Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2014 | 322.71p | 324.27p | 319.72p | 323.60p | 1319548 |
18/02/2014 | 322.87p | 323.36p | 319.05p | 322.39p | 1700646 |
17/02/2014 | 323.68p | 326.36p | 318.81p | 321.98p | 1601670 |
14/02/2014 | 321.98p | 323.93p | 319.07p | 323.68p | 1635390 |
13/02/2014 | 326.60p | 327.08p | 318.26p | 320.04p | 1884998 |
12/02/2014 | 333.73p | 337.95p | 325.47p | 326.36p | 1774078 |
11/02/2014 | 327.41p | 334.05p | 326.68p | 334.05p | 2814173 |
10/02/2014 | 321.09p | 327.25p | 317.77p | 327.17p | 2974629 |
07/02/2014 | 322.87p | 326.68p | 319.12p | 320.85p | 4299396 |
06/02/2014 | 343.44p | 346.20p | 318.50p | 322.95p | 7539526 |
05/02/2014 | 343.85p | 346.70p | 340.85p | 341.74p | 3253639 |
04/02/2014 | 344.09p | 348.22p | 338.55p | 345.22p | 2608405 |
03/02/2014 | 349.84p | 353.97p | 347.01p | 348.22p | 3876024 |
31/01/2014 | 333.64p | 361.34p | 332.02p | 353.97p | 10412312 |
30/01/2014 | 411.39p | 425.15p | 339.64p | 342.71p | 18255598 |
29/01/2014 | 418.67p | 423.13p | 409.36p | 412.60p | 1953871 |
28/01/2014 | 415.44p | 418.67p | 415.03p | 417.46p | 1696411 |
27/01/2014 | 412.60p | 419.08p | 409.36p | 415.44p | 2090374 |
24/01/2014 | 405.72p | 413.01p | 404.80p | 412.20p | 2224325 |
23/01/2014 | 411.39p | 414.63p | 404.91p | 406.93p | 1764518 |
22/01/2014 | 411.79p | 417.06p | 410.58p | 414.63p | 1445511 |
21/01/2014 | 411.39p | 417.46p | 411.39p | 415.84p | 1267697 |
20/01/2014 | 414.63p | 414.63p | 408.55p | 412.60p | 1349913 |
17/01/2014 | 415.84p | 419.08p | 403.53p | 413.01p | 1988993 |
16/01/2014 | 417.46p | 417.87p | 411.79p | 414.63p | 1666679 |
15/01/2014 | 418.27p | 421.51p | 416.25p | 417.87p | 1777414 |
14/01/2014 | 415.44p | 418.27p | 410.17p | 416.65p | 2119201 |
13/01/2014 | 411.79p | 418.67p | 409.02p | 416.65p | 1887415 |
10/01/2014 | 396.08p | 408.96p | 390.33p | 408.96p | 3008612 |
09/01/2014 | 408.55p | 414.63p | 405.31p | 407.34p | 1290823 |
08/01/2014 | 408.15p | 409.77p | 405.31p | 409.36p | 1620102 |
07/01/2014 | 410.17p | 411.79p | 403.21p | 406.53p | 1899103 |
06/01/2014 | 408.15p | 417.06p | 407.74p | 410.98p | 1915048 |
03/01/2014 | 402.64p | 414.54p | 401.83p | 407.74p | 1659497 |
02/01/2014 | 403.53p | 406.53p | 401.00p | 403.61p | 2410504 |
31/12/2013 | 401.83p | 407.74p | 401.75p | 404.26p | 344351 |
30/12/2013 | 396.89p | 407.18p | 394.68p | 402.96p | 1838975 |
27/12/2013 | 387.74p | 397.86p | 387.74p | 397.30p | 1829789 |
24/12/2013 | 394.70p | 396.16p | 389.70p | 390.82p | 458336 |
23/12/2013 | 387.50p | 396.00p | 385.72p | 392.92p | 2618311 |
20/12/2013 | 387.98p | 391.49p | 380.13p | 382.23p | 5253669 |
19/12/2013 | 356.32p | 394.54p | 351.46p | 385.96p | 15565615 |
18/12/2013 | 358.51p | 363.93p | 357.94p | 363.45p | 2831630 |
17/12/2013 | 358.59p | 360.37p | 355.83p | 358.91p | 2475638 |
16/12/2013 | 357.61p | 360.45p | 352.76p | 360.37p | 2258402 |
13/12/2013 | 354.70p | 357.70p | 352.35p | 356.32p | 4505147 |
12/12/2013 | 359.64p | 359.96p | 351.30p | 355.10p | 3628800 |
11/12/2013 | 359.72p | 363.12p | 358.75p | 359.96p | 2316547 |
10/12/2013 | 358.42p | 360.93p | 355.91p | 359.48p | 2963929 |
09/12/2013 | 357.78p | 360.08p | 353.40p | 356.72p | 2808534 |
06/12/2013 | 353.08p | 358.02p | 351.30p | 356.89p | 2110132 |
05/12/2013 | 354.46p | 356.64p | 350.49p | 351.46p | 2441972 |
04/12/2013 | 361.26p | 361.66p | 353.97p | 353.97p | 2614156 |
03/12/2013 | 360.37p | 362.31p | 357.13p | 360.53p | 4139427 |
02/12/2013 | 369.36p | 370.73p | 359.80p | 361.50p | 3318007 |
29/11/2013 | 366.85p | 373.16p | 361.14p | 368.87p | 5454468 |
28/11/2013 | 357.94p | 363.85p | 354.70p | 361.58p | 3763408 |
27/11/2013 | 356.24p | 357.45p | 350.89p | 354.70p | 2858351 |
26/11/2013 | 358.75p | 360.45p | 353.00p | 354.46p | 7340310 |
25/11/2013 | 358.67p | 359.40p | 356.24p | 358.18p | 2572096 |
22/11/2013 | 363.85p | 367.66p | 355.19p | 356.24p | 4240319 |
21/11/2013 | 351.46p | 367.41p | 348.79p | 355.19p | 6424120 |
20/11/2013 | 356.97p | 358.59p | 347.01p | 348.79p | 5307230 |
19/11/2013 | 342.80p | 358.02p | 341.34p | 357.13p | 6637239 |
18/11/2013 | 339.56p | 348.79p | 338.99p | 343.12p | 4660685 |
15/11/2013 | 341.09p | 350.73p | 338.99p | 338.99p | 11517265 |
14/11/2013 | 372.52p | 408.15p | 336.14p | 339.39p | 15545561 |
13/11/2013 | 412.60p | 414.33p | 408.15p | 408.15p | 2246994 |
12/11/2013 | 412.60p | 416.25p | 408.87p | 414.22p | 2107336 |
11/11/2013 | 423.53p | 436.04p | 400.13p | 412.20p | 4256270 |
08/11/2013 | 432.85p | 438.52p | 430.01p | 435.68p | 1009752 |
07/11/2013 | 436.90p | 438.52p | 431.63p | 435.28p | 1225327 |
06/11/2013 | 438.92p | 440.94p | 432.44p | 436.90p | 1714006 |
05/11/2013 | 441.35p | 442.97p | 433.66p | 438.92p | 979670 |
04/11/2013 | 447.42p | 453.50p | 440.54p | 441.75p | 1446867 |
01/11/2013 | 453.50p | 453.90p | 443.78p | 447.02p | 1088011 |
31/10/2013 | 447.42p | 454.31p | 444.59p | 451.07p | 1877613 |
30/10/2013 | 447.02p | 453.90p | 447.02p | 452.28p | 2076008 |
29/10/2013 | 449.85p | 452.69p | 444.59p | 447.02p | 1579149 |
28/10/2013 | 453.09p | 455.52p | 449.04p | 450.66p | 1488083 |
25/10/2013 | 446.21p | 471.72p | 443.37p | 451.47p | 4044967 |
24/10/2013 | 438.92p | 454.25p | 434.87p | 447.42p | 1633239 |
23/10/2013 | 435.28p | 440.94p | 434.47p | 437.30p | 969608 |
22/10/2013 | 441.75p | 448.23p | 434.87p | 437.30p | 2142183 |
21/10/2013 | 427.99p | 444.59p | 427.99p | 442.16p | 1802626 |
18/10/2013 | 423.13p | 427.99p | 420.29p | 427.99p | 1485845 |
17/10/2013 | 425.15p | 426.77p | 417.87p | 423.13p | 1740016 |
16/10/2013 | 423.53p | 429.61p | 415.03p | 426.77p | 2016380 |
15/10/2013 | 435.68p | 440.54p | 408.55p | 418.27p | 3554618 |
14/10/2013 | 435.68p | 438.92p | 431.79p | 435.28p | 1059382 |
11/10/2013 | 429.20p | 445.80p | 427.99p | 438.92p | 2397552 |
10/10/2013 | 423.53p | 432.85p | 423.53p | 427.99p | 1342616 |
09/10/2013 | 423.53p | 425.56p | 418.67p | 423.13p | 1483482 |
08/10/2013 | 430.01p | 430.82p | 423.94p | 424.75p | 1527236 |
07/10/2013 | 425.15p | 439.73p | 410.17p | 430.82p | 3645804 |
04/10/2013 | 431.23p | 431.23p | 425.15p | 427.99p | 1209336 |
03/10/2013 | 437.71p | 441.35p | 431.23p | 431.23p | 1697003 |
02/10/2013 | 446.61p | 446.61p | 434.47p | 435.68p | 1589125 |
01/10/2013 | 443.78p | 451.88p | 441.35p | 447.83p | 1420835 |
30/09/2013 | 439.73p | 449.04p | 439.73p | 442.56p | 1953856 |
27/09/2013 | 444.59p | 446.21p | 436.13p | 445.80p | 1721795 |
26/09/2013 | 449.45p | 450.66p | 445.80p | 446.21p | 1203256 |
25/09/2013 | 450.26p | 454.31p | 445.80p | 448.64p | 1331277 |
24/09/2013 | 447.42p | 455.12p | 447.42p | 451.88p | 2057886 |
23/09/2013 | 454.71p | 458.36p | 447.42p | 447.83p | 1577287 |
20/09/2013 | 459.98p | 461.60p | 453.90p | 455.93p | 15492915 |
19/09/2013 | 462.81p | 464.43p | 458.36p | 461.19p | 1519132 |
18/09/2013 | 461.60p | 462.00p | 452.28p | 457.14p | 1898700 |
17/09/2013 | 457.55p | 465.24p | 450.66p | 461.60p | 3419808 |
16/09/2013 | 472.12p | 475.77p | 464.43p | 465.24p | 1557718 |
13/09/2013 | 458.76p | 465.64p | 458.76p | 465.24p | 1349313 |
12/09/2013 | 461.60p | 466.45p | 459.57p | 459.98p | 1543341 |
11/09/2013 | 457.14p | 460.79p | 453.50p | 459.57p | 2089697 |
10/09/2013 | 449.45p | 458.46p | 447.42p | 457.14p | 2066508 |
09/09/2013 | 447.83p | 448.64p | 443.37p | 447.42p | 1199992 |
06/09/2013 | 449.04p | 451.88p | 444.99p | 448.64p | 2580096 |
05/09/2013 | 446.21p | 450.26p | 443.78p | 449.85p | 2262190 |
04/09/2013 | 445.40p | 447.02p | 442.56p | 445.40p | 2938294 |
03/09/2013 | 444.18p | 447.83p | 437.71p | 445.40p | 2146705 |
02/09/2013 | 445.40p | 445.40p | 437.71p | 443.37p | 2459669 |
30/08/2013 | 433.25p | 445.40p | 423.94p | 443.37p | 6056804 |
29/08/2013 | 457.55p | 491.15p | 409.77p | 436.09p | 12420840 |
28/08/2013 | 494.39p | 494.39p | 485.08p | 491.15p | 1504276 |
27/08/2013 | 503.71p | 503.71p | 493.58p | 493.58p | 1046353 |
23/08/2013 | 500.87p | 506.94p | 500.87p | 503.30p | 933865 |
22/08/2013 | 491.15p | 505.33p | 491.15p | 503.30p | 1204813 |
21/08/2013 | 497.63p | 499.66p | 491.96p | 492.37p | 1028220 |
20/08/2013 | 496.42p | 504.52p | 493.18p | 497.63p | 990615 |
19/08/2013 | 491.15p | 500.47p | 488.10p | 498.44p | 1300536 |
16/08/2013 | 490.75p | 493.18p | 487.91p | 491.56p | 1121171 |
15/08/2013 | 499.25p | 499.25p | 487.91p | 490.75p | 1195512 |
14/08/2013 | 496.01p | 500.87p | 495.20p | 499.25p | 1642756 |
13/08/2013 | 494.80p | 495.61p | 491.96p | 495.61p | 1426772 |
12/08/2013 | 500.47p | 500.87p | 492.37p | 493.99p | 1291304 |
09/08/2013 | 501.28p | 501.28p | 498.04p | 498.85p | 1264408 |
08/08/2013 | 503.71p | 504.92p | 498.44p | 499.66p | 2376514 |
07/08/2013 | 510.99p | 511.80p | 501.68p | 502.09p | 1964812 |
06/08/2013 | 517.47p | 522.33p | 508.97p | 510.99p | 1215703 |
05/08/2013 | 511.80p | 523.55p | 511.80p | 516.66p | 1591569 |
02/08/2013 | 513.02p | 518.28p | 512.21p | 514.64p | 1055672 |
01/08/2013 | 508.97p | 514.64p | 508.56p | 512.61p | 881184 |
31/07/2013 | 503.30p | 510.18p | 502.09p | 507.75p | 1080482 |
30/07/2013 | 500.87p | 509.37p | 498.44p | 505.33p | 844331 |
29/07/2013 | 500.47p | 504.52p | 496.82p | 501.68p | 1198361 |
26/07/2013 | 499.25p | 505.73p | 495.20p | 500.06p | 1037020 |
25/07/2013 | 499.25p | 500.87p | 494.80p | 496.01p | 2098166 |
24/07/2013 | 502.49p | 504.11p | 495.20p | 500.47p | 1399192 |
23/07/2013 | 508.97p | 509.37p | 502.09p | 502.49p | 1055770 |
22/07/2013 | 505.33p | 508.56p | 501.28p | 508.56p | 912709 |
19/07/2013 | 508.16p | 509.78p | 502.90p | 504.92p | 1179441 |
18/07/2013 | 502.90p | 510.18p | 500.87p | 509.78p | 1471868 |
17/07/2013 | 505.73p | 506.94p | 494.80p | 503.30p | 1848546 |
16/07/2013 | 505.73p | 508.56p | 501.68p | 506.54p | 1262213 |
15/07/2013 | 502.09p | 506.94p | 495.61p | 505.73p | 2216192 |
12/07/2013 | 509.37p | 509.37p | 492.37p | 502.49p | 4899907 |
11/07/2013 | 556.34p | 557.96p | 500.87p | 507.35p | 7714394 |
10/07/2013 | 550.67p | 551.08p | 542.98p | 551.08p | 1281873 |
09/07/2013 | 554.32p | 558.33p | 546.63p | 552.29p | 1574255 |
08/07/2013 | 551.08p | 555.53p | 545.82p | 553.51p | 1186082 |
05/07/2013 | 546.22p | 557.15p | 539.74p | 545.82p | 1203276 |
04/07/2013 | 537.72p | 547.44p | 533.67p | 544.20p | 1722417 |
03/07/2013 | 538.12p | 544.20p | 532.86p | 534.88p | 2484577 |
02/07/2013 | 508.56p | 543.39p | 506.13p | 538.93p | 4865494 |
01/07/2013 | 505.33p | 509.78p | 499.25p | 506.13p | 1377206 |
28/06/2013 | 483.06p | 510.59p | 483.06p | 499.25p | 4729246 |
27/06/2013 | 482.65p | 487.51p | 476.58p | 486.29p | 1387546 |
26/06/2013 | 482.25p | 485.89p | 481.03p | 483.46p | 1279797 |
25/06/2013 | 477.39p | 483.87p | 475.77p | 481.84p | 1527577 |
24/06/2013 | 474.55p | 480.22p | 472.93p | 475.77p | 1201708 |
21/06/2013 | 490.34p | 490.34p | 474.55p | 474.55p | 2789106 |
20/06/2013 | 490.34p | 495.20p | 486.70p | 489.13p | 1643739 |
19/06/2013 | 491.56p | 495.61p | 485.89p | 495.20p | 1466991 |
18/06/2013 | 489.13p | 492.37p | 487.91p | 490.75p | 958935 |
17/06/2013 | 489.53p | 491.96p | 485.89p | 488.72p | 1377554 |
14/06/2013 | 488.72p | 493.18p | 482.65p | 487.51p | 1569139 |
13/06/2013 | 481.03p | 489.94p | 481.03p | 487.51p | 2225322 |
12/06/2013 | 478.60p | 493.18p | 475.36p | 487.10p | 2058089 |
11/06/2013 | 478.20p | 479.41p | 473.34p | 478.60p | 1495448 |
10/06/2013 | 476.98p | 480.22p | 472.12p | 478.20p | 1941994 |
07/06/2013 | 481.44p | 481.84p | 475.77p | 479.41p | 2139462 |
06/06/2013 | 489.53p | 496.42p | 481.84p | 481.84p | 938886 |
05/06/2013 | 491.96p | 496.82p | 488.72p | 488.72p | 1457742 |
04/06/2013 | 485.89p | 496.82p | 483.33p | 493.99p | 1709413 |
03/06/2013 | 494.39p | 498.04p | 489.94p | 491.56p | 1535248 |
31/05/2013 | 507.35p | 509.37p | 495.46p | 495.61p | 3588407 |
30/05/2013 | 504.11p | 512.21p | 503.73p | 509.37p | 935179 |
29/05/2013 | 516.26p | 516.66p | 504.92p | 506.13p | 818884 |
28/05/2013 | 513.02p | 521.93p | 512.61p | 516.66p | 1519903 |
24/05/2013 | 510.59p | 513.02p | 506.94p | 510.18p | 1409677 |
23/05/2013 | 517.47p | 520.31p | 506.18p | 508.16p | 1722226 |
22/05/2013 | 518.69p | 530.02p | 518.28p | 524.36p | 1332095 |
21/05/2013 | 516.66p | 519.90p | 515.04p | 518.28p | 759076 |
20/05/2013 | 513.42p | 517.07p | 513.42p | 515.85p | 712925 |
17/05/2013 | 515.85p | 516.66p | 511.40p | 514.23p | 1752655 |
16/05/2013 | 509.78p | 516.26p | 509.78p | 516.26p | 1246648 |
15/05/2013 | 513.02p | 513.83p | 507.35p | 511.40p | 984484 |
14/05/2013 | 513.02p | 513.83p | 507.35p | 511.80p | 981824 |
13/05/2013 | 507.75p | 514.64p | 505.33p | 513.42p | 995082 |
10/05/2013 | 501.68p | 508.16p | 500.47p | 505.73p | 1074474 |
09/05/2013 | 496.42p | 504.52p | 496.42p | 502.49p | 1419274 |
*Close Price adjusted for both dividends and splits