/2013 | 203.40p | 204.40p | 202.20p | 204.40p | 642095 |
23/12/2013 | 201.60p | 203.00p | 200.44p | 202.60p | 1003910 |
20/12/2013 | 200.20p | 201.33p | 200.00p | 201.20p | 1906595 |
19/12/2013 | 200.20p | 201.73p | 197.90p | 200.60p | 810800 |
18/12/2013 | 200.40p | 201.20p | 197.90p | 197.90p | 828595 |
17/12/2013 | 203.00p | 203.00p | 200.20p | 200.20p | 1054165 |
16/12/2013 | 198.80p | 202.24p | 197.40p | 201.00p | 759580 |
13/12/2013 | 197.20p | 198.70p | 196.57p | 198.70p | 761590 |
12/12/2013 | 198.10p | 200.60p | 195.70p | 195.70p | 663145 |
11/12/2013 | 199.00p | 200.80p | 198.80p | 200.60p | 857780 |
10/12/2013 | 198.90p | 200.80p | 198.50p | 200.80p | 591720 |
09/12/2013 | 199.00p | 200.40p | 198.60p | 200.00p | 826040 |
06/12/2013 | 197.50p | 198.60p | 196.00p | 198.60p | 535885 |
05/12/2013 | 197.40p | 198.94p | 196.00p | 196.00p | 1874390 |
04/12/2013 | 198.40p | 198.70p | 197.34p | 197.40p | 3692685 |
03/12/2013 | 199.00p | 199.70p | 197.00p | 197.00p | 1999360 |
02/12/2013 | 202.20p | 202.20p | 199.00p | 199.00p | 1691970 |
29/11/2013 | 201.40p | 202.00p | 200.43p | 202.00p | 828575 |
28/11/2013 | 198.00p | 201.38p | 198.00p | 201.00p | 1723710 |
27/11/2013 | 195.40p | 198.20p | 195.00p | 198.20p | 1471870 |
26/11/2013 | 193.60p | 195.10p | 193.23p | 195.00p | 998450 |
25/11/2013 | 192.40p | 194.00p | 192.00p | 194.00p | 980380 |
22/11/2013 | 193.40p | 193.40p | 190.60p | 192.00p | 1162445 |
21/11/2013 | 194.70p | 195.00p | 191.80p | 191.80p | 975685 |
20/11/2013 | 195.00p | 196.20p | 193.00p | 193.00p | 851545 |
19/11/2013 | 195.40p | 196.30p | 195.15p | 196.10p | 688785 |
18/11/2013 | 196.00p | 196.70p | 195.14p | 196.30p | 1086385 |
15/11/2013 | 195.30p | 195.80p | 194.32p | 195.40p | 854055 |
14/11/2013 | 194.10p | 195.46p | 192.90p | 194.80p | 1532495 |
13/11/2013 | 196.60p | 197.60p | 192.90p | 192.90p | 1382180 |
12/11/2013 | 201.20p | 201.20p | 197.60p | 197.60p | 1133100 |
11/11/2013 | 199.40p | 200.73p | 198.80p | 199.60p | 603140 |
08/11/2013 | 199.50p | 199.50p | 196.70p | 198.80p | 1438530 |
07/11/2013 | 203.20p | 204.01p | 199.70p | 199.70p | 944895 |
06/11/2013 | 202.20p | 204.20p | 202.20p | 203.80p | 498900 |
05/11/2013 | 203.00p | 203.87p | 201.60p | 203.40p | 735755 |
04/11/2013 | 202.80p | 203.60p | 201.90p | 202.80p | 786465 |
01/11/2013 | 200.40p | 201.80p | 200.20p | 201.00p | 571005 |
31/10/2013 | 202.60p | 202.91p | 199.45p | 201.00p | 993110 |
30/10/2013 | 202.80p | 205.36p | 202.40p | 203.60p | 1641600 |
29/10/2013 | 203.20p | 204.60p | 202.20p | 204.60p | 1014180 |
28/10/2013 | 200.80p | 203.40p | 200.00p | 202.40p | 1103150 |
25/10/2013 | 201.00p | 201.21p | 200.10p | 201.00p | 719305 |
24/10/2013 | 200.40p | 201.00p | 199.00p | 200.20p | 792910 |
23/10/2013 | 200.00p | 200.40p | 198.20p | 199.00p | 719595 |
22/10/2013 | 197.80p | 202.10p | 197.40p | 200.40p | 1185585 |
21/10/2013 | 195.50p | 198.80p | 194.60p | 198.80p | 866255 |
18/10/2013 | 192.30p | 195.00p | 192.30p | 194.60p | 1157770 |
17/10/2013 | 192.90p | 193.30p | 191.80p | 193.00p | 1111225 |
16/10/2013 | 190.00p | 193.30p | 188.30p | 193.00p | 1191700 |
15/10/2013 | 191.10p | 192.00p | 189.90p | 190.80p | 876820 |
14/10/2013 | 189.50p | 190.60p | 188.90p | 189.20p | 821370 |
11/10/2013 | 188.20p | 190.00p | 187.10p | 189.20p | 1066610 |
10/10/2013 | 184.20p | 187.50p | 183.99p | 187.10p | 783865 |
09/10/2013 | 186.80p | 186.80p | 183.20p | 183.20p | 637940 |
08/10/2013 | 187.00p | 187.00p | 185.30p | 185.30p | 631735 |
07/10/2013 | 186.80p | 187.00p | 184.50p | 186.80p | 750225 |
04/10/2013 | 185.70p | 186.82p | 185.70p | 186.10p | 445280 |
03/10/2013 | 185.60p | 186.99p | 185.60p | 185.70p | 541930 |
02/10/2013 | 185.70p | 186.22p | 184.76p | 185.80p | 683100 |
01/10/2013 | 185.70p | 186.07p | 184.82p | 185.90p | 1280905 |
30/09/2013 | 185.00p | 186.10p | 184.50p | 186.10p | 734270 |
27/09/2013 | 187.50p | 188.09p | 186.20p | 186.60p | 1101950 |
26/09/2013 | 187.80p | 188.60p | 186.86p | 187.80p | 684900 |
25/09/2013 | 186.60p | 187.60p | 185.85p | 186.80p | 914465 |
24/09/2013 | 185.70p | 187.70p | 184.80p | 187.40p | 1118905 |
23/09/2013 | 187.00p | 187.00p | 184.60p | 184.80p | 993335 |
20/09/2013 | 186.80p | 186.90p | 185.50p | 186.00p | 2045785 |
19/09/2013 | 186.40p | 187.45p | 185.30p | 186.80p | 1651640 |
18/09/2013 | 183.00p | 183.80p | 182.50p | 183.70p | 1011050 |
17/09/2013 | 184.70p | 184.80p | 182.40p | 182.40p | 1221940 |
16/09/2013 | 184.30p | 185.70p | 183.60p | 184.30p | 804965 |
13/09/2013 | 184.20p | 184.53p | 183.10p | 183.30p | 1165070 |
12/09/2013 | 183.00p | 184.60p | 182.90p | 184.10p | 890590 |
11/09/2013 | 182.00p | 183.00p | 181.40p | 183.00p | 799180 |
10/09/2013 | 179.80p | 182.40p | 179.00p | 182.20p | 855190 |
09/09/2013 | 179.00p | 179.30p | 177.86p | 179.00p | 522570 |
06/09/2013 | 177.70p | 179.30p | 176.70p | 178.20p | 1139360 |
05/09/2013 | 178.40p | 178.70p | 176.63p | 177.80p | 504310 |
04/09/2013 | 176.60p | 177.80p | 175.60p | 177.60p | 641400 |
03/09/2013 | 177.70p | 178.10p | 176.10p | 177.20p | 531860 |
02/09/2013 | 176.30p | 177.80p | 175.90p | 176.50p | 395190 |
30/08/2013 | 175.80p | 176.69p | 174.80p | 176.00p | 745190 |
29/08/2013 | 175.20p | 176.65p | 174.60p | 176.20p | 588295 |
28/08/2013 | 175.50p | 176.90p | 174.60p | 174.90p | 461565 |
27/08/2013 | 178.60p | 179.60p | 175.70p | 176.90p | 778375 |
23/08/2013 | 177.80p | 179.50p | 177.00p | 179.50p | 1104850 |
22/08/2013 | 175.10p | 177.40p | 174.52p | 177.10p | 575920 |
21/08/2013 | 177.20p | 177.37p | 173.80p | 173.80p | 950740 |
20/08/2013 | 176.20p | 176.70p | 175.30p | 176.40p | 737260 |
19/08/2013 | 178.00p | 178.00p | 175.90p | 176.20p | 562340 |
16/08/2013 | 177.50p | 177.95p | 176.17p | 176.20p | 1325195 |
15/08/2013 | 182.60p | 182.60p | 177.20p | 177.40p | 932180 |
14/08/2013 | 182.00p | 183.40p | 181.50p | 181.50p | 852325 |
13/08/2013 | 181.50p | 183.40p | 181.20p | 183.00p | 581700 |
12/08/2013 | 180.10p | 181.20p | 179.80p | 181.20p | 593625 |
09/08/2013 | 178.90p | 181.10p | 178.80p | 180.70p | 828575 |
08/08/2013 | 179.50p | 180.00p | 178.40p | 178.80p | 473665 |
07/08/2013 | 178.60p | 180.20p | 178.10p | 178.30p | 639355 |
06/08/2013 | 180.80p | 180.80p | 178.80p | 179.50p | 1037300 |
05/08/2013 | 181.70p | 181.70p | 180.60p | 180.80p | 589850 |
02/08/2013 | 182.20p | 182.60p | 180.00p | 180.70p | 819590 |
01/08/2013 | 180.00p | 181.40p | 179.50p | 181.30p | 605490 |
31/07/2013 | 177.90p | 180.20p | 177.80p | 179.60p | 2515175 |
30/07/2013 | 175.30p | 177.90p | 174.70p | 177.80p | 1097825 |
29/07/2013 | 173.00p | 175.10p | 173.00p | 174.60p | 744635 |
26/07/2013 | 174.40p | 174.80p | 172.90p | 174.00p | 704870 |
25/07/2013 | 173.00p | 174.50p | 171.30p | 173.60p | 1200030 |
24/07/2013 | 173.60p | 174.00p | 172.10p | 172.60p | 734590 |
23/07/2013 | 174.50p | 174.70p | 173.40p | 173.80p | 473325 |
22/07/2013 | 173.30p | 174.08p | 172.40p | 173.40p | 546845 |
19/07/2013 | 173.10p | 173.80p | 172.60p | 173.80p | 705955 |
18/07/2013 | 172.00p | 173.60p | 171.70p | 173.50p | 723735 |
17/07/2013 | 172.30p | 172.55p | 170.80p | 172.40p | 1241290 |
16/07/2013 | 172.30p | 173.10p | 171.80p | 172.20p | 1175910 |
15/07/2013 | 171.60p | 173.10p | 171.60p | 172.40p | 567570 |
12/07/2013 | 173.20p | 173.70p | 171.50p | 172.30p | 896690 |
11/07/2013 | 174.40p | 175.00p | 172.40p | 172.60p | 741065 |
10/07/2013 | 173.80p | 174.80p | 172.70p | 173.00p | 1007205 |
09/07/2013 | 172.70p | 175.11p | 172.44p | 174.70p | 1061130 |
08/07/2013 | 170.50p | 173.10p | 170.50p | 172.40p | 1067400 |
05/07/2013 | 172.80p | 172.80p | 170.80p | 171.10p | 1334135 |
04/07/2013 | 167.40p | 172.90p | 167.20p | 172.00p | 1727490 |
03/07/2013 | 167.80p | 168.00p | 165.60p | 167.80p | 1018530 |
02/07/2013 | 166.90p | 168.30p | 166.90p | 168.00p | 1324550 |
01/07/2013 | 165.70p | 167.70p | 165.30p | 167.40p | 685900 |
28/06/2013 | 164.80p | 165.73p | 164.30p | 165.30p | 1687575 |
27/06/2013 | 161.00p | 164.60p | 160.19p | 164.60p | 731000 |
26/06/2013 | 156.40p | 160.20p | 156.20p | 160.20p | 1005585 |
25/06/2013 | 157.10p | 157.80p | 156.20p | 156.20p | 1295125 |
24/06/2013 | 160.40p | 161.90p | 156.90p | 157.50p | 908885 |
21/06/2013 | 160.20p | 161.90p | 159.30p | 161.90p | 2248215 |
20/06/2013 | 164.00p | 165.00p | 159.80p | 159.80p | 1071005 |
19/06/2013 | 165.00p | 165.33p | 164.05p | 165.00p | 1609315 |
18/06/2013 | 163.70p | 165.10p | 163.20p | 165.00p | 1100515 |
17/06/2013 | 163.50p | 163.80p | 162.85p | 163.30p | 577960 |
14/06/2013 | 162.10p | 163.75p | 161.70p | 163.20p | 646725 |
13/06/2013 | 162.40p | 163.30p | 160.00p | 161.70p | 1409185 |
12/06/2013 | 163.90p | 165.00p | 163.20p | 163.30p | 845225 |
11/06/2013 | 166.20p | 166.20p | 163.51p | 165.00p | 1592490 |
10/06/2013 | 165.60p | 166.32p | 165.00p | 166.00p | 980425 |
07/06/2013 | 161.70p | 165.60p | 161.40p | 165.60p | 1147665 |
06/06/2013 | 163.60p | 164.40p | 161.90p | 161.90p | 921560 |
05/06/2013 | 169.20p | 169.50p | 163.76p | 163.80p | 1240565 |
04/06/2013 | 170.80p | 170.93p | 169.40p | 169.40p | 604245 |
03/06/2013 | 172.10p | 173.80p | 169.30p | 169.30p | 780555 |
31/05/2013 | 173.20p | 173.80p | 171.20p | 173.80p | 1785000 |
30/05/2013 | 171.00p | 173.00p | 170.80p | 173.00p | 1036530 |
29/05/2013 | 171.40p | 172.90p | 169.00p | 171.40p | 1651620 |
28/05/2013 | 170.30p | 172.90p | 169.00p | 172.90p | 1535755 |
24/05/2013 | 169.80p | 170.40p | 168.30p | 169.00p | 1363835 |
23/05/2013 | 174.00p | 174.90p | 169.00p | 169.80p | 1360055 |
22/05/2013 | 175.50p | 176.60p | 174.60p | 175.90p | 1249625 |
21/05/2013 | 173.80p | 175.40p | 173.58p | 175.40p | 1289485 |
20/05/2013 | 173.30p | 174.50p | 173.10p | 174.50p | 530430 |
17/05/2013 | 171.40p | 173.20p | 170.83p | 173.20p | 1382835 |
16/05/2013 | 170.60p | 172.10p | 170.20p | 171.80p | 1544200 |
15/05/2013 | 168.60p | 171.00p | 168.20p | 171.00p | 1779375 |
14/05/2013 | 167.90p | 168.80p | 167.40p | 168.20p | 982880 |
13/05/2013 | 168.00p | 168.00p | 166.60p | 167.60p | 670045 |
10/05/2013 | 165.40p | 167.80p | 165.40p | 167.80p | 1450005 |
09/05/2013 | 165.20p | 165.90p | 165.02p | 165.70p | 950715 |
08/05/2013 | 165.90p | 165.90p | 165.00p | 165.20p | 764300 |
07/05/2013 | 165.70p | 165.90p | 164.60p | 165.20p | 661025 |
03/05/2013 | 161.30p | 165.50p | 160.00p | 165.40p | 1227865 |
*Close Price adjusted for both dividends and splits