Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2014 | 429.60p | 434.86p | 427.82p | 433.87p | 166888 |
19/02/2014 | 432.87p | 440.31p | 430.89p | 435.06p | 137369 |
18/02/2014 | 432.77p | 436.54p | 428.07p | 435.75p | 178093 |
17/02/2014 | 434.26p | 437.54p | 434.06p | 436.54p | 78333 |
14/02/2014 | 432.87p | 436.35p | 427.54p | 435.45p | 83303 |
13/02/2014 | 427.52p | 433.17p | 427.52p | 432.48p | 175311 |
12/02/2014 | 435.75p | 435.75p | 430.49p | 432.28p | 142615 |
11/02/2014 | 431.49p | 434.66p | 426.15p | 433.47p | 509944 |
10/02/2014 | 423.65p | 432.18p | 420.38p | 431.49p | 223926 |
07/02/2014 | 419.58p | 426.43p | 417.84p | 424.54p | 719419 |
06/02/2014 | 411.94p | 421.96p | 411.15p | 419.09p | 179838 |
05/02/2014 | 402.03p | 411.15p | 402.03p | 411.15p | 142520 |
04/02/2014 | 403.51p | 405.70p | 401.83p | 404.50p | 878920 |
03/02/2014 | 407.68p | 409.56p | 402.32p | 402.32p | 141002 |
31/01/2014 | 410.46p | 414.62p | 394.09p | 406.49p | 219105 |
30/01/2014 | 416.21p | 416.21p | 410.56p | 412.24p | 85841 |
29/01/2014 | 424.54p | 424.54p | 413.83p | 414.72p | 122449 |
28/01/2014 | 420.28p | 422.36p | 415.71p | 421.96p | 103833 |
27/01/2014 | 421.57p | 422.95p | 416.21p | 420.28p | 203014 |
24/01/2014 | 422.06p | 422.06p | 418.29p | 420.47p | 538095 |
23/01/2014 | 419.88p | 422.66p | 418.00p | 421.57p | 758983 |
22/01/2014 | 418.29p | 422.24p | 416.08p | 420.67p | 71558 |
21/01/2014 | 418.00p | 423.55p | 416.72p | 417.80p | 358581 |
20/01/2014 | 418.89p | 419.58p | 415.52p | 415.52p | 132660 |
17/01/2014 | 414.32p | 421.17p | 413.43p | 419.58p | 157568 |
16/01/2014 | 417.00p | 417.00p | 411.75p | 414.72p | 1120916 |
15/01/2014 | 417.60p | 417.60p | 413.04p | 416.90p | 158814 |
14/01/2014 | 414.62p | 418.69p | 413.63p | 417.10p | 292134 |
13/01/2014 | 412.44p | 414.23p | 411.65p | 413.63p | 383495 |
10/01/2014 | 408.97p | 414.13p | 408.77p | 412.64p | 915124 |
09/01/2014 | 413.63p | 413.63p | 409.27p | 411.05p | 114735 |
08/01/2014 | 408.47p | 413.53p | 407.84p | 413.53p | 206389 |
07/01/2014 | 403.81p | 412.34p | 402.12p | 409.27p | 231982 |
06/01/2014 | 400.83p | 405.00p | 397.26p | 405.00p | 86348 |
03/01/2014 | 396.57p | 401.23p | 394.55p | 399.25p | 106038 |
02/01/2014 | 401.53p | 401.53p | 397.66p | 397.66p | 88786 |
31/12/2013 | 398.26p | 401.03p | 398.26p | 399.35p | 58970 |
30/12/2013 | 399.45p | 400.74p | 396.46p | 398.55p | 37867 |
27/12/2013 | 398.85p | 402.72p | 398.45p | 401.73p | 16979 |
24/12/2013 | 396.77p | 400.74p | 396.07p | 396.07p | 18066 |
23/12/2013 | 398.55p | 400.08p | 396.72p | 398.95p | 45477 |
20/12/2013 | 393.99p | 402.62p | 393.59p | 396.77p | 874236 |
19/12/2013 | 402.62p | 402.62p | 395.18p | 395.18p | 414580 |
18/12/2013 | 396.87p | 400.54p | 392.80p | 392.80p | 270184 |
17/12/2013 | 404.50p | 404.50p | 397.07p | 397.07p | 221058 |
16/12/2013 | 403.71p | 405.60p | 401.92p | 403.41p | 94173 |
13/12/2013 | 392.01p | 403.41p | 392.01p | 403.41p | 49383 |
12/12/2013 | 400.34p | 401.53p | 394.78p | 400.83p | 98313 |
11/12/2013 | 396.17p | 402.52p | 396.17p | 399.74p | 280981 |
10/12/2013 | 396.77p | 403.91p | 392.70p | 398.55p | 384325 |
09/12/2013 | 396.67p | 397.76p | 394.29p | 396.27p | 48599 |
06/12/2013 | 394.98p | 398.45p | 394.78p | 395.28p | 196181 |
05/12/2013 | 392.01p | 398.16p | 387.54p | 395.78p | 294867 |
04/12/2013 | 391.11p | 392.30p | 389.63p | 391.31p | 227322 |
03/12/2013 | 392.60p | 392.60p | 385.06p | 387.84p | 124621 |
02/12/2013 | 395.38p | 396.77p | 390.12p | 391.61p | 54719 |
29/11/2013 | 396.77p | 396.77p | 390.92p | 394.49p | 90042 |
28/11/2013 | 396.77p | 396.87p | 392.70p | 395.18p | 102270 |
27/11/2013 | 394.78p | 399.39p | 394.78p | 395.78p | 71813 |
26/11/2013 | 394.49p | 398.65p | 393.49p | 396.77p | 264964 |
25/11/2013 | 392.11p | 396.77p | 389.82p | 396.37p | 518227 |
22/11/2013 | 395.58p | 395.58p | 387.10p | 389.82p | 35018 |
21/11/2013 | 396.37p | 396.37p | 388.24p | 393.79p | 183776 |
20/11/2013 | 400.74p | 400.74p | 393.89p | 396.37p | 92005 |
19/11/2013 | 398.65p | 400.34p | 397.76p | 400.34p | 109089 |
18/11/2013 | 395.68p | 401.52p | 395.68p | 399.74p | 189555 |
15/11/2013 | 396.07p | 398.45p | 394.88p | 398.45p | 72633 |
14/11/2013 | 399.94p | 399.94p | 395.88p | 396.27p | 87872 |
13/11/2013 | 396.77p | 400.54p | 395.78p | 395.88p | 126409 |
12/11/2013 | 401.93p | 403.12p | 397.46p | 397.46p | 51163 |
11/11/2013 | 402.03p | 403.31p | 400.15p | 402.22p | 310326 |
08/11/2013 | 397.07p | 401.73p | 397.07p | 401.73p | 111930 |
07/11/2013 | 396.67p | 400.04p | 396.37p | 399.74p | 101301 |
06/11/2013 | 394.29p | 399.74p | 392.80p | 397.86p | 213334 |
05/11/2013 | 393.49p | 393.89p | 391.31p | 392.80p | 551723 |
04/11/2013 | 394.29p | 394.29p | 391.81p | 392.21p | 826519 |
01/11/2013 | 393.79p | 394.09p | 390.42p | 393.00p | 119017 |
31/10/2013 | 394.68p | 397.68p | 392.30p | 392.80p | 192810 |
30/10/2013 | 397.76p | 397.76p | 394.88p | 396.47p | 147262 |
29/10/2013 | 396.77p | 400.24p | 396.47p | 397.26p | 88004 |
28/10/2013 | 400.04p | 406.12p | 395.88p | 396.47p | 120302 |
25/10/2013 | 401.73p | 406.69p | 401.73p | 405.20p | 79334 |
24/10/2013 | 404.90p | 407.58p | 402.48p | 403.71p | 176706 |
23/10/2013 | 402.92p | 404.70p | 400.83p | 404.70p | 137089 |
22/10/2013 | 398.36p | 403.71p | 398.36p | 403.41p | 216869 |
21/10/2013 | 401.13p | 401.73p | 398.36p | 399.74p | 204869 |
18/10/2013 | 394.78p | 401.63p | 393.49p | 401.63p | 231509 |
17/10/2013 | 391.01p | 394.78p | 389.85p | 393.49p | 141542 |
16/10/2013 | 383.28p | 391.81p | 381.89p | 391.21p | 277760 |
15/10/2013 | 384.17p | 386.65p | 381.57p | 385.06p | 262679 |
14/10/2013 | 382.88p | 386.65p | 380.21p | 383.87p | 218011 |
11/10/2013 | 376.73p | 382.51p | 376.73p | 382.48p | 146376 |
10/10/2013 | 374.95p | 378.32p | 371.37p | 377.03p | 195445 |
09/10/2013 | 365.03p | 372.37p | 365.03p | 371.08p | 327983 |
08/10/2013 | 370.09p | 370.98p | 362.75p | 367.01p | 313496 |
07/10/2013 | 376.83p | 376.83p | 369.49p | 370.98p | 83387 |
04/10/2013 | 370.98p | 377.92p | 370.98p | 371.97p | 151388 |
03/10/2013 | 381.79p | 381.89p | 371.37p | 376.93p | 1004277 |
02/10/2013 | 386.85p | 387.15p | 383.38p | 385.06p | 73447 |
01/10/2013 | 391.41p | 393.69p | 385.46p | 389.33p | 486029 |
30/09/2013 | 382.88p | 391.71p | 381.39p | 391.71p | 213863 |
27/09/2013 | 382.98p | 383.67p | 379.61p | 383.58p | 107378 |
26/09/2013 | 378.91p | 383.18p | 377.33p | 381.89p | 152843 |
25/09/2013 | 378.91p | 380.60p | 372.57p | 378.91p | 279726 |
24/09/2013 | 374.95p | 379.61p | 371.77p | 378.91p | 367019 |
23/09/2013 | 366.42p | 374.53p | 366.42p | 372.96p | 253920 |
20/09/2013 | 365.82p | 367.01p | 362.84p | 365.22p | 821675 |
19/09/2013 | 363.74p | 366.51p | 360.36p | 364.93p | 219578 |
18/09/2013 | 359.08p | 362.05p | 358.88p | 362.05p | 148150 |
17/09/2013 | 362.94p | 366.26p | 358.38p | 359.57p | 137236 |
16/09/2013 | 360.17p | 364.23p | 360.17p | 364.13p | 289132 |
13/09/2013 | 354.31p | 359.37p | 354.12p | 359.37p | 51093 |
12/09/2013 | 354.71p | 356.00p | 353.82p | 355.60p | 52862 |
11/09/2013 | 361.65p | 361.65p | 352.63p | 356.79p | 206239 |
10/09/2013 | 356.50p | 361.65p | 351.44p | 360.66p | 135818 |
09/09/2013 | 355.01p | 355.01p | 351.73p | 353.12p | 106285 |
06/09/2013 | 355.70p | 355.70p | 351.24p | 354.02p | 162555 |
05/09/2013 | 347.17p | 355.11p | 347.17p | 355.01p | 91471 |
04/09/2013 | 351.93p | 352.23p | 346.97p | 347.17p | 144289 |
03/09/2013 | 367.41p | 367.41p | 350.35p | 350.35p | 313017 |
02/09/2013 | 358.58p | 367.21p | 355.21p | 362.15p | 136414 |
30/08/2013 | 353.92p | 357.09p | 352.83p | 355.21p | 244818 |
29/08/2013 | 364.73p | 366.91p | 354.12p | 354.12p | 149829 |
28/08/2013 | 362.94p | 363.34p | 358.68p | 358.68p | 164852 |
27/08/2013 | 366.42p | 368.40p | 359.67p | 363.34p | 141729 |
23/08/2013 | 367.01p | 367.01p | 365.52p | 366.02p | 113949 |
22/08/2013 | 367.61p | 368.20p | 366.02p | 366.02p | 65633 |
21/08/2013 | 372.37p | 373.26p | 365.92p | 368.00p | 157205 |
20/08/2013 | 369.59p | 372.37p | 366.32p | 367.01p | 87139 |
19/08/2013 | 376.83p | 378.12p | 366.22p | 369.99p | 119475 |
16/08/2013 | 383.77p | 383.77p | 375.44p | 376.43p | 103360 |
15/08/2013 | 386.06p | 386.06p | 375.94p | 377.03p | 98897 |
14/08/2013 | 386.15p | 386.85p | 382.48p | 382.48p | 112645 |
13/08/2013 | 381.19p | 386.85p | 379.51p | 386.85p | 182684 |
12/08/2013 | 384.77p | 384.77p | 377.92p | 379.51p | 218487 |
09/08/2013 | 385.86p | 385.86p | 381.59p | 383.48p | 72810 |
08/08/2013 | 376.93p | 386.85p | 376.93p | 384.37p | 147553 |
07/08/2013 | 380.20p | 382.19p | 374.95p | 374.95p | 140801 |
06/08/2013 | 378.12p | 383.87p | 378.12p | 381.99p | 139850 |
05/08/2013 | 387.05p | 388.29p | 373.95p | 376.93p | 216681 |
02/08/2013 | 398.65p | 399.74p | 385.26p | 385.26p | 118678 |
01/08/2013 | 387.15p | 399.74p | 384.17p | 399.74p | 650244 |
31/07/2013 | 381.39p | 388.34p | 378.81p | 387.15p | 261053 |
30/07/2013 | 379.21p | 382.88p | 379.21p | 382.88p | 124695 |
29/07/2013 | 376.93p | 381.89p | 375.94p | 381.29p | 57086 |
26/07/2013 | 377.92p | 377.92p | 369.19p | 376.83p | 185110 |
25/07/2013 | 375.84p | 376.43p | 370.09p | 375.54p | 515988 |
24/07/2013 | 380.40p | 380.40p | 374.25p | 375.54p | 50193 |
23/07/2013 | 381.39p | 381.89p | 377.23p | 380.30p | 44914 |
22/07/2013 | 378.91p | 381.89p | 377.43p | 380.60p | 48751 |
19/07/2013 | 379.81p | 381.19p | 377.43p | 377.43p | 107875 |
18/07/2013 | 377.03p | 382.68p | 376.43p | 378.91p | 267534 |
17/07/2013 | 380.50p | 382.88p | 376.43p | 376.43p | 184456 |
16/07/2013 | 385.16p | 386.06p | 379.91p | 382.88p | 115002 |
15/07/2013 | 375.84p | 387.34p | 375.84p | 385.86p | 116029 |
12/07/2013 | 376.14p | 379.41p | 376.04p | 378.52p | 119494 |
11/07/2013 | 377.33p | 381.10p | 375.74p | 376.93p | 117859 |
10/07/2013 | 381.89p | 381.89p | 374.65p | 375.84p | 241562 |
09/07/2013 | 383.58p | 384.07p | 378.52p | 380.90p | 306596 |
08/07/2013 | 379.31p | 381.69p | 377.33p | 380.60p | 109077 |
05/07/2013 | 373.76p | 381.69p | 372.66p | 378.91p | 208844 |
04/07/2013 | 368.20p | 372.07p | 368.20p | 371.97p | 299043 |
03/07/2013 | 364.03p | 368.30p | 361.65p | 368.30p | 428118 |
02/07/2013 | 359.08p | 367.01p | 357.98p | 366.22p | 456377 |
01/07/2013 | 361.06p | 365.03p | 357.98p | 357.98p | 204633 |
28/06/2013 | 355.21p | 359.97p | 352.52p | 359.17p | 936460 |
27/06/2013 | 350.25p | 354.21p | 350.25p | 353.12p | 303424 |
26/06/2013 | 346.87p | 354.91p | 346.87p | 352.83p | 309152 |
25/06/2013 | 338.74p | 352.93p | 335.27p | 351.54p | 1460043 |
24/06/2013 | 349.85p | 350.15p | 334.77p | 335.27p | 212922 |
21/06/2013 | 353.82p | 359.67p | 346.18p | 349.85p | 558516 |
20/06/2013 | 359.57p | 362.65p | 351.14p | 353.52p | 125634 |
19/06/2013 | 356.60p | 362.65p | 355.01p | 362.15p | 295214 |
18/06/2013 | 348.06p | 357.29p | 348.06p | 357.09p | 127206 |
17/06/2013 | 350.15p | 352.64p | 348.26p | 349.65p | 82654 |
14/06/2013 | 332.29p | 351.14p | 332.29p | 351.04p | 702624 |
13/06/2013 | 329.52p | 344.69p | 317.41p | 332.39p | 915815 |
12/06/2013 | 345.29p | 347.27p | 339.53p | 344.69p | 191747 |
11/06/2013 | 363.54p | 363.54p | 345.39p | 347.27p | 272012 |
10/06/2013 | 364.03p | 373.66p | 357.98p | 363.14p | 170220 |
07/06/2013 | 352.53p | 362.75p | 352.53p | 360.86p | 358862 |
06/06/2013 | 356.00p | 356.00p | 351.73p | 353.12p | 108427 |
05/06/2013 | 356.10p | 359.47p | 353.62p | 355.70p | 95553 |
04/06/2013 | 359.47p | 363.54p | 354.84p | 359.08p | 170697 |
03/06/2013 | 357.09p | 362.45p | 353.52p | 362.45p | 195509 |
31/05/2013 | 363.54p | 363.54p | 352.13p | 358.28p | 152627 |
30/05/2013 | 362.94p | 362.94p | 359.57p | 362.35p | 135510 |
29/05/2013 | 367.01p | 370.74p | 361.36p | 362.84p | 116118 |
28/05/2013 | 359.37p | 371.67p | 359.37p | 368.50p | 194538 |
24/05/2013 | 366.51p | 368.50p | 354.12p | 363.44p | 170445 |
23/05/2013 | 369.49p | 372.66p | 366.02p | 367.90p | 216879 |
22/05/2013 | 374.65p | 376.83p | 371.08p | 372.07p | 305526 |
21/05/2013 | 375.54p | 379.16p | 374.25p | 376.14p | 174052 |
20/05/2013 | 376.04p | 380.80p | 375.85p | 376.93p | 136248 |
17/05/2013 | 376.63p | 383.45p | 375.94p | 376.83p | 228198 |
16/05/2013 | 382.98p | 382.98p | 377.23p | 377.23p | 107393 |
15/05/2013 | 372.96p | 384.37p | 372.07p | 384.37p | 261837 |
14/05/2013 | 368.40p | 372.27p | 367.01p | 372.27p | 127650 |
13/05/2013 | 363.24p | 368.99p | 359.08p | 367.01p | 250688 |
10/05/2013 | 362.35p | 362.84p | 355.21p | 361.06p | 181174 |
*Close Price adjusted for both dividends and splits