Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2014 | 213.25p | 217.00p | 213.25p | 215.75p | 95210 |
07/02/2014 | 211.25p | 213.58p | 210.69p | 212.00p | 66229 |
06/02/2014 | 216.75p | 216.91p | 209.00p | 211.25p | 640170 |
05/02/2014 | 207.75p | 215.00p | 205.50p | 214.25p | 520311 |
04/02/2014 | 207.00p | 207.50p | 201.50p | 205.50p | 123448 |
03/02/2014 | 207.75p | 207.75p | 205.24p | 207.50p | 115029 |
31/01/2014 | 207.75p | 207.75p | 203.50p | 206.75p | 74618 |
30/01/2014 | 207.75p | 207.75p | 205.00p | 206.50p | 410094 |
29/01/2014 | 203.25p | 207.12p | 203.25p | 205.75p | 178061 |
28/01/2014 | 205.75p | 206.00p | 201.25p | 204.50p | 184278 |
27/01/2014 | 202.75p | 204.83p | 198.00p | 201.25p | 205766 |
24/01/2014 | 202.50p | 209.61p | 202.50p | 205.25p | 304800 |
23/01/2014 | 206.75p | 208.50p | 200.75p | 204.00p | 378273 |
22/01/2014 | 204.75p | 205.75p | 200.00p | 200.75p | 47876 |
21/01/2014 | 203.50p | 203.75p | 200.34p | 203.00p | 82583 |
20/01/2014 | 200.75p | 205.00p | 200.00p | 203.50p | 317315 |
17/01/2014 | 202.75p | 207.00p | 200.00p | 205.00p | 405113 |
16/01/2014 | 203.00p | 206.68p | 199.42p | 204.00p | 3830665 |
15/01/2014 | 204.00p | 208.00p | 199.83p | 204.00p | 452038 |
14/01/2014 | 195.00p | 202.00p | 195.00p | 201.00p | 2571946 |
13/01/2014 | 196.00p | 204.25p | 193.00p | 197.00p | 1476131 |
10/01/2014 | 190.00p | 194.25p | 184.50p | 193.50p | 1547507 |
09/01/2014 | 194.75p | 195.00p | 193.50p | 194.75p | 53750 |
08/01/2014 | 193.50p | 195.00p | 192.75p | 194.00p | 752182 |
07/01/2014 | 192.50p | 193.25p | 192.50p | 193.00p | 137566 |
06/01/2014 | 192.75p | 194.03p | 190.25p | 193.00p | 250321 |
03/01/2014 | 195.50p | 196.25p | 193.00p | 193.50p | 95608 |
02/01/2014 | 197.75p | 197.75p | 194.25p | 195.50p | 32188 |
31/12/2013 | 196.75p | 198.00p | 196.31p | 197.00p | 26450 |
30/12/2013 | 187.75p | 198.00p | 187.75p | 197.25p | 295102 |
27/12/2013 | 189.25p | 190.00p | 185.00p | 189.50p | 54251 |
24/12/2013 | 186.00p | 189.75p | 185.50p | 188.50p | 201517 |
23/12/2013 | 189.25p | 189.75p | 185.78p | 188.00p | 130237 |
20/12/2013 | 193.50p | 196.13p | 187.00p | 189.25p | 140874 |
19/12/2013 | 195.25p | 196.38p | 193.31p | 194.50p | 118485 |
18/12/2013 | 194.00p | 198.00p | 192.50p | 195.50p | 607179 |
17/12/2013 | 193.00p | 194.25p | 191.75p | 192.75p | 56663 |
16/12/2013 | 195.00p | 195.00p | 190.62p | 193.00p | 40745 |
13/12/2013 | 195.00p | 195.00p | 191.88p | 193.75p | 29848 |
12/12/2013 | 195.00p | 196.50p | 190.00p | 193.00p | 336804 |
11/12/2013 | 197.25p | 197.75p | 193.00p | 196.50p | 86245 |
10/12/2013 | 190.25p | 195.50p | 190.25p | 195.00p | 83294 |
09/12/2013 | 195.00p | 195.50p | 190.50p | 191.75p | 1310462 |
06/12/2013 | 193.75p | 196.00p | 191.75p | 195.00p | 24159 |
05/12/2013 | 190.50p | 196.00p | 189.50p | 191.75p | 159236 |
04/12/2013 | 192.50p | 194.00p | 189.90p | 191.50p | 1528335 |
03/12/2013 | 196.50p | 199.25p | 192.25p | 194.50p | 437546 |
02/12/2013 | 196.00p | 197.00p | 193.00p | 193.00p | 1279472 |
29/11/2013 | 198.00p | 199.25p | 196.00p | 197.00p | 71598 |
28/11/2013 | 197.00p | 200.98p | 194.25p | 199.25p | 119796 |
27/11/2013 | 193.25p | 196.00p | 193.25p | 194.25p | 478809 |
26/11/2013 | 192.50p | 195.50p | 191.82p | 193.75p | 163767 |
25/11/2013 | 192.25p | 192.25p | 191.00p | 191.25p | 427163 |
22/11/2013 | 186.25p | 192.50p | 186.25p | 191.00p | 79591 |
21/11/2013 | 187.75p | 192.06p | 187.75p | 190.00p | 1970728 |
20/11/2013 | 189.50p | 190.94p | 188.00p | 188.25p | 135319 |
19/11/2013 | 190.25p | 191.00p | 188.00p | 190.50p | 65613 |
18/11/2013 | 191.50p | 193.50p | 190.00p | 191.00p | 333366 |
15/11/2013 | 191.75p | 192.62p | 191.00p | 192.00p | 179731 |
14/11/2013 | 191.00p | 194.25p | 191.00p | 192.00p | 71737 |
13/11/2013 | 192.50p | 192.50p | 190.00p | 191.00p | 108817 |
12/11/2013 | 189.00p | 194.50p | 183.50p | 192.00p | 2519954 |
11/11/2013 | 192.00p | 196.75p | 192.00p | 194.50p | 158804 |
08/11/2013 | 194.00p | 194.50p | 191.16p | 193.50p | 149773 |
07/11/2013 | 195.50p | 196.50p | 194.00p | 194.00p | 101971 |
06/11/2013 | 197.00p | 197.75p | 194.75p | 196.25p | 90499 |
05/11/2013 | 195.75p | 198.44p | 194.25p | 196.00p | 135309 |
04/11/2013 | 195.50p | 197.35p | 193.75p | 195.25p | 159396 |
01/11/2013 | 204.00p | 204.00p | 194.75p | 195.75p | 100386 |
31/10/2013 | 199.50p | 202.75p | 198.75p | 199.00p | 1236878 |
30/10/2013 | 199.75p | 203.75p | 198.07p | 201.00p | 86868 |
29/10/2013 | 203.25p | 203.25p | 198.50p | 199.75p | 89882 |
28/10/2013 | 203.50p | 203.50p | 198.53p | 200.25p | 144103 |
25/10/2013 | 200.75p | 204.30p | 199.00p | 202.00p | 299735 |
24/10/2013 | 199.50p | 200.50p | 197.50p | 200.00p | 164560 |
23/10/2013 | 199.00p | 199.00p | 197.45p | 199.00p | 88063 |
22/10/2013 | 198.75p | 200.06p | 197.00p | 198.75p | 296144 |
21/10/2013 | 199.00p | 199.75p | 196.40p | 199.50p | 403874 |
18/10/2013 | 194.00p | 200.00p | 194.00p | 199.75p | 3449854 |
17/10/2013 | 197.50p | 200.00p | 195.50p | 198.75p | 346607 |
16/10/2013 | 198.50p | 199.74p | 194.96p | 198.50p | 188102 |
15/10/2013 | 189.00p | 198.75p | 189.00p | 195.75p | 590152 |
14/10/2013 | 191.75p | 196.75p | 191.75p | 193.50p | 31607 |
11/10/2013 | 190.75p | 194.60p | 190.75p | 192.50p | 32658 |
10/10/2013 | 193.00p | 193.00p | 188.25p | 191.50p | 435730 |
09/10/2013 | 187.50p | 190.41p | 187.50p | 190.25p | 183316 |
08/10/2013 | 190.25p | 192.00p | 189.89p | 190.00p | 310123 |
07/10/2013 | 193.00p | 193.00p | 189.00p | 191.00p | 380601 |
04/10/2013 | 194.25p | 194.25p | 191.25p | 192.25p | 247916 |
03/10/2013 | 198.00p | 198.00p | 193.00p | 193.00p | 66028 |
02/10/2013 | 196.50p | 196.50p | 193.75p | 193.75p | 45907 |
01/10/2013 | 193.00p | 197.00p | 193.00p | 196.25p | 56828 |
30/09/2013 | 193.75p | 195.25p | 193.00p | 193.50p | 66907 |
27/09/2013 | 196.50p | 196.50p | 193.25p | 193.25p | 76719 |
26/09/2013 | 198.00p | 198.13p | 193.75p | 196.25p | 155744 |
25/09/2013 | 197.25p | 199.50p | 197.25p | 197.25p | 333095 |
24/09/2013 | 198.50p | 198.75p | 193.55p | 198.50p | 98368 |
23/09/2013 | 197.00p | 199.75p | 194.67p | 198.75p | 648711 |
20/09/2013 | 196.25p | 199.06p | 196.00p | 198.00p | 92420 |
19/09/2013 | 200.00p | 200.00p | 191.55p | 197.50p | 233065 |
18/09/2013 | 197.00p | 200.00p | 195.75p | 200.00p | 122950 |
17/09/2013 | 194.25p | 197.00p | 190.99p | 197.00p | 82759 |
16/09/2013 | 195.00p | 197.00p | 189.30p | 197.00p | 165503 |
13/09/2013 | 193.25p | 195.00p | 190.00p | 194.75p | 116336 |
12/09/2013 | 192.00p | 194.50p | 190.50p | 194.25p | 419374 |
11/09/2013 | 190.00p | 191.00p | 187.06p | 191.00p | 2315015 |
10/09/2013 | 188.00p | 191.25p | 186.50p | 189.50p | 71970 |
09/09/2013 | 186.00p | 187.00p | 185.50p | 187.00p | 66437 |
06/09/2013 | 185.75p | 188.30p | 184.75p | 187.00p | 72571 |
05/09/2013 | 186.25p | 187.00p | 184.75p | 186.00p | 169643 |
04/09/2013 | 186.50p | 189.25p | 185.75p | 187.00p | 131268 |
03/09/2013 | 188.00p | 190.00p | 185.75p | 190.00p | 53143 |
02/09/2013 | 188.00p | 188.00p | 185.13p | 188.00p | 116301 |
30/08/2013 | 188.00p | 188.00p | 185.50p | 186.00p | 814182 |
29/08/2013 | 190.50p | 190.50p | 185.50p | 186.00p | 951595 |
28/08/2013 | 187.00p | 190.50p | 184.00p | 185.00p | 271254 |
27/08/2013 | 189.50p | 192.50p | 187.25p | 189.25p | 1119979 |
23/08/2013 | 181.75p | 189.75p | 180.00p | 186.50p | 204126 |
22/08/2013 | 181.75p | 183.00p | 179.30p | 182.75p | 49559 |
21/08/2013 | 181.00p | 182.00p | 176.58p | 181.75p | 285463 |
20/08/2013 | 183.00p | 188.00p | 177.75p | 180.00p | 1031220 |
19/08/2013 | 187.75p | 188.25p | 184.50p | 188.00p | 675027 |
16/08/2013 | 189.00p | 190.75p | 185.00p | 186.00p | 113199 |
15/08/2013 | 189.00p | 190.00p | 183.25p | 185.00p | 135139 |
14/08/2013 | 190.75p | 191.50p | 188.25p | 189.25p | 40095 |
13/08/2013 | 189.00p | 190.80p | 187.25p | 188.75p | 389351 |
12/08/2013 | 191.25p | 192.00p | 187.50p | 188.25p | 106054 |
09/08/2013 | 192.00p | 193.00p | 190.25p | 190.25p | 227716 |
08/08/2013 | 185.00p | 192.75p | 185.00p | 191.50p | 136430 |
07/08/2013 | 187.25p | 189.00p | 185.00p | 188.00p | 114681 |
06/08/2013 | 184.00p | 188.00p | 182.25p | 185.00p | 206396 |
05/08/2013 | 180.00p | 187.00p | 178.25p | 185.25p | 288322 |
02/08/2013 | 176.50p | 182.75p | 173.50p | 182.75p | 285928 |
01/08/2013 | 175.00p | 177.50p | 172.50p | 174.00p | 313662 |
31/07/2013 | 174.00p | 175.69p | 170.25p | 170.25p | 188047 |
30/07/2013 | 173.75p | 175.00p | 172.75p | 172.75p | 201869 |
29/07/2013 | 169.50p | 175.50p | 169.50p | 174.00p | 994504 |
26/07/2013 | 165.50p | 173.75p | 165.00p | 170.50p | 276235 |
25/07/2013 | 158.00p | 168.69p | 157.50p | 165.00p | 348911 |
24/07/2013 | 160.00p | 162.00p | 159.00p | 159.00p | 37432 |
23/07/2013 | 161.50p | 162.50p | 161.00p | 161.00p | 637702 |
22/07/2013 | 161.00p | 163.75p | 158.93p | 162.25p | 150664 |
19/07/2013 | 158.00p | 162.25p | 158.00p | 162.00p | 61536 |
18/07/2013 | 158.00p | 161.50p | 158.00p | 158.00p | 134511 |
17/07/2013 | 160.00p | 162.50p | 158.50p | 158.50p | 43763 |
16/07/2013 | 161.25p | 165.25p | 160.25p | 160.25p | 52405 |
15/07/2013 | 162.00p | 167.00p | 160.75p | 162.25p | 137967 |
12/07/2013 | 161.75p | 165.84p | 161.75p | 164.00p | 144126 |
11/07/2013 | 162.25p | 166.50p | 162.25p | 165.00p | 1148483 |
10/07/2013 | 164.50p | 166.50p | 163.75p | 164.50p | 223103 |
09/07/2013 | 158.00p | 165.25p | 158.00p | 163.00p | 527162 |
08/07/2013 | 159.50p | 164.00p | 159.50p | 161.00p | 987124 |
05/07/2013 | 157.50p | 164.00p | 155.64p | 164.00p | 307976 |
04/07/2013 | 155.75p | 158.00p | 153.15p | 158.00p | 124634 |
03/07/2013 | 153.50p | 156.50p | 151.25p | 156.50p | 42587 |
02/07/2013 | 150.00p | 152.97p | 150.00p | 151.25p | 934747 |
01/07/2013 | 152.50p | 153.00p | 150.25p | 152.00p | 32315 |
28/06/2013 | 152.25p | 154.00p | 151.75p | 153.00p | 505225 |
27/06/2013 | 152.00p | 153.00p | 150.00p | 150.50p | 103164 |
26/06/2013 | 152.25p | 154.50p | 151.25p | 152.00p | 1484988 |
25/06/2013 | 151.50p | 154.60p | 151.00p | 153.00p | 651109 |
24/06/2013 | 154.25p | 155.85p | 151.75p | 151.75p | 159057 |
21/06/2013 | 151.00p | 158.00p | 151.00p | 155.25p | 226555 |
20/06/2013 | 152.25p | 155.00p | 151.50p | 151.50p | 53529 |
19/06/2013 | 150.50p | 155.00p | 150.44p | 155.00p | 39321 |
18/06/2013 | 150.25p | 152.50p | 148.00p | 152.00p | 44332 |
17/06/2013 | 151.00p | 152.60p | 150.50p | 151.75p | 63800 |
14/06/2013 | 148.00p | 153.00p | 148.00p | 151.50p | 854371 |
13/06/2013 | 155.00p | 155.75p | 148.25p | 148.25p | 357814 |
12/06/2013 | 157.25p | 159.42p | 155.00p | 155.25p | 66220 |
11/06/2013 | 162.25p | 163.00p | 156.69p | 157.50p | 73345 |
10/06/2013 | 162.00p | 163.75p | 162.00p | 162.25p | 181437 |
07/06/2013 | 168.00p | 168.00p | 162.25p | 162.25p | 73332 |
06/06/2013 | 169.50p | 169.50p | 165.50p | 165.50p | 61251 |
05/06/2013 | 173.75p | 173.75p | 168.00p | 169.25p | 51480 |
04/06/2013 | 170.00p | 171.00p | 168.25p | 169.00p | 374488 |
03/06/2013 | 178.00p | 178.00p | 169.28p | 170.50p | 108192 |
31/05/2013 | 176.25p | 177.37p | 171.00p | 173.00p | 279251 |
30/05/2013 | 175.00p | 177.50p | 171.69p | 175.25p | 202019 |
29/05/2013 | 175.00p | 175.00p | 171.00p | 173.75p | 539106 |
28/05/2013 | 175.00p | 175.00p | 170.05p | 173.25p | 72942 |
24/05/2013 | 173.00p | 174.13p | 170.75p | 174.00p | 598377 |
23/05/2013 | 175.00p | 175.00p | 169.00p | 173.00p | 252810 |
22/05/2013 | 177.50p | 177.50p | 174.50p | 174.50p | 1245786 |
21/05/2013 | 177.00p | 177.00p | 173.75p | 175.00p | 175936 |
20/05/2013 | 176.25p | 176.75p | 170.55p | 176.00p | 74730 |
17/05/2013 | 177.50p | 177.50p | 171.75p | 176.00p | 55228 |
16/05/2013 | 176.00p | 177.00p | 172.50p | 175.25p | 122983 |
15/05/2013 | 177.50p | 177.50p | 170.01p | 176.00p | 233909 |
14/05/2013 | 177.75p | 178.75p | 173.50p | 177.25p | 456178 |
13/05/2013 | 173.75p | 177.75p | 173.75p | 177.75p | 390122 |
10/05/2013 | 174.00p | 175.75p | 173.22p | 175.50p | 2120596 |
09/05/2013 | 172.75p | 174.13p | 172.63p | 174.00p | 290174 |
08/05/2013 | 173.75p | 174.00p | 168.62p | 174.00p | 1309196 |
07/05/2013 | 167.00p | 172.55p | 167.00p | 168.00p | 265766 |
03/05/2013 | 174.00p | 174.00p | 167.75p | 167.75p | 74319 |
02/05/2013 | 173.50p | 173.50p | 170.25p | 172.00p | 126457 |
01/05/2013 | 168.25p | 173.00p | 166.50p | 172.00p | 382041 |
30/04/2013 | 161.25p | 168.58p | 157.42p | 166.50p | 2105071 |
29/04/2013 | 161.00p | 161.75p | 155.25p | 159.25p | 391464 |
*Close Price adjusted for both dividends and splits