Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/01/2014 | 781.00p | 794.74p | 760.00p | 763.50p | 958577 |
23/01/2014 | 775.00p | 787.50p | 750.21p | 771.50p | 1551554 |
22/01/2014 | 775.00p | 787.50p | 773.50p | 787.50p | 1095949 |
21/01/2014 | 771.00p | 777.50p | 771.00p | 773.00p | 538953 |
20/01/2014 | 768.50p | 776.00p | 762.50p | 773.00p | 521714 |
17/01/2014 | 773.50p | 787.08p | 764.50p | 769.00p | 760580 |
16/01/2014 | 775.00p | 777.00p | 763.50p | 767.50p | 1096150 |
15/01/2014 | 757.50p | 774.50p | 753.12p | 774.50p | 1173324 |
14/01/2014 | 748.50p | 756.67p | 740.81p | 753.50p | 794687 |
13/01/2014 | 747.50p | 754.96p | 747.50p | 753.50p | 1072163 |
10/01/2014 | 731.50p | 750.00p | 726.50p | 746.50p | 1678694 |
09/01/2014 | 734.00p | 735.00p | 725.00p | 726.00p | 875656 |
08/01/2014 | 728.00p | 733.50p | 724.50p | 732.00p | 534116 |
07/01/2014 | 724.00p | 731.50p | 720.94p | 729.00p | 750353 |
06/01/2014 | 721.00p | 725.50p | 713.50p | 724.00p | 1208288 |
03/01/2014 | 717.00p | 724.50p | 717.00p | 720.00p | 1052056 |
02/01/2014 | 728.00p | 728.00p | 716.50p | 719.50p | 1104475 |
31/12/2013 | 715.50p | 728.00p | 712.31p | 728.00p | 652668 |
30/12/2013 | 727.00p | 727.00p | 715.50p | 716.50p | 485310 |
27/12/2013 | 720.00p | 726.00p | 715.50p | 722.50p | 459357 |
24/12/2013 | 713.50p | 723.00p | 712.72p | 717.50p | 190716 |
23/12/2013 | 707.00p | 716.50p | 703.00p | 712.50p | 901480 |
20/12/2013 | 685.00p | 711.50p | 684.00p | 707.00p | 8201219 |
19/12/2013 | 669.50p | 684.50p | 661.00p | 684.50p | 3880032 |
18/12/2013 | 635.00p | 663.00p | 635.00p | 661.00p | 1114624 |
17/12/2013 | 665.00p | 666.15p | 653.00p | 657.00p | 1196309 |
16/12/2013 | 656.50p | 669.00p | 648.50p | 665.00p | 1902960 |
13/12/2013 | 648.00p | 659.50p | 644.50p | 650.50p | 2860416 |
12/12/2013 | 648.00p | 649.50p | 641.95p | 643.00p | 1525934 |
11/12/2013 | 648.50p | 654.50p | 647.00p | 649.50p | 1056564 |
10/12/2013 | 641.00p | 654.00p | 641.00p | 647.00p | 7069754 |
09/12/2013 | 638.00p | 645.00p | 636.50p | 643.50p | 262157 |
06/12/2013 | 638.50p | 661.50p | 632.00p | 637.00p | 774848 |
05/12/2013 | 624.50p | 636.00p | 621.50p | 634.50p | 1159083 |
04/12/2013 | 628.00p | 632.50p | 619.00p | 626.50p | 842039 |
03/12/2013 | 642.50p | 645.50p | 626.00p | 627.00p | 1061011 |
02/12/2013 | 640.00p | 643.00p | 636.50p | 639.50p | 1191731 |
29/11/2013 | 627.50p | 642.50p | 624.95p | 640.00p | 1034196 |
28/11/2013 | 628.50p | 634.00p | 623.00p | 626.50p | 403419 |
27/11/2013 | 622.00p | 628.00p | 619.50p | 624.00p | 322374 |
26/11/2013 | 623.50p | 630.50p | 620.50p | 622.00p | 433819 |
25/11/2013 | 634.50p | 634.50p | 620.50p | 625.00p | 579656 |
22/11/2013 | 623.50p | 636.50p | 623.50p | 630.00p | 1430190 |
21/11/2013 | 619.50p | 625.00p | 617.75p | 625.00p | 1036890 |
20/11/2013 | 627.50p | 630.50p | 615.50p | 622.00p | 826473 |
19/11/2013 | 633.50p | 638.00p | 621.50p | 627.50p | 1344467 |
18/11/2013 | 635.00p | 640.00p | 629.00p | 638.00p | 531649 |
15/11/2013 | 638.50p | 638.69p | 626.00p | 633.00p | 595753 |
14/11/2013 | 648.00p | 648.00p | 628.50p | 637.00p | 542921 |
13/11/2013 | 647.50p | 650.00p | 636.00p | 641.50p | 783607 |
12/11/2013 | 656.50p | 659.00p | 649.50p | 650.00p | 582253 |
11/11/2013 | 659.50p | 660.00p | 652.00p | 656.50p | 326357 |
08/11/2013 | 648.00p | 657.50p | 645.50p | 655.50p | 502740 |
07/11/2013 | 662.50p | 665.50p | 650.50p | 653.00p | 723553 |
06/11/2013 | 670.00p | 680.00p | 658.50p | 660.00p | 630079 |
05/11/2013 | 678.50p | 679.00p | 664.00p | 666.00p | 430365 |
04/11/2013 | 680.00p | 684.50p | 674.00p | 679.00p | 355623 |
01/11/2013 | 677.50p | 680.50p | 673.50p | 678.00p | 384320 |
31/10/2013 | 672.00p | 676.50p | 671.50p | 676.00p | 472099 |
30/10/2013 | 677.50p | 681.72p | 670.00p | 675.00p | 598031 |
29/10/2013 | 670.00p | 680.00p | 666.50p | 677.50p | 449604 |
28/10/2013 | 671.50p | 674.00p | 663.00p | 672.00p | 527578 |
25/10/2013 | 678.50p | 680.50p | 665.00p | 670.50p | 529947 |
24/10/2013 | 685.00p | 688.50p | 672.00p | 679.00p | 708859 |
23/10/2013 | 661.50p | 678.29p | 661.50p | 676.50p | 883112 |
22/10/2013 | 657.50p | 670.50p | 657.50p | 664.00p | 449958 |
21/10/2013 | 664.00p | 668.50p | 658.00p | 658.50p | 646348 |
18/10/2013 | 662.50p | 664.50p | 655.00p | 664.50p | 681979 |
17/10/2013 | 641.50p | 659.50p | 640.00p | 655.00p | 901641 |
16/10/2013 | 630.00p | 641.00p | 626.50p | 640.00p | 745190 |
15/10/2013 | 624.50p | 635.00p | 623.37p | 631.50p | 715957 |
14/10/2013 | 620.00p | 626.00p | 617.00p | 626.00p | 907527 |
11/10/2013 | 614.00p | 621.00p | 612.50p | 620.00p | 3597572 |
10/10/2013 | 605.00p | 614.50p | 600.00p | 612.50p | 740898 |
09/10/2013 | 608.50p | 609.50p | 598.00p | 601.00p | 407654 |
08/10/2013 | 616.50p | 618.00p | 602.00p | 609.50p | 411887 |
07/10/2013 | 618.50p | 621.00p | 614.50p | 618.00p | 568118 |
04/10/2013 | 617.00p | 622.00p | 616.50p | 620.00p | 1588677 |
03/10/2013 | 619.00p | 621.00p | 617.00p | 618.00p | 610019 |
02/10/2013 | 620.00p | 622.50p | 613.50p | 617.50p | 1166010 |
01/10/2013 | 615.00p | 623.50p | 612.50p | 622.50p | 662388 |
30/09/2013 | 614.50p | 616.94p | 608.58p | 615.00p | 736535 |
27/09/2013 | 615.50p | 620.50p | 612.00p | 620.00p | 430335 |
26/09/2013 | 617.00p | 619.50p | 610.00p | 616.00p | 463079 |
25/09/2013 | 624.50p | 624.50p | 611.50p | 617.00p | 621828 |
24/09/2013 | 625.50p | 627.00p | 618.00p | 620.50p | 473073 |
23/09/2013 | 629.00p | 633.00p | 620.50p | 621.50p | 519572 |
20/09/2013 | 625.00p | 628.00p | 620.00p | 625.50p | 746845 |
19/09/2013 | 630.00p | 634.50p | 623.50p | 624.00p | 737050 |
18/09/2013 | 624.00p | 630.00p | 620.00p | 623.00p | 488577 |
17/09/2013 | 630.00p | 632.00p | 622.00p | 624.50p | 818862 |
16/09/2013 | 628.00p | 631.50p | 624.00p | 624.50p | 273682 |
13/09/2013 | 616.00p | 621.50p | 613.00p | 620.00p | 347782 |
12/09/2013 | 624.00p | 628.00p | 615.00p | 616.00p | 448987 |
11/09/2013 | 627.50p | 631.50p | 621.50p | 623.50p | 563837 |
10/09/2013 | 610.50p | 632.00p | 610.00p | 627.00p | 764914 |
09/09/2013 | 611.00p | 616.50p | 609.00p | 610.00p | 1157601 |
06/09/2013 | 609.50p | 614.00p | 602.50p | 613.00p | 413466 |
05/09/2013 | 606.00p | 614.00p | 601.00p | 610.00p | 535610 |
04/09/2013 | 606.50p | 608.00p | 595.50p | 605.50p | 486950 |
03/09/2013 | 606.00p | 609.50p | 598.50p | 606.50p | 809774 |
02/09/2013 | 594.00p | 615.00p | 593.50p | 605.50p | 484517 |
30/08/2013 | 608.50p | 608.50p | 593.50p | 593.50p | 1236448 |
29/08/2013 | 588.50p | 608.50p | 588.00p | 608.00p | 1039759 |
28/08/2013 | 600.00p | 606.50p | 583.88p | 588.00p | 859616 |
27/08/2013 | 612.50p | 612.50p | 598.00p | 606.50p | 823384 |
23/08/2013 | 611.50p | 619.00p | 610.50p | 612.50p | 439258 |
22/08/2013 | 605.50p | 615.00p | 605.00p | 611.00p | 1195477 |
21/08/2013 | 609.50p | 615.00p | 604.00p | 606.00p | 371877 |
20/08/2013 | 613.50p | 614.50p | 601.50p | 609.00p | 409798 |
19/08/2013 | 620.00p | 622.50p | 610.00p | 614.00p | 380085 |
16/08/2013 | 617.00p | 622.50p | 609.00p | 620.50p | 407423 |
15/08/2013 | 628.50p | 632.00p | 610.50p | 617.50p | 712711 |
14/08/2013 | 624.00p | 629.50p | 619.50p | 629.00p | 477542 |
13/08/2013 | 626.50p | 629.00p | 620.06p | 624.50p | 524813 |
12/08/2013 | 637.00p | 638.50p | 625.00p | 626.00p | 362856 |
09/08/2013 | 635.00p | 639.50p | 630.50p | 636.50p | 643208 |
08/08/2013 | 638.00p | 642.50p | 630.50p | 633.00p | 330586 |
07/08/2013 | 642.00p | 643.00p | 635.00p | 637.50p | 1045781 |
06/08/2013 | 633.50p | 642.00p | 633.00p | 641.50p | 684499 |
05/08/2013 | 635.00p | 640.00p | 631.00p | 634.00p | 358777 |
02/08/2013 | 625.00p | 635.50p | 624.50p | 634.50p | 746479 |
01/08/2013 | 617.50p | 630.00p | 607.50p | 624.50p | 673691 |
31/07/2013 | 615.00p | 626.00p | 593.50p | 618.00p | 967474 |
30/07/2013 | 594.50p | 600.00p | 590.50p | 593.50p | 578919 |
29/07/2013 | 591.50p | 595.50p | 581.00p | 594.00p | 319048 |
26/07/2013 | 592.00p | 595.50p | 588.50p | 591.00p | 416584 |
25/07/2013 | 588.00p | 591.50p | 584.50p | 591.50p | 508700 |
24/07/2013 | 585.50p | 590.50p | 583.00p | 588.50p | 454841 |
23/07/2013 | 594.50p | 594.50p | 584.50p | 585.00p | 516273 |
22/07/2013 | 598.00p | 599.50p | 587.00p | 594.00p | 426552 |
19/07/2013 | 596.50p | 598.00p | 593.00p | 597.50p | 577912 |
18/07/2013 | 591.00p | 599.50p | 588.00p | 597.00p | 814142 |
17/07/2013 | 597.50p | 598.50p | 590.00p | 591.50p | 621053 |
16/07/2013 | 599.50p | 604.00p | 594.50p | 598.00p | 1257986 |
15/07/2013 | 597.50p | 601.50p | 596.50p | 600.00p | 1034551 |
12/07/2013 | 588.00p | 599.00p | 581.00p | 597.00p | 1039323 |
11/07/2013 | 582.50p | 588.50p | 578.00p | 581.00p | 607881 |
10/07/2013 | 572.50p | 580.00p | 566.50p | 580.00p | 750147 |
09/07/2013 | 568.00p | 576.50p | 568.00p | 573.00p | 511446 |
08/07/2013 | 559.50p | 572.00p | 557.50p | 567.50p | 575907 |
05/07/2013 | 564.50p | 568.50p | 557.00p | 557.50p | 685895 |
04/07/2013 | 556.00p | 565.50p | 552.50p | 565.00p | 571071 |
03/07/2013 | 553.50p | 555.50p | 543.00p | 555.50p | 702700 |
02/07/2013 | 549.00p | 561.00p | 546.50p | 555.00p | 969109 |
01/07/2013 | 541.50p | 548.50p | 536.50p | 548.50p | 845636 |
28/06/2013 | 539.50p | 542.00p | 531.50p | 540.00p | 837667 |
27/06/2013 | 526.50p | 539.00p | 523.50p | 537.00p | 320425 |
26/06/2013 | 519.50p | 535.00p | 514.00p | 528.50p | 970138 |
25/06/2013 | 512.00p | 518.50p | 509.50p | 517.50p | 1021073 |
24/06/2013 | 513.50p | 516.50p | 488.40p | 509.50p | 1514745 |
21/06/2013 | 538.50p | 547.00p | 513.00p | 513.00p | 2426627 |
20/06/2013 | 551.50p | 556.00p | 536.00p | 536.50p | 748369 |
19/06/2013 | 567.00p | 567.00p | 554.50p | 556.00p | 598605 |
18/06/2013 | 565.50p | 570.00p | 564.00p | 565.50p | 633057 |
17/06/2013 | 556.00p | 566.50p | 556.00p | 565.00p | 451772 |
14/06/2013 | 542.50p | 558.00p | 542.00p | 556.00p | 721440 |
13/06/2013 | 530.00p | 547.50p | 526.50p | 546.00p | 687618 |
12/06/2013 | 540.00p | 552.00p | 538.50p | 542.00p | 468069 |
11/06/2013 | 554.50p | 561.50p | 542.50p | 543.50p | 681145 |
10/06/2013 | 558.50p | 562.50p | 550.00p | 561.50p | 754138 |
07/06/2013 | 550.00p | 556.50p | 548.50p | 553.50p | 893385 |
06/06/2013 | 568.50p | 569.00p | 547.50p | 548.00p | 1350003 |
05/06/2013 | 581.00p | 588.50p | 562.50p | 562.50p | 1269970 |
04/06/2013 | 594.00p | 594.00p | 584.50p | 588.50p | 648055 |
03/06/2013 | 587.50p | 608.61p | 580.50p | 589.00p | 639446 |
31/05/2013 | 593.00p | 598.50p | 586.50p | 587.50p | 6091379 |
30/05/2013 | 591.00p | 594.00p | 582.50p | 591.00p | 1412959 |
29/05/2013 | 592.00p | 593.00p | 585.00p | 589.00p | 754666 |
28/05/2013 | 603.50p | 604.50p | 584.00p | 593.00p | 980244 |
24/05/2013 | 579.00p | 585.50p | 574.50p | 584.00p | 3423159 |
23/05/2013 | 571.50p | 585.00p | 564.00p | 573.00p | 5738985 |
22/05/2013 | 642.50p | 642.50p | 632.00p | 640.00p | 646648 |
21/05/2013 | 628.50p | 642.31p | 625.00p | 640.00p | 856960 |
20/05/2013 | 636.50p | 637.69p | 625.50p | 635.00p | 1171860 |
17/05/2013 | 618.50p | 634.50p | 618.00p | 630.00p | 549310 |
16/05/2013 | 611.50p | 624.50p | 585.37p | 624.50p | 1337278 |
15/05/2013 | 597.50p | 605.50p | 594.08p | 605.50p | 656499 |
14/05/2013 | 591.00p | 597.50p | 583.50p | 597.50p | 412251 |
13/05/2013 | 598.00p | 600.00p | 584.00p | 586.50p | 216940 |
10/05/2013 | 589.50p | 590.50p | 581.00p | 585.50p | 584781 |
09/05/2013 | 584.00p | 585.50p | 580.50p | 585.00p | 267528 |
08/05/2013 | 579.00p | 584.50p | 579.00p | 581.00p | 315603 |
07/05/2013 | 578.00p | 585.00p | 574.00p | 579.00p | 424647 |
03/05/2013 | 559.50p | 578.00p | 559.50p | 573.00p | 555390 |
02/05/2013 | 558.00p | 563.00p | 555.36p | 562.50p | 482612 |
01/05/2013 | 554.00p | 557.50p | 534.00p | 557.50p | 229583 |
30/04/2013 | 556.00p | 560.00p | 547.75p | 554.00p | 541336 |
29/04/2013 | 551.50p | 554.00p | 547.00p | 549.50p | 263881 |
26/04/2013 | 551.50p | 551.50p | 541.57p | 547.00p | 438021 |
25/04/2013 | 530.00p | 553.50p | 527.00p | 550.50p | 1649751 |
24/04/2013 | 513.50p | 527.00p | 513.50p | 527.00p | 595659 |
23/04/2013 | 497.70p | 517.50p | 497.70p | 515.00p | 923810 |
22/04/2013 | 496.40p | 502.18p | 496.40p | 500.00p | 257582 |
19/04/2013 | 488.00p | 497.60p | 488.00p | 496.40p | 375521 |
18/04/2013 | 488.60p | 498.10p | 488.60p | 493.30p | 549957 |
17/04/2013 | 489.70p | 497.00p | 485.90p | 490.70p | 1564325 |
16/04/2013 | 487.60p | 494.50p | 480.30p | 485.70p | 408137 |
15/04/2013 | 479.50p | 488.90p | 478.50p | 487.30p | 229746 |
12/04/2013 | 492.80p | 494.80p | 486.80p | 490.50p | 386889 |
*Close Price adjusted for both dividends and splits