Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/02/2014 | 776.50p | 779.50p | 768.00p | 776.50p | 3173082 |
20/02/2014 | 762.50p | 773.50p | 760.00p | 773.00p | 2035692 |
19/02/2014 | 761.00p | 766.00p | 756.00p | 765.50p | 1790988 |
18/02/2014 | 756.50p | 762.00p | 749.50p | 760.00p | 6517649 |
17/02/2014 | 750.50p | 760.50p | 750.50p | 757.00p | 1638132 |
14/02/2014 | 748.50p | 753.00p | 744.00p | 753.00p | 7159815 |
13/02/2014 | 744.50p | 745.50p | 737.50p | 745.50p | 2140466 |
12/02/2014 | 752.50p | 752.50p | 742.00p | 742.50p | 2618798 |
11/02/2014 | 741.00p | 752.50p | 737.50p | 752.50p | 3052030 |
10/02/2014 | 734.50p | 738.50p | 729.00p | 738.50p | 1657775 |
07/02/2014 | 727.00p | 733.50p | 724.50p | 733.00p | 2326275 |
06/02/2014 | 718.00p | 729.50p | 713.50p | 725.50p | 2367508 |
05/02/2014 | 713.50p | 715.50p | 704.50p | 714.00p | 1824457 |
04/02/2014 | 721.00p | 724.00p | 713.00p | 713.50p | 2051849 |
03/02/2014 | 715.00p | 727.50p | 713.50p | 722.50p | 2810969 |
31/01/2014 | 723.00p | 729.00p | 704.66p | 716.00p | 1991851 |
30/01/2014 | 720.50p | 732.50p | 714.78p | 723.50p | 2105647 |
29/01/2014 | 741.00p | 741.00p | 712.50p | 719.00p | 4000891 |
28/01/2014 | 722.00p | 737.00p | 706.50p | 737.00p | 4062072 |
27/01/2014 | 703.50p | 717.50p | 684.50p | 713.50p | 4787047 |
24/01/2014 | 706.00p | 708.64p | 696.00p | 700.50p | 2651098 |
23/01/2014 | 702.50p | 724.00p | 700.50p | 705.50p | 4152685 |
22/01/2014 | 698.00p | 704.16p | 696.00p | 703.00p | 2114761 |
21/01/2014 | 689.00p | 700.00p | 686.00p | 696.00p | 2059681 |
20/01/2014 | 689.50p | 691.00p | 686.50p | 690.00p | 1708151 |
17/01/2014 | 691.00p | 695.50p | 682.50p | 688.00p | 2050336 |
16/01/2014 | 690.00p | 693.00p | 659.00p | 689.00p | 5399568 |
15/01/2014 | 666.50p | 668.00p | 656.00p | 659.00p | 1570465 |
14/01/2014 | 655.00p | 665.00p | 654.31p | 665.00p | 1218045 |
13/01/2014 | 659.50p | 662.25p | 655.50p | 659.50p | 1903994 |
10/01/2014 | 663.00p | 665.00p | 657.50p | 659.50p | 1418186 |
09/01/2014 | 658.50p | 661.00p | 653.50p | 658.50p | 1759895 |
08/01/2014 | 667.50p | 668.00p | 654.50p | 659.50p | 2150314 |
07/01/2014 | 671.50p | 674.00p | 663.58p | 666.00p | 2103740 |
06/01/2014 | 674.50p | 677.50p | 672.50p | 672.50p | 966709 |
03/01/2014 | 672.00p | 678.50p | 670.00p | 675.00p | 1284700 |
02/01/2014 | 672.00p | 677.50p | 668.50p | 670.00p | 1837270 |
31/12/2013 | 675.00p | 678.38p | 671.50p | 671.50p | 608257 |
30/12/2013 | 672.50p | 678.50p | 667.00p | 671.50p | 954327 |
27/12/2013 | 672.50p | 678.19p | 667.00p | 669.00p | 1058060 |
24/12/2013 | 658.00p | 668.00p | 658.00p | 665.00p | 241428 |
23/12/2013 | 652.50p | 662.00p | 652.00p | 661.50p | 1673008 |
20/12/2013 | 655.50p | 667.01p | 650.50p | 652.00p | 2316851 |
19/12/2013 | 656.50p | 657.51p | 643.00p | 655.00p | 3648176 |
18/12/2013 | 657.00p | 669.51p | 650.50p | 650.50p | 2014899 |
17/12/2013 | 664.00p | 673.51p | 662.50p | 668.00p | 3022857 |
16/12/2013 | 657.00p | 664.50p | 655.00p | 663.00p | 2018161 |
13/12/2013 | 658.50p | 659.00p | 651.00p | 657.00p | 2279570 |
12/12/2013 | 646.00p | 659.50p | 644.50p | 655.50p | 3461654 |
11/12/2013 | 644.50p | 649.51p | 641.00p | 644.50p | 1311236 |
10/12/2013 | 645.00p | 649.50p | 641.00p | 641.50p | 1569994 |
09/12/2013 | 646.00p | 648.59p | 643.50p | 646.50p | 1573409 |
06/12/2013 | 647.00p | 650.91p | 644.00p | 645.50p | 1473032 |
05/12/2013 | 646.00p | 656.00p | 644.00p | 647.00p | 2737982 |
04/12/2013 | 650.00p | 655.50p | 648.00p | 648.50p | 2346072 |
03/12/2013 | 653.00p | 658.16p | 650.00p | 651.50p | 3154684 |
02/12/2013 | 660.00p | 660.50p | 650.23p | 650.50p | 2528339 |
29/11/2013 | 659.50p | 662.50p | 657.00p | 658.50p | 1934988 |
28/11/2013 | 658.50p | 663.84p | 650.00p | 659.00p | 2310704 |
27/11/2013 | 657.50p | 671.11p | 655.50p | 656.50p | 3072755 |
26/11/2013 | 667.50p | 670.00p | 656.00p | 657.00p | 2925189 |
25/11/2013 | 666.50p | 671.00p | 665.00p | 665.50p | 2284161 |
22/11/2013 | 674.00p | 676.25p | 664.00p | 666.00p | 1740764 |
21/11/2013 | 675.00p | 675.87p | 665.50p | 673.50p | 2338090 |
20/11/2013 | 679.50p | 685.00p | 672.50p | 675.00p | 2456029 |
19/11/2013 | 691.00p | 693.50p | 682.00p | 684.50p | 2226979 |
18/11/2013 | 689.50p | 695.89p | 687.00p | 691.50p | 1791558 |
15/11/2013 | 696.50p | 697.75p | 689.00p | 692.50p | 1628938 |
14/11/2013 | 695.00p | 697.50p | 687.00p | 692.50p | 1560241 |
13/11/2013 | 687.50p | 693.85p | 682.00p | 692.00p | 1757250 |
12/11/2013 | 687.50p | 688.50p | 682.50p | 688.50p | 1917131 |
11/11/2013 | 686.50p | 687.50p | 682.00p | 686.00p | 938907 |
08/11/2013 | 676.00p | 686.00p | 674.00p | 684.00p | 1786193 |
07/11/2013 | 689.00p | 693.10p | 678.00p | 680.50p | 1988671 |
06/11/2013 | 693.00p | 695.00p | 687.50p | 691.00p | 1883287 |
05/11/2013 | 694.00p | 696.00p | 685.00p | 691.00p | 2390051 |
04/11/2013 | 700.00p | 702.00p | 690.00p | 692.00p | 2397004 |
01/11/2013 | 707.00p | 707.98p | 698.50p | 702.00p | 1215688 |
31/10/2013 | 713.50p | 716.00p | 701.50p | 704.50p | 2005801 |
30/10/2013 | 717.50p | 721.50p | 710.00p | 714.00p | 1303365 |
29/10/2013 | 717.50p | 720.50p | 714.00p | 718.50p | 1183620 |
28/10/2013 | 720.00p | 722.00p | 706.00p | 713.00p | 2076475 |
25/10/2013 | 717.00p | 722.31p | 715.50p | 718.50p | 994535 |
24/10/2013 | 718.00p | 720.00p | 712.50p | 718.00p | 1347966 |
23/10/2013 | 701.50p | 722.50p | 701.50p | 716.50p | 2564176 |
22/10/2013 | 705.00p | 708.84p | 699.85p | 705.00p | 2258169 |
21/10/2013 | 710.00p | 714.50p | 706.50p | 707.50p | 1312382 |
18/10/2013 | 707.00p | 712.50p | 700.00p | 710.00p | 2423707 |
17/10/2013 | 703.00p | 706.95p | 699.12p | 700.00p | 1693639 |
16/10/2013 | 703.00p | 706.42p | 699.50p | 705.00p | 1428920 |
15/10/2013 | 706.00p | 707.50p | 697.00p | 703.50p | 1149510 |
14/10/2013 | 696.00p | 703.50p | 696.00p | 699.50p | 970069 |
11/10/2013 | 695.00p | 702.50p | 689.00p | 700.00p | 1281401 |
10/10/2013 | 692.00p | 697.00p | 687.00p | 695.00p | 1417857 |
09/10/2013 | 685.00p | 690.97p | 684.50p | 688.50p | 1044643 |
08/10/2013 | 697.00p | 697.00p | 685.50p | 685.50p | 1392162 |
07/10/2013 | 693.50p | 698.00p | 690.83p | 695.50p | 1289752 |
04/10/2013 | 692.50p | 698.00p | 691.00p | 696.00p | 936226 |
03/10/2013 | 703.50p | 707.00p | 693.00p | 694.50p | 1489865 |
02/10/2013 | 699.50p | 706.00p | 693.50p | 705.00p | 1884096 |
01/10/2013 | 691.00p | 700.00p | 690.00p | 700.00p | 2482620 |
30/09/2013 | 685.00p | 695.17p | 684.13p | 691.00p | 2827685 |
27/09/2013 | 693.50p | 696.50p | 688.50p | 689.50p | 1149290 |
26/09/2013 | 693.50p | 697.00p | 688.50p | 692.00p | 1333225 |
25/09/2013 | 703.00p | 704.00p | 692.00p | 695.50p | 1973183 |
24/09/2013 | 699.00p | 704.00p | 699.00p | 703.00p | 1214239 |
23/09/2013 | 701.00p | 701.50p | 695.50p | 701.00p | 1861567 |
20/09/2013 | 703.00p | 712.50p | 702.50p | 704.00p | 3322359 |
19/09/2013 | 700.00p | 713.50p | 695.00p | 707.50p | 4323845 |
18/09/2013 | 705.00p | 712.00p | 688.50p | 691.50p | 3688036 |
17/09/2013 | 688.50p | 706.50p | 687.50p | 703.00p | 3940762 |
16/09/2013 | 686.00p | 691.50p | 684.00p | 687.50p | 1044569 |
13/09/2013 | 684.50p | 685.00p | 677.36p | 680.50p | 1283323 |
12/09/2013 | 678.00p | 690.00p | 678.00p | 684.00p | 1752237 |
11/09/2013 | 679.50p | 687.50p | 677.50p | 680.00p | 2167541 |
10/09/2013 | 677.50p | 682.50p | 673.00p | 680.00p | 1922119 |
09/09/2013 | 681.00p | 683.00p | 670.94p | 673.00p | 1775368 |
06/09/2013 | 682.00p | 685.50p | 673.36p | 680.50p | 3033338 |
05/09/2013 | 682.00p | 684.00p | 677.85p | 681.50p | 1800819 |
04/09/2013 | 683.00p | 686.50p | 678.00p | 680.00p | 1949749 |
03/09/2013 | 683.00p | 686.50p | 678.00p | 681.50p | 2158852 |
02/09/2013 | 683.00p | 686.37p | 678.50p | 682.50p | 1421073 |
30/08/2013 | 694.50p | 694.98p | 678.50p | 678.50p | 2177822 |
29/08/2013 | 682.50p | 694.00p | 680.32p | 693.00p | 1299901 |
28/08/2013 | 680.50p | 686.50p | 680.50p | 683.00p | 1429893 |
27/08/2013 | 691.00p | 692.00p | 680.50p | 681.00p | 1680397 |
23/08/2013 | 688.00p | 690.50p | 684.50p | 690.50p | 948777 |
22/08/2013 | 685.50p | 693.00p | 684.50p | 686.50p | 1329318 |
21/08/2013 | 688.50p | 690.50p | 683.50p | 684.00p | 1233663 |
20/08/2013 | 681.00p | 691.00p | 681.00p | 688.00p | 1201690 |
19/08/2013 | 687.00p | 687.87p | 680.86p | 684.00p | 1845158 |
16/08/2013 | 688.50p | 693.00p | 683.00p | 686.50p | 2016488 |
15/08/2013 | 704.50p | 705.50p | 684.50p | 688.00p | 2316311 |
14/08/2013 | 707.00p | 711.00p | 701.50p | 705.00p | 1168882 |
13/08/2013 | 709.00p | 712.00p | 699.86p | 707.50p | 1936757 |
12/08/2013 | 714.50p | 714.50p | 702.50p | 708.00p | 1653797 |
09/08/2013 | 720.00p | 720.00p | 709.19p | 714.00p | 1813392 |
08/08/2013 | 717.00p | 722.00p | 716.50p | 717.50p | 1541465 |
07/08/2013 | 721.50p | 726.50p | 715.94p | 716.00p | 1818115 |
06/08/2013 | 727.00p | 728.50p | 720.50p | 724.50p | 1416638 |
05/08/2013 | 725.50p | 735.50p | 721.50p | 726.50p | 1314401 |
02/08/2013 | 724.50p | 730.50p | 722.50p | 725.00p | 1311506 |
01/08/2013 | 722.00p | 724.50p | 715.50p | 722.50p | 1324527 |
31/07/2013 | 721.00p | 728.00p | 719.50p | 721.50p | 1735035 |
30/07/2013 | 716.00p | 728.50p | 716.00p | 721.50p | 1334726 |
29/07/2013 | 717.50p | 727.55p | 708.36p | 714.00p | 1387691 |
26/07/2013 | 718.00p | 721.50p | 712.00p | 716.50p | 1191727 |
25/07/2013 | 712.00p | 721.00p | 708.00p | 717.50p | 2224679 |
24/07/2013 | 713.50p | 717.50p | 707.50p | 710.50p | 1496024 |
23/07/2013 | 720.00p | 721.50p | 713.00p | 713.00p | 1227819 |
22/07/2013 | 727.00p | 727.50p | 716.50p | 716.50p | 1281265 |
19/07/2013 | 717.00p | 729.00p | 717.00p | 727.50p | 2050094 |
18/07/2013 | 709.50p | 723.00p | 708.50p | 720.00p | 1418261 |
17/07/2013 | 718.00p | 720.00p | 707.50p | 710.00p | 1301655 |
16/07/2013 | 710.50p | 718.00p | 708.50p | 713.00p | 1704160 |
15/07/2013 | 706.50p | 715.00p | 706.50p | 711.50p | 1352822 |
12/07/2013 | 719.50p | 722.00p | 704.00p | 706.00p | 1453889 |
11/07/2013 | 715.50p | 719.50p | 707.00p | 719.50p | 1929468 |
10/07/2013 | 714.50p | 715.00p | 706.00p | 711.00p | 1715876 |
09/07/2013 | 709.00p | 717.50p | 707.00p | 716.00p | 1463533 |
08/07/2013 | 706.50p | 707.50p | 698.82p | 704.50p | 1750331 |
05/07/2013 | 701.00p | 709.00p | 694.50p | 702.50p | 1883143 |
04/07/2013 | 689.50p | 707.00p | 688.00p | 701.50p | 2023533 |
03/07/2013 | 692.00p | 698.00p | 683.94p | 686.00p | 1994758 |
02/07/2013 | 685.50p | 696.00p | 681.50p | 695.00p | 2120307 |
01/07/2013 | 685.00p | 689.81p | 681.50p | 685.00p | 1864766 |
28/06/2013 | 680.00p | 688.00p | 675.50p | 684.00p | 5518379 |
27/06/2013 | 674.00p | 684.50p | 671.50p | 680.00p | 2800095 |
26/06/2013 | 669.50p | 676.00p | 648.76p | 672.00p | 3670777 |
25/06/2013 | 657.50p | 669.00p | 655.50p | 665.50p | 4240763 |
24/06/2013 | 649.50p | 662.31p | 647.00p | 655.50p | 3957070 |
21/06/2013 | 666.00p | 688.38p | 649.00p | 649.00p | 7060299 |
20/06/2013 | 687.50p | 703.88p | 665.43p | 665.50p | 4061216 |
19/06/2013 | 709.00p | 726.50p | 691.00p | 692.00p | 3972370 |
18/06/2013 | 724.50p | 730.50p | 722.50p | 726.50p | 2555386 |
17/06/2013 | 731.50p | 738.10p | 724.50p | 724.50p | 3996830 |
14/06/2013 | 736.00p | 739.00p | 723.00p | 729.50p | 2442127 |
13/06/2013 | 722.00p | 734.18p | 721.50p | 730.50p | 2614547 |
12/06/2013 | 715.00p | 736.87p | 715.00p | 728.00p | 4612156 |
11/06/2013 | 732.00p | 740.50p | 714.86p | 732.00p | 3540358 |
10/06/2013 | 746.00p | 749.00p | 714.43p | 734.50p | 3080608 |
07/06/2013 | 740.00p | 752.50p | 731.50p | 749.00p | 4643875 |
06/06/2013 | 747.00p | 754.50p | 737.00p | 737.00p | 2301174 |
05/06/2013 | 754.00p | 758.00p | 746.00p | 746.00p | 2311310 |
04/06/2013 | 748.00p | 757.50p | 745.50p | 754.00p | 2450329 |
03/06/2013 | 754.00p | 759.50p | 748.00p | 755.50p | 2764536 |
31/05/2013 | 758.50p | 763.37p | 755.50p | 756.00p | 3102212 |
30/05/2013 | 755.50p | 765.32p | 753.00p | 758.50p | 2461624 |
29/05/2013 | 784.00p | 787.00p | 750.50p | 755.00p | 4260349 |
28/05/2013 | 790.50p | 793.00p | 779.86p | 787.00p | 3686517 |
24/05/2013 | 793.50p | 793.50p | 784.00p | 787.00p | 2756755 |
23/05/2013 | 780.00p | 795.00p | 775.50p | 787.50p | 3504035 |
22/05/2013 | 785.00p | 786.50p | 779.50p | 781.50p | 2939414 |
21/05/2013 | 785.00p | 787.00p | 781.00p | 787.00p | 2372593 |
20/05/2013 | 782.00p | 785.00p | 774.00p | 784.50p | 3299144 |
17/05/2013 | 763.00p | 767.44p | 757.50p | 765.00p | 2333943 |
16/05/2013 | 762.50p | 768.00p | 758.50p | 761.50p | 3223484 |
15/05/2013 | 748.50p | 763.50p | 748.00p | 762.50p | 2835377 |
14/05/2013 | 775.00p | 789.50p | 739.50p | 760.50p | 6771702 |
13/05/2013 | 740.00p | 740.50p | 737.00p | 739.50p | 1428614 |
*Close Price adjusted for both dividends and splits