Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2014 | 231.99p | 232.27p | 229.33p | 230.42p | 86009136 |
11/02/2014 | 232.04p | 234.65p | 230.25p | 230.94p | 108298984 |
10/02/2014 | 232.51p | 232.82p | 229.48p | 231.47p | 75248744 |
07/02/2014 | 232.51p | 233.97p | 231.10p | 231.47p | 116216344 |
06/02/2014 | 228.34p | 234.85p | 225.11p | 233.45p | 121042888 |
05/02/2014 | 227.76p | 229.38p | 224.84p | 225.11p | 116594208 |
04/02/2014 | 230.37p | 231.57p | 227.87p | 227.87p | 99235320 |
03/02/2014 | 234.65p | 237.14p | 230.94p | 231.57p | 99687440 |
31/01/2014 | 235.90p | 236.83p | 230.06p | 236.21p | 96441776 |
30/01/2014 | 236.99p | 237.15p | 233.92p | 235.27p | 62984680 |
29/01/2014 | 236.68p | 240.01p | 229.80p | 235.95p | 203345968 |
28/01/2014 | 233.92p | 237.60p | 231.62p | 232.82p | 101745128 |
27/01/2014 | 228.86p | 235.01p | 224.95p | 233.08p | 258582000 |
24/01/2014 | 245.07p | 246.48p | 241.41p | 242.46p | 86556160 |
23/01/2014 | 245.02p | 247.57p | 243.04p | 243.92p | 73777648 |
22/01/2014 | 247.94p | 249.32p | 247.10p | 247.57p | 58546244 |
21/01/2014 | 250.18p | 250.34p | 247.52p | 247.83p | 58728000 |
20/01/2014 | 251.07p | 251.33p | 248.51p | 250.18p | 45257764 |
17/01/2014 | 248.15p | 251.40p | 245.70p | 250.23p | 93710536 |
16/01/2014 | 248.15p | 250.16p | 246.06p | 247.31p | 57876276 |
15/01/2014 | 247.00p | 248.74p | 244.65p | 248.62p | 66190224 |
14/01/2014 | 242.05p | 246.14p | 241.42p | 245.96p | 41344356 |
13/01/2014 | 244.45p | 245.70p | 242.57p | 243.72p | 53141708 |
10/01/2014 | 246.22p | 249.53p | 244.65p | 244.65p | 77170232 |
09/01/2014 | 246.64p | 250.94p | 245.18p | 245.75p | 62457352 |
08/01/2014 | 247.21p | 250.58p | 245.85p | 246.06p | 53800476 |
07/01/2014 | 245.64p | 248.71p | 245.64p | 248.04p | 36341300 |
06/01/2014 | 244.81p | 247.10p | 243.30p | 245.80p | 51511476 |
03/01/2014 | 246.95p | 247.89p | 245.75p | 245.75p | 35667940 |
02/01/2014 | 247.57p | 248.68p | 246.50p | 247.31p | 37257028 |
31/12/2013 | 247.68p | 248.81p | 246.53p | 247.10p | 16170101 |
30/12/2013 | 248.62p | 249.55p | 244.34p | 246.79p | 29485894 |
27/12/2013 | 247.37p | 248.32p | 246.48p | 248.10p | 26101566 |
24/12/2013 | 245.54p | 248.71p | 245.54p | 246.48p | 9150597 |
23/12/2013 | 245.64p | 247.14p | 245.02p | 246.22p | 33450036 |
20/12/2013 | 244.50p | 245.40p | 243.30p | 244.71p | 118156800 |
19/12/2013 | 239.60p | 243.61p | 237.62p | 243.61p | 69514616 |
18/12/2013 | 238.56p | 239.78p | 237.46p | 237.62p | 49071812 |
17/12/2013 | 235.64p | 238.61p | 235.64p | 238.29p | 67291472 |
16/12/2013 | 234.96p | 238.71p | 234.80p | 237.41p | 61211488 |
13/12/2013 | 237.88p | 238.45p | 234.25p | 236.31p | 76730464 |
12/12/2013 | 239.39p | 240.33p | 237.77p | 238.40p | 59895040 |
11/12/2013 | 241.06p | 242.73p | 240.07p | 240.33p | 50502752 |
10/12/2013 | 242.93p | 245.44p | 239.75p | 240.54p | 77546264 |
09/12/2013 | 241.58p | 244.34p | 240.11p | 243.40p | 92332752 |
06/12/2013 | 237.51p | 240.69p | 235.69p | 240.69p | 64450472 |
05/12/2013 | 234.12p | 235.94p | 229.38p | 235.69p | 48088664 |
04/12/2013 | 235.84p | 236.52p | 233.33p | 234.49p | 82087088 |
03/12/2013 | 235.37p | 236.68p | 234.91p | 235.43p | 72238856 |
02/12/2013 | 236.89p | 237.67p | 235.43p | 235.64p | 41224108 |
29/11/2013 | 237.77p | 239.93p | 236.47p | 236.47p | 37043136 |
28/11/2013 | 238.29p | 240.23p | 237.85p | 238.29p | 20338890 |
27/11/2013 | 238.14p | 240.64p | 238.14p | 238.71p | 40932984 |
26/11/2013 | 239.02p | 240.12p | 237.77p | 238.66p | 69984648 |
25/11/2013 | 240.22p | 241.37p | 238.82p | 239.55p | 60795320 |
22/11/2013 | 240.54p | 241.01p | 238.09p | 238.82p | 37712728 |
21/11/2013 | 234.96p | 239.86p | 234.91p | 239.75p | 46470532 |
20/11/2013 | 238.45p | 239.68p | 236.00p | 236.89p | 75271824 |
19/11/2013 | 242.73p | 244.34p | 241.27p | 241.94p | 50432500 |
18/11/2013 | 241.11p | 244.34p | 240.33p | 244.34p | 57942804 |
15/11/2013 | 241.68p | 244.24p | 239.96p | 241.21p | 56063924 |
14/11/2013 | 241.68p | 241.86p | 239.18p | 240.85p | 50448680 |
13/11/2013 | 239.60p | 241.11p | 237.71p | 239.18p | 67941008 |
12/11/2013 | 234.18p | 242.46p | 232.98p | 241.11p | 97532528 |
11/11/2013 | 237.36p | 238.50p | 235.69p | 237.04p | 50798908 |
08/11/2013 | 234.75p | 239.67p | 233.81p | 238.50p | 68846160 |
07/11/2013 | 239.81p | 242.54p | 237.30p | 237.51p | 57523540 |
06/11/2013 | 239.28p | 241.02p | 237.98p | 240.43p | 51020336 |
05/11/2013 | 239.81p | 239.86p | 237.02p | 237.98p | 45343216 |
04/11/2013 | 241.94p | 243.66p | 238.08p | 239.81p | 47167420 |
01/11/2013 | 239.81p | 242.54p | 238.24p | 242.41p | 95796912 |
31/10/2013 | 235.58p | 236.79p | 231.88p | 234.07p | 103043720 |
30/10/2013 | 235.43p | 237.44p | 234.80p | 235.74p | 47280988 |
29/10/2013 | 235.11p | 235.97p | 234.38p | 235.95p | 79751488 |
28/10/2013 | 236.83p | 236.83p | 234.59p | 235.11p | 72715296 |
25/10/2013 | 237.25p | 238.66p | 235.57p | 236.42p | 43566396 |
24/10/2013 | 239.70p | 239.81p | 237.23p | 238.66p | 41360676 |
23/10/2013 | 237.30p | 239.13p | 236.46p | 238.87p | 49861344 |
22/10/2013 | 237.62p | 239.02p | 236.24p | 237.67p | 46545964 |
21/10/2013 | 237.72p | 239.80p | 235.69p | 237.62p | 38717072 |
18/10/2013 | 239.28p | 239.91p | 237.04p | 237.41p | 86401768 |
17/10/2013 | 234.59p | 239.47p | 234.18p | 239.08p | 118420736 |
16/10/2013 | 230.68p | 235.00p | 228.13p | 234.59p | 85996032 |
15/10/2013 | 231.93p | 231.93p | 229.59p | 231.47p | 65952556 |
14/10/2013 | 229.90p | 231.99p | 229.17p | 231.00p | 48389292 |
11/10/2013 | 227.97p | 229.85p | 226.67p | 229.17p | 61757544 |
10/10/2013 | 225.31p | 227.19p | 224.27p | 226.67p | 76432856 |
09/10/2013 | 225.94p | 227.76p | 223.18p | 224.17p | 92764344 |
08/10/2013 | 227.40p | 229.01p | 225.52p | 227.76p | 65583852 |
07/10/2013 | 229.38p | 229.48p | 227.40p | 228.13p | 52912804 |
04/10/2013 | 229.74p | 232.72p | 229.01p | 230.94p | 54391356 |
03/10/2013 | 229.38p | 232.72p | 228.86p | 231.47p | 111391936 |
02/10/2013 | 226.77p | 228.29p | 225.99p | 228.29p | 56742920 |
01/10/2013 | 226.25p | 227.29p | 224.79p | 227.29p | 88155192 |
30/09/2013 | 224.27p | 226.62p | 223.44p | 225.21p | 90690280 |
27/09/2013 | 227.03p | 227.76p | 225.11p | 226.46p | 57222696 |
26/09/2013 | 225.94p | 228.56p | 225.31p | 227.82p | 80859664 |
25/09/2013 | 224.06p | 227.71p | 223.65p | 226.46p | 161211328 |
24/09/2013 | 218.38p | 222.39p | 218.02p | 222.19p | 86091880 |
23/09/2013 | 218.38p | 219.63p | 217.81p | 218.02p | 56987636 |
20/09/2013 | 216.87p | 218.95p | 216.87p | 217.39p | 126203480 |
19/09/2013 | 221.04p | 221.14p | 217.02p | 218.69p | 121567088 |
18/09/2013 | 221.30p | 221.87p | 219.68p | 220.36p | 58503912 |
17/09/2013 | 221.87p | 223.02p | 219.94p | 220.26p | 71624168 |
16/09/2013 | 222.08p | 223.28p | 220.73p | 223.02p | 68743896 |
13/09/2013 | 219.68p | 221.72p | 219.06p | 221.04p | 76091664 |
12/09/2013 | 218.17p | 219.06p | 216.97p | 219.06p | 80828248 |
11/09/2013 | 218.22p | 219.16p | 216.76p | 219.11p | 101037184 |
10/09/2013 | 220.41p | 220.57p | 212.70p | 216.76p | 113569288 |
09/09/2013 | 219.27p | 220.16p | 218.34p | 219.37p | 92218080 |
06/09/2013 | 217.91p | 219.79p | 216.97p | 219.74p | 92658328 |
05/09/2013 | 217.91p | 221.46p | 216.83p | 219.53p | 155010288 |
04/09/2013 | 213.74p | 215.98p | 211.13p | 215.83p | 180126272 |
03/09/2013 | 219.94p | 221.92p | 208.63p | 211.13p | 276021344 |
02/09/2013 | 224.17p | 224.95p | 215.04p | 222.29p | 162974688 |
30/08/2013 | 214.31p | 219.60p | 213.48p | 215.04p | 171166272 |
29/08/2013 | 215.83p | 217.79p | 197.37p | 213.48p | 395248704 |
28/08/2013 | 197.16p | 198.21p | 195.23p | 197.37p | 95699328 |
27/08/2013 | 198.47p | 200.45p | 198.10p | 198.21p | 59635176 |
23/08/2013 | 197.94p | 200.16p | 197.48p | 199.93p | 47327116 |
22/08/2013 | 198.00p | 199.56p | 197.42p | 198.15p | 47450484 |
21/08/2013 | 198.78p | 199.98p | 197.94p | 198.10p | 61804524 |
20/08/2013 | 196.69p | 199.87p | 196.54p | 198.31p | 60442124 |
19/08/2013 | 199.93p | 200.71p | 197.42p | 197.94p | 63699844 |
16/08/2013 | 200.45p | 201.70p | 199.20p | 200.50p | 69681040 |
15/08/2013 | 203.47p | 204.10p | 200.08p | 201.07p | 56468836 |
14/08/2013 | 205.92p | 207.02p | 203.52p | 203.63p | 72786224 |
13/08/2013 | 205.24p | 206.70p | 204.36p | 206.13p | 38538048 |
12/08/2013 | 205.71p | 206.63p | 203.47p | 204.57p | 38148396 |
09/08/2013 | 205.29p | 209.55p | 204.20p | 205.09p | 90226096 |
08/08/2013 | 206.08p | 206.65p | 204.20p | 205.19p | 48111700 |
07/08/2013 | 205.97p | 208.11p | 205.85p | 206.13p | 62268944 |
06/08/2013 | 206.75p | 207.07p | 205.21p | 206.60p | 47238936 |
05/08/2013 | 208.53p | 209.36p | 205.61p | 206.44p | 32979494 |
02/08/2013 | 209.05p | 209.30p | 207.22p | 207.85p | 42782960 |
01/08/2013 | 206.81p | 208.74p | 206.34p | 208.74p | 69008720 |
31/07/2013 | 203.05p | 206.61p | 203.05p | 205.92p | 63474172 |
30/07/2013 | 203.31p | 205.46p | 202.48p | 203.42p | 42534688 |
29/07/2013 | 201.54p | 203.63p | 200.76p | 202.69p | 39475240 |
26/07/2013 | 201.70p | 202.64p | 199.56p | 200.76p | 41450672 |
25/07/2013 | 202.22p | 202.90p | 200.19p | 201.75p | 40899448 |
24/07/2013 | 203.31p | 203.52p | 200.55p | 201.85p | 49179456 |
23/07/2013 | 202.95p | 203.79p | 201.12p | 201.12p | 75289920 |
22/07/2013 | 202.27p | 203.16p | 200.19p | 202.27p | 52392140 |
19/07/2013 | 199.87p | 202.17p | 199.20p | 202.11p | 88754304 |
18/07/2013 | 199.72p | 201.30p | 198.73p | 199.51p | 68911160 |
17/07/2013 | 201.59p | 202.64p | 198.93p | 200.50p | 40934008 |
16/07/2013 | 204.36p | 205.09p | 201.70p | 201.70p | 74023216 |
15/07/2013 | 202.27p | 203.84p | 201.75p | 203.84p | 49234756 |
12/07/2013 | 200.66p | 203.05p | 199.72p | 202.06p | 51659308 |
11/07/2013 | 201.65p | 202.22p | 199.56p | 199.72p | 59260424 |
10/07/2013 | 202.17p | 202.48p | 196.94p | 200.71p | 82997416 |
09/07/2013 | 201.33p | 202.51p | 199.98p | 202.22p | 49041992 |
08/07/2013 | 201.70p | 201.75p | 199.56p | 200.08p | 35052712 |
05/07/2013 | 201.80p | 203.11p | 199.04p | 199.93p | 63427072 |
04/07/2013 | 195.96p | 202.17p | 195.96p | 202.17p | 62357684 |
03/07/2013 | 196.07p | 198.00p | 194.14p | 195.34p | 52188940 |
02/07/2013 | 197.58p | 198.47p | 194.35p | 198.00p | 48274352 |
01/07/2013 | 196.85p | 198.05p | 191.12p | 196.64p | 72726000 |
28/06/2013 | 195.49p | 197.01p | 191.12p | 195.86p | 139220624 |
27/06/2013 | 191.74p | 195.44p | 190.49p | 194.30p | 103633008 |
26/06/2013 | 188.30p | 191.27p | 187.26p | 191.17p | 110052136 |
25/06/2013 | 185.69p | 188.38p | 183.40p | 187.88p | 109407096 |
24/06/2013 | 182.77p | 185.98p | 182.04p | 183.40p | 109560472 |
21/06/2013 | 186.16p | 187.94p | 183.33p | 183.35p | 233544544 |
20/06/2013 | 187.10p | 193.99p | 184.55p | 185.33p | 99427488 |
19/06/2013 | 191.53p | 198.12p | 188.82p | 189.19p | 149758192 |
18/06/2013 | 189.03p | 194.50p | 188.20p | 192.21p | 88586320 |
17/06/2013 | 188.82p | 198.82p | 188.72p | 190.49p | 110708392 |
14/06/2013 | 187.67p | 189.77p | 186.32p | 187.73p | 102541488 |
13/06/2013 | 185.38p | 188.72p | 184.18p | 186.32p | 143202608 |
12/06/2013 | 192.52p | 200.19p | 187.94p | 188.72p | 154377984 |
11/06/2013 | 198.36p | 201.23p | 198.36p | 200.19p | 72175072 |
10/06/2013 | 198.62p | 200.76p | 197.75p | 199.93p | 63758928 |
07/06/2013 | 196.59p | 201.02p | 196.14p | 200.03p | 74412464 |
06/06/2013 | 196.38p | 198.57p | 195.49p | 196.17p | 65300132 |
05/06/2013 | 199.20p | 200.24p | 195.13p | 195.49p | 82209640 |
04/06/2013 | 198.00p | 200.50p | 196.64p | 200.24p | 61053640 |
03/06/2013 | 198.36p | 200.13p | 196.07p | 196.64p | 73829752 |
31/05/2013 | 201.02p | 202.22p | 198.62p | 200.13p | 110017880 |
30/05/2013 | 200.39p | 202.85p | 200.39p | 201.23p | 60704620 |
29/05/2013 | 205.40p | 206.13p | 200.60p | 201.18p | 89953192 |
28/05/2013 | 202.69p | 207.59p | 202.69p | 206.13p | 67911904 |
24/05/2013 | 202.22p | 203.94p | 201.65p | 202.84p | 73442184 |
23/05/2013 | 202.79p | 204.12p | 199.49p | 201.80p | 109765536 |
22/05/2013 | 208.53p | 209.20p | 204.77p | 205.19p | 99684616 |
21/05/2013 | 206.18p | 208.47p | 204.36p | 208.42p | 111752472 |
20/05/2013 | 206.29p | 207.32p | 203.21p | 206.02p | 65147544 |
17/05/2013 | 205.61p | 207.48p | 205.09p | 206.13p | 76892008 |
16/05/2013 | 204.04p | 207.28p | 203.78p | 205.45p | 74661184 |
15/05/2013 | 201.85p | 204.30p | 200.81p | 203.52p | 74433384 |
14/05/2013 | 202.27p | 202.27p | 198.93p | 201.75p | 79818208 |
13/05/2013 | 202.90p | 203.11p | 201.39p | 201.75p | 63202244 |
10/05/2013 | 199.93p | 202.84p | 199.93p | 202.64p | 67330480 |
09/05/2013 | 200.76p | 201.07p | 199.37p | 200.60p | 63489384 |
08/05/2013 | 202.79p | 203.16p | 200.71p | 201.28p | 65760504 |
07/05/2013 | 202.27p | 203.26p | 200.97p | 202.64p | 62032020 |
03/05/2013 | 201.54p | 202.89p | 200.01p | 202.06p | 77606392 |
02/05/2013 | 202.74p | 204.17p | 200.86p | 202.22p | 71170752 |
01/05/2013 | 205.19p | 206.15p | 204.04p | 204.41p | 42683732 |
*Close Price adjusted for both dividends and splits