Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2014 | 325.00p | 341.90p | 325.00p | 337.00p | 304524 |
21/11/2014 | 331.00p | 334.65p | 330.00p | 330.50p | 541289 |
20/11/2014 | 329.00p | 336.00p | 328.10p | 334.50p | 603074 |
19/11/2014 | 320.00p | 336.40p | 318.80p | 336.40p | 1699534 |
18/11/2014 | 320.00p | 320.00p | 315.30p | 320.00p | 210150 |
17/11/2014 | 314.20p | 320.00p | 313.00p | 317.50p | 190833 |
14/11/2014 | 320.10p | 323.84p | 316.20p | 320.90p | 253611 |
13/11/2014 | 320.70p | 325.85p | 320.70p | 324.60p | 301660 |
12/11/2014 | 320.10p | 325.85p | 320.10p | 325.00p | 195961 |
11/11/2014 | 322.00p | 329.00p | 320.00p | 325.00p | 411140 |
10/11/2014 | 315.00p | 328.00p | 315.00p | 327.20p | 302446 |
07/11/2014 | 302.20p | 326.00p | 302.20p | 317.50p | 738625 |
06/11/2014 | 287.90p | 301.40p | 286.40p | 299.30p | 670760 |
05/11/2014 | 285.00p | 286.70p | 283.75p | 284.00p | 260698 |
04/11/2014 | 284.00p | 286.00p | 284.00p | 284.00p | 135371 |
03/11/2014 | 280.00p | 284.00p | 275.50p | 284.00p | 109604 |
31/10/2014 | 282.00p | 282.00p | 279.60p | 280.00p | 223032 |
30/10/2014 | 278.00p | 280.00p | 275.00p | 280.00p | 209741 |
29/10/2014 | 280.00p | 280.00p | 268.40p | 275.00p | 265332 |
28/10/2014 | 280.00p | 280.00p | 275.20p | 280.00p | 62623 |
27/10/2014 | 277.50p | 280.00p | 276.07p | 279.60p | 994326 |
24/10/2014 | 275.00p | 278.00p | 268.00p | 278.00p | 84889 |
23/10/2014 | 280.00p | 280.00p | 268.00p | 269.20p | 118754 |
22/10/2014 | 279.10p | 280.00p | 275.00p | 280.00p | 93655 |
21/10/2014 | 280.00p | 280.00p | 275.00p | 277.40p | 44981 |
20/10/2014 | 280.00p | 280.00p | 272.00p | 275.00p | 96438 |
17/10/2014 | 275.00p | 279.10p | 267.50p | 279.10p | 222701 |
16/10/2014 | 275.00p | 276.00p | 255.00p | 269.40p | 348601 |
15/10/2014 | 284.10p | 284.10p | 269.60p | 269.60p | 284030 |
14/10/2014 | 284.10p | 284.10p | 282.00p | 282.00p | 277526 |
13/10/2014 | 282.00p | 284.10p | 281.00p | 282.00p | 128620 |
10/10/2014 | 282.00p | 285.00p | 282.00p | 282.60p | 73164 |
09/10/2014 | 285.90p | 287.00p | 283.80p | 283.90p | 139541 |
08/10/2014 | 282.00p | 282.90p | 281.30p | 281.30p | 490630 |
07/10/2014 | 284.80p | 284.90p | 282.10p | 282.80p | 114484 |
06/10/2014 | 285.00p | 285.00p | 282.10p | 284.40p | 93277 |
03/10/2014 | 288.00p | 288.00p | 282.40p | 285.00p | 123592 |
02/10/2014 | 288.00p | 298.40p | 285.00p | 288.00p | 299911 |
01/10/2014 | 286.90p | 300.20p | 283.26p | 292.30p | 488564 |
30/09/2014 | 287.50p | 290.00p | 280.27p | 289.30p | 331305 |
29/09/2014 | 281.00p | 288.00p | 279.60p | 284.50p | 200715 |
26/09/2014 | 279.40p | 288.00p | 279.40p | 282.00p | 521091 |
25/09/2014 | 287.30p | 287.90p | 279.10p | 283.00p | 287804 |
24/09/2014 | 282.50p | 285.60p | 280.30p | 282.50p | 284469 |
23/09/2014 | 280.00p | 284.00p | 275.00p | 280.00p | 376950 |
22/09/2014 | 278.50p | 287.00p | 278.50p | 283.50p | 293178 |
19/09/2014 | 277.00p | 289.75p | 273.75p | 284.00p | 6390157 |
18/09/2014 | 277.00p | 277.00p | 272.04p | 277.00p | 419233 |
17/09/2014 | 271.00p | 279.00p | 270.82p | 277.00p | 556477 |
16/09/2014 | 274.75p | 275.00p | 267.50p | 275.00p | 111677 |
15/09/2014 | 268.00p | 276.00p | 266.00p | 275.00p | 410002 |
12/09/2014 | 263.25p | 276.00p | 263.25p | 272.00p | 188657 |
11/09/2014 | 265.00p | 274.75p | 265.00p | 265.00p | 145861 |
10/09/2014 | 268.00p | 275.00p | 265.50p | 265.50p | 406542 |
09/09/2014 | 267.00p | 270.00p | 266.25p | 268.00p | 137888 |
08/09/2014 | 270.25p | 275.00p | 267.00p | 270.00p | 245762 |
05/09/2014 | 270.00p | 275.00p | 267.25p | 271.00p | 251948 |
04/09/2014 | 259.00p | 274.34p | 259.00p | 272.00p | 409895 |
03/09/2014 | 251.00p | 272.00p | 251.00p | 265.00p | 679702 |
02/09/2014 | 248.00p | 260.00p | 248.00p | 259.75p | 109828 |
01/09/2014 | 250.50p | 256.00p | 250.06p | 253.00p | 121419 |
29/08/2014 | 250.00p | 253.50p | 242.00p | 251.50p | 700028 |
28/08/2014 | 231.00p | 248.00p | 231.00p | 245.50p | 1550340 |
27/08/2014 | 220.00p | 230.00p | 220.00p | 228.00p | 69809 |
26/08/2014 | 220.25p | 229.25p | 220.25p | 227.00p | 75420 |
22/08/2014 | 220.00p | 230.00p | 220.00p | 227.00p | 91648 |
21/08/2014 | 220.00p | 225.75p | 217.38p | 225.00p | 204633 |
20/08/2014 | 215.00p | 222.00p | 215.00p | 222.00p | 84385 |
19/08/2014 | 214.00p | 220.00p | 214.00p | 220.00p | 56450 |
18/08/2014 | 218.50p | 218.75p | 217.85p | 218.75p | 38318 |
15/08/2014 | 214.00p | 220.50p | 214.00p | 219.00p | 109599 |
14/08/2014 | 213.25p | 220.00p | 211.75p | 219.50p | 108654 |
13/08/2014 | 211.75p | 212.50p | 211.75p | 212.50p | 185364 |
12/08/2014 | 212.50p | 212.50p | 212.00p | 212.50p | 77643 |
11/08/2014 | 212.50p | 212.50p | 211.50p | 212.50p | 50828 |
08/08/2014 | 212.25p | 212.50p | 211.25p | 212.50p | 56610 |
07/08/2014 | 211.00p | 213.48p | 210.25p | 212.25p | 30444 |
06/08/2014 | 212.50p | 212.50p | 210.00p | 211.25p | 80890 |
05/08/2014 | 212.00p | 212.50p | 210.00p | 212.50p | 181756 |
04/08/2014 | 210.00p | 212.00p | 208.00p | 212.00p | 2054863 |
01/08/2014 | 210.75p | 211.00p | 208.00p | 210.00p | 2134892 |
31/07/2014 | 210.25p | 211.56p | 210.00p | 211.00p | 1455104 |
30/07/2014 | 212.00p | 212.00p | 208.75p | 211.00p | 72106 |
29/07/2014 | 213.00p | 213.32p | 210.50p | 211.50p | 182343 |
28/07/2014 | 212.00p | 214.13p | 212.00p | 214.00p | 47388 |
25/07/2014 | 213.00p | 214.25p | 212.50p | 213.50p | 120539 |
24/07/2014 | 215.00p | 215.00p | 211.75p | 213.50p | 378348 |
23/07/2014 | 212.50p | 213.00p | 211.25p | 213.00p | 365565 |
22/07/2014 | 210.75p | 212.53p | 210.27p | 211.25p | 511740 |
21/07/2014 | 211.00p | 211.00p | 210.00p | 210.00p | 2770520 |
18/07/2014 | 211.00p | 214.00p | 209.00p | 210.50p | 31189122 |
*Close Price adjusted for both dividends and splits