Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2014 | 255.75p | 259.50p | 255.12p | 258.50p | 281059 |
07/02/2014 | 257.25p | 258.75p | 252.50p | 256.00p | 44770 |
06/02/2014 | 258.75p | 259.00p | 256.00p | 258.75p | 29670 |
05/02/2014 | 257.00p | 258.50p | 252.00p | 256.75p | 866033 |
04/02/2014 | 260.50p | 260.50p | 255.00p | 257.00p | 717571 |
03/02/2014 | 258.25p | 266.13p | 258.25p | 260.00p | 58715 |
31/01/2014 | 258.00p | 265.44p | 258.00p | 261.50p | 240453 |
30/01/2014 | 260.00p | 261.00p | 256.75p | 259.75p | 1240909 |
29/01/2014 | 255.00p | 260.00p | 252.50p | 260.00p | 155572 |
28/01/2014 | 255.00p | 255.00p | 248.85p | 253.25p | 84077 |
27/01/2014 | 258.00p | 258.00p | 249.25p | 249.50p | 204426 |
24/01/2014 | 255.75p | 257.44p | 250.25p | 256.50p | 805231 |
23/01/2014 | 257.00p | 258.00p | 252.00p | 255.50p | 603291 |
22/01/2014 | 257.00p | 258.00p | 256.30p | 258.00p | 89276 |
21/01/2014 | 257.00p | 257.00p | 254.60p | 255.50p | 35786 |
20/01/2014 | 253.75p | 257.00p | 252.98p | 257.00p | 85751 |
17/01/2014 | 245.25p | 253.75p | 245.00p | 253.25p | 347680 |
16/01/2014 | 244.25p | 248.00p | 243.91p | 245.00p | 102433 |
15/01/2014 | 249.00p | 250.00p | 244.10p | 248.00p | 43068 |
14/01/2014 | 246.75p | 250.00p | 243.50p | 250.00p | 240810 |
13/01/2014 | 245.00p | 250.00p | 242.50p | 250.00p | 277496 |
10/01/2014 | 241.50p | 250.00p | 241.50p | 243.75p | 264213 |
09/01/2014 | 232.75p | 240.00p | 232.25p | 240.00p | 3210387 |
08/01/2014 | 231.25p | 232.75p | 230.00p | 232.75p | 21878 |
07/01/2014 | 231.25p | 232.75p | 230.20p | 232.00p | 109104 |
06/01/2014 | 230.00p | 232.75p | 229.04p | 232.50p | 25809 |
03/01/2014 | 231.25p | 231.25p | 229.00p | 230.25p | 14733 |
02/01/2014 | 230.00p | 231.00p | 228.00p | 230.25p | 37376 |
31/12/2013 | 225.25p | 230.00p | 225.25p | 228.50p | 13457 |
30/12/2013 | 225.25p | 227.00p | 225.00p | 226.25p | 3627 |
27/12/2013 | 225.00p | 230.00p | 224.56p | 229.25p | 43799 |
24/12/2013 | 223.00p | 224.56p | 223.00p | 224.00p | 6043 |
23/12/2013 | 225.00p | 225.00p | 223.90p | 224.25p | 1022663 |
20/12/2013 | 223.00p | 224.60p | 221.25p | 224.00p | 169226 |
19/12/2013 | 219.00p | 223.92p | 217.25p | 221.25p | 1063279 |
18/12/2013 | 220.00p | 222.64p | 215.50p | 217.25p | 978949 |
17/12/2013 | 223.25p | 225.40p | 219.25p | 219.25p | 109989 |
16/12/2013 | 225.00p | 225.00p | 220.75p | 224.25p | 168901 |
13/12/2013 | 226.25p | 228.00p | 220.00p | 220.75p | 188409 |
12/12/2013 | 231.75p | 231.75p | 226.25p | 228.00p | 20889 |
11/12/2013 | 232.00p | 232.00p | 228.00p | 229.00p | 134484 |
10/12/2013 | 225.75p | 230.00p | 225.27p | 230.00p | 158905 |
09/12/2013 | 226.25p | 227.75p | 224.50p | 225.50p | 123352 |
06/12/2013 | 224.00p | 228.19p | 224.00p | 224.50p | 39673 |
05/12/2013 | 227.25p | 230.08p | 222.50p | 224.00p | 85189 |
04/12/2013 | 234.75p | 237.00p | 228.20p | 229.00p | 834683 |
03/12/2013 | 236.50p | 237.00p | 232.00p | 236.00p | 370166 |
02/12/2013 | 233.25p | 234.81p | 232.00p | 232.75p | 71849 |
29/11/2013 | 232.50p | 234.00p | 232.00p | 232.00p | 168671 |
28/11/2013 | 232.00p | 236.75p | 231.19p | 232.25p | 58643 |
27/11/2013 | 229.50p | 233.75p | 227.50p | 233.75p | 56486 |
26/11/2013 | 226.25p | 229.00p | 225.00p | 227.50p | 248243 |
25/11/2013 | 222.00p | 228.00p | 221.00p | 227.00p | 123027 |
22/11/2013 | 219.00p | 223.75p | 218.50p | 222.25p | 180034 |
21/11/2013 | 216.00p | 220.00p | 211.00p | 218.50p | 93282 |
20/11/2013 | 218.00p | 218.00p | 210.50p | 211.00p | 425941 |
19/11/2013 | 221.00p | 221.50p | 217.25p | 217.50p | 61477 |
18/11/2013 | 224.25p | 225.44p | 221.00p | 221.50p | 109663 |
15/11/2013 | 227.25p | 229.90p | 225.00p | 225.00p | 76993 |
14/11/2013 | 228.50p | 228.75p | 226.25p | 228.00p | 768236 |
13/11/2013 | 230.75p | 235.00p | 226.75p | 228.00p | 415708 |
12/11/2013 | 232.00p | 237.25p | 232.00p | 234.50p | 53306 |
11/11/2013 | 233.25p | 236.53p | 233.00p | 233.75p | 55094 |
08/11/2013 | 231.00p | 236.75p | 230.75p | 236.25p | 677858 |
07/11/2013 | 228.50p | 234.50p | 227.00p | 230.50p | 63190 |
06/11/2013 | 229.75p | 232.00p | 229.00p | 229.50p | 39573 |
05/11/2013 | 232.25p | 233.50p | 228.50p | 229.00p | 62379 |
04/11/2013 | 237.75p | 238.50p | 232.42p | 233.50p | 56383 |
01/11/2013 | 235.75p | 238.50p | 232.75p | 238.50p | 84392 |
31/10/2013 | 237.75p | 237.75p | 230.75p | 235.00p | 206391 |
30/10/2013 | 238.00p | 239.75p | 236.00p | 238.50p | 77273 |
29/10/2013 | 241.00p | 241.06p | 234.25p | 235.50p | 1741216 |
28/10/2013 | 237.75p | 241.00p | 237.00p | 241.00p | 62202 |
25/10/2013 | 236.75p | 238.25p | 236.75p | 238.25p | 34160 |
24/10/2013 | 238.00p | 238.00p | 235.00p | 238.00p | 115278 |
23/10/2013 | 239.75p | 239.75p | 235.00p | 237.50p | 475559 |
22/10/2013 | 238.75p | 242.00p | 238.00p | 239.00p | 299579 |
21/10/2013 | 236.00p | 239.50p | 236.00p | 238.50p | 274387 |
18/10/2013 | 234.25p | 237.50p | 234.25p | 236.00p | 224137 |
17/10/2013 | 232.25p | 235.25p | 231.75p | 234.25p | 1211007 |
16/10/2013 | 228.00p | 232.00p | 227.00p | 231.75p | 203414 |
15/10/2013 | 215.00p | 231.75p | 215.00p | 228.50p | 223962 |
14/10/2013 | 211.75p | 215.00p | 211.00p | 215.00p | 64833 |
11/10/2013 | 211.25p | 211.25p | 208.00p | 211.00p | 186868 |
10/10/2013 | 209.75p | 209.75p | 205.00p | 208.00p | 50436 |
09/10/2013 | 207.00p | 207.00p | 204.00p | 206.00p | 407833 |
08/10/2013 | 209.00p | 209.00p | 204.00p | 205.00p | 117427 |
07/10/2013 | 209.25p | 210.93p | 204.91p | 205.50p | 112825 |
04/10/2013 | 207.75p | 210.50p | 207.00p | 210.25p | 76317 |
03/10/2013 | 207.25p | 208.75p | 205.25p | 207.00p | 176401 |
02/10/2013 | 211.00p | 211.00p | 205.00p | 208.50p | 123331 |
01/10/2013 | 206.00p | 210.25p | 204.25p | 206.00p | 106336 |
30/09/2013 | 203.75p | 206.25p | 202.00p | 206.25p | 261133 |
27/09/2013 | 209.25p | 209.25p | 204.25p | 204.25p | 98619 |
26/09/2013 | 213.00p | 213.08p | 199.00p | 206.00p | 665539 |
25/09/2013 | 213.25p | 217.55p | 213.00p | 213.00p | 316906 |
24/09/2013 | 220.00p | 220.00p | 213.00p | 216.00p | 173542 |
23/09/2013 | 220.00p | 224.25p | 215.00p | 215.25p | 417974 |
20/09/2013 | 224.00p | 228.00p | 218.00p | 222.50p | 5677404 |
19/09/2013 | 229.50p | 229.50p | 218.00p | 223.00p | 460793 |
18/09/2013 | 230.00p | 231.25p | 225.25p | 226.00p | 216842 |
17/09/2013 | 228.00p | 231.00p | 228.00p | 230.00p | 169547 |
16/09/2013 | 230.00p | 231.00p | 228.00p | 229.50p | 55390 |
13/09/2013 | 228.50p | 230.00p | 227.00p | 230.00p | 327303 |
12/09/2013 | 227.00p | 230.00p | 226.50p | 228.25p | 163258 |
11/09/2013 | 226.00p | 228.75p | 226.00p | 227.00p | 135117 |
10/09/2013 | 229.75p | 230.00p | 226.00p | 228.25p | 370602 |
09/09/2013 | 228.00p | 229.50p | 223.00p | 226.00p | 409172 |
06/09/2013 | 223.00p | 229.75p | 222.75p | 227.50p | 357052 |
05/09/2013 | 219.00p | 222.75p | 214.35p | 222.75p | 231146 |
04/09/2013 | 217.50p | 221.00p | 215.25p | 217.00p | 104040 |
03/09/2013 | 220.75p | 221.75p | 217.25p | 219.25p | 141499 |
02/09/2013 | 213.50p | 222.00p | 213.50p | 222.00p | 278544 |
30/08/2013 | 222.00p | 225.00p | 204.00p | 217.50p | 1328683 |
29/08/2013 | 232.00p | 233.30p | 219.27p | 225.00p | 214309 |
28/08/2013 | 230.00p | 232.00p | 229.75p | 231.00p | 103725 |
27/08/2013 | 236.25p | 236.25p | 229.00p | 230.50p | 158372 |
23/08/2013 | 238.00p | 239.00p | 236.00p | 237.00p | 103107 |
22/08/2013 | 237.00p | 240.00p | 237.00p | 238.25p | 148709 |
21/08/2013 | 235.75p | 236.50p | 234.00p | 235.50p | 85235 |
20/08/2013 | 237.00p | 237.37p | 233.00p | 234.00p | 264455 |
19/08/2013 | 238.00p | 239.25p | 235.75p | 237.00p | 74743 |
16/08/2013 | 235.00p | 239.00p | 235.00p | 235.75p | 118904 |
15/08/2013 | 239.00p | 241.99p | 235.00p | 235.00p | 302240 |
14/08/2013 | 233.25p | 241.00p | 233.25p | 240.00p | 180126 |
13/08/2013 | 230.00p | 244.50p | 227.00p | 234.25p | 517015 |
12/08/2013 | 219.75p | 227.75p | 219.75p | 227.00p | 228291 |
09/08/2013 | 221.00p | 222.25p | 218.50p | 219.00p | 185082 |
08/08/2013 | 224.00p | 224.25p | 218.25p | 221.00p | 202326 |
07/08/2013 | 226.00p | 227.00p | 224.00p | 224.50p | 98366 |
06/08/2013 | 228.25p | 228.25p | 225.50p | 225.50p | 230213 |
05/08/2013 | 230.00p | 231.00p | 227.50p | 227.50p | 159325 |
02/08/2013 | 232.75p | 232.75p | 230.25p | 230.50p | 108169 |
01/08/2013 | 233.00p | 233.75p | 232.25p | 232.75p | 212637 |
31/07/2013 | 234.00p | 235.00p | 233.00p | 233.00p | 133080 |
30/07/2013 | 236.50p | 237.00p | 234.50p | 235.00p | 230715 |
29/07/2013 | 236.50p | 237.50p | 236.00p | 237.00p | 102773 |
26/07/2013 | 238.75p | 238.75p | 236.50p | 237.00p | 133076 |
25/07/2013 | 239.00p | 239.75p | 237.25p | 238.50p | 144974 |
24/07/2013 | 238.50p | 239.50p | 237.75p | 238.50p | 83244 |
23/07/2013 | 239.00p | 240.00p | 238.00p | 239.00p | 433769 |
22/07/2013 | 236.25p | 239.00p | 235.50p | 239.00p | 438603 |
19/07/2013 | 235.75p | 237.00p | 235.00p | 235.50p | 202551 |
18/07/2013 | 229.50p | 237.00p | 229.25p | 237.00p | 629956 |
17/07/2013 | 232.00p | 233.50p | 228.00p | 230.50p | 75648 |
16/07/2013 | 233.00p | 234.10p | 231.00p | 232.00p | 44206 |
15/07/2013 | 229.00p | 234.50p | 229.00p | 233.25p | 341941 |
12/07/2013 | 236.00p | 238.35p | 229.25p | 229.25p | 175520 |
11/07/2013 | 230.00p | 238.50p | 228.00p | 238.00p | 399246 |
10/07/2013 | 224.00p | 229.25p | 222.40p | 228.00p | 552147 |
09/07/2013 | 225.00p | 225.00p | 223.50p | 224.00p | 482860 |
08/07/2013 | 225.00p | 226.00p | 223.25p | 224.75p | 286129 |
05/07/2013 | 219.50p | 225.00p | 218.30p | 224.00p | 1478619 |
04/07/2013 | 212.00p | 220.00p | 212.00p | 220.00p | 442016 |
03/07/2013 | 210.00p | 214.00p | 210.00p | 212.75p | 529632 |
02/07/2013 | 213.50p | 214.00p | 212.00p | 212.50p | 1097070 |
01/07/2013 | 208.50p | 213.75p | 205.00p | 213.75p | 554037 |
28/06/2013 | 210.00p | 210.00p | 206.00p | 206.50p | 47002 |
27/06/2013 | 212.00p | 212.00p | 207.75p | 209.00p | 462987 |
26/06/2013 | 215.50p | 216.00p | 208.25p | 208.75p | 1114959 |
25/06/2013 | 219.50p | 219.50p | 215.50p | 215.50p | 50560 |
24/06/2013 | 220.00p | 220.00p | 214.25p | 215.75p | 80264 |
21/06/2013 | 219.50p | 219.50p | 216.00p | 216.00p | 198712 |
20/06/2013 | 221.00p | 221.00p | 216.75p | 219.00p | 122772 |
19/06/2013 | 220.50p | 221.00p | 218.45p | 221.00p | 357901 |
18/06/2013 | 221.00p | 221.00p | 220.01p | 221.00p | 496059 |
17/06/2013 | 220.50p | 222.00p | 218.76p | 221.00p | 137592 |
14/06/2013 | 220.00p | 220.00p | 217.00p | 219.50p | 492125 |
13/06/2013 | 220.00p | 220.00p | 212.00p | 218.50p | 146188 |
12/06/2013 | 218.25p | 220.50p | 218.00p | 218.25p | 123534 |
11/06/2013 | 222.00p | 222.25p | 217.14p | 220.00p | 127284 |
10/06/2013 | 224.25p | 224.25p | 219.50p | 220.50p | 142151 |
07/06/2013 | 225.00p | 225.00p | 219.00p | 221.75p | 188936 |
06/06/2013 | 224.75p | 224.75p | 220.50p | 223.50p | 825442 |
05/06/2013 | 221.50p | 223.50p | 218.00p | 223.50p | 451953 |
04/06/2013 | 219.75p | 224.75p | 218.25p | 221.50p | 239576 |
03/06/2013 | 222.25p | 224.50p | 220.00p | 222.00p | 625599 |
31/05/2013 | 225.00p | 225.00p | 218.00p | 220.00p | 221549 |
30/05/2013 | 217.75p | 223.00p | 217.04p | 222.50p | 1313527 |
29/05/2013 | 222.00p | 222.00p | 217.00p | 217.50p | 837115 |
28/05/2013 | 219.00p | 221.37p | 215.77p | 217.25p | 78211 |
24/05/2013 | 218.00p | 222.00p | 215.00p | 219.00p | 276201 |
23/05/2013 | 220.00p | 221.75p | 216.75p | 218.00p | 3324554 |
22/05/2013 | 219.25p | 220.00p | 215.75p | 220.00p | 6922510 |
21/05/2013 | 218.75p | 218.75p | 214.00p | 216.75p | 191893 |
20/05/2013 | 214.00p | 216.50p | 212.50p | 216.25p | 247338 |
17/05/2013 | 217.25p | 217.25p | 212.00p | 213.00p | 208704 |
16/05/2013 | 218.75p | 219.00p | 215.50p | 216.50p | 313893 |
15/05/2013 | 207.50p | 219.75p | 205.85p | 219.50p | 10551336 |
14/05/2013 | 201.25p | 208.00p | 201.25p | 207.50p | 617132 |
13/05/2013 | 200.50p | 205.25p | 200.50p | 203.50p | 186921 |
10/05/2013 | 198.50p | 203.00p | 198.50p | 203.00p | 619486 |
09/05/2013 | 203.00p | 204.60p | 197.00p | 200.00p | 768211 |
08/05/2013 | 205.50p | 207.00p | 202.00p | 203.50p | 547089 |
07/05/2013 | 210.00p | 210.00p | 205.00p | 205.50p | 4737396 |
03/05/2013 | 205.00p | 208.75p | 203.66p | 207.00p | 7618732 |
02/05/2013 | 203.75p | 205.00p | 203.13p | 205.00p | 1548249 |
01/05/2013 | 199.98p | 200.96p | 197.56p | 200.96p | 243803 |
30/04/2013 | 197.29p | 199.74p | 197.29p | 199.74p | 28291 |
29/04/2013 | 197.78p | 198.76p | 197.04p | 198.02p | 14992 |
*Close Price adjusted for both dividends and splits