Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/01/2014 | 444.90p | 448.10p | 441.10p | 447.00p | 241757 |
27/01/2014 | 456.50p | 456.50p | 440.00p | 441.50p | 252639 |
24/01/2014 | 463.90p | 463.90p | 451.20p | 456.00p | 175401 |
23/01/2014 | 463.30p | 470.90p | 460.10p | 460.80p | 203646 |
22/01/2014 | 468.50p | 469.20p | 464.00p | 467.10p | 130476 |
21/01/2014 | 469.80p | 470.10p | 465.07p | 466.30p | 197431 |
20/01/2014 | 474.10p | 479.80p | 467.60p | 469.90p | 190928 |
17/01/2014 | 470.00p | 475.40p | 465.45p | 471.10p | 104364 |
16/01/2014 | 473.00p | 473.00p | 467.70p | 470.10p | 193298 |
15/01/2014 | 475.10p | 476.50p | 469.80p | 470.80p | 174336 |
14/01/2014 | 475.20p | 479.50p | 468.10p | 471.30p | 278892 |
13/01/2014 | 481.20p | 481.90p | 474.70p | 479.50p | 232436 |
10/01/2014 | 476.20p | 484.50p | 471.60p | 479.70p | 621696 |
09/01/2014 | 487.90p | 489.20p | 474.00p | 474.00p | 274088 |
08/01/2014 | 494.00p | 494.90p | 487.20p | 487.20p | 248891 |
07/01/2014 | 499.30p | 499.30p | 491.00p | 494.90p | 111670 |
06/01/2014 | 494.20p | 502.78p | 494.20p | 497.00p | 111166 |
03/01/2014 | 499.00p | 503.50p | 493.30p | 497.00p | 441889 |
02/01/2014 | 510.00p | 510.50p | 497.60p | 497.60p | 201320 |
31/12/2013 | 514.00p | 515.00p | 510.00p | 510.00p | 65284 |
30/12/2013 | 510.50p | 523.50p | 510.00p | 510.50p | 279150 |
27/12/2013 | 493.70p | 509.50p | 488.80p | 509.50p | 212234 |
24/12/2013 | 477.00p | 496.50p | 477.00p | 495.00p | 22067 |
23/12/2013 | 480.30p | 489.50p | 480.30p | 489.40p | 172706 |
20/12/2013 | 478.30p | 482.50p | 473.40p | 478.00p | 514762 |
19/12/2013 | 470.10p | 483.50p | 470.00p | 480.30p | 222569 |
18/12/2013 | 470.40p | 471.80p | 468.20p | 470.10p | 370326 |
17/12/2013 | 472.30p | 475.40p | 466.10p | 470.00p | 370164 |
16/12/2013 | 467.80p | 475.40p | 466.96p | 475.40p | 114469 |
13/12/2013 | 465.00p | 469.70p | 463.80p | 468.10p | 168309 |
12/12/2013 | 472.60p | 475.20p | 460.46p | 466.30p | 143121 |
11/12/2013 | 474.90p | 477.70p | 470.50p | 475.20p | 147339 |
10/12/2013 | 474.40p | 479.20p | 474.40p | 476.50p | 238908 |
09/12/2013 | 478.70p | 480.60p | 474.50p | 475.70p | 687525 |
06/12/2013 | 471.00p | 478.30p | 468.00p | 477.70p | 147930 |
05/12/2013 | 465.50p | 476.90p | 464.30p | 473.60p | 283658 |
04/12/2013 | 476.10p | 476.10p | 466.18p | 469.80p | 344305 |
03/12/2013 | 480.00p | 484.40p | 472.00p | 472.00p | 243493 |
02/12/2013 | 484.60p | 485.90p | 474.10p | 477.60p | 190919 |
29/11/2013 | 488.90p | 492.50p | 485.20p | 485.80p | 199140 |
28/11/2013 | 482.40p | 489.60p | 482.40p | 486.60p | 73704 |
27/11/2013 | 483.00p | 489.60p | 481.00p | 483.50p | 143525 |
26/11/2013 | 492.50p | 495.40p | 484.00p | 484.00p | 347864 |
25/11/2013 | 482.60p | 490.70p | 474.02p | 490.70p | 118095 |
22/11/2013 | 478.30p | 479.60p | 473.30p | 479.60p | 170500 |
21/11/2013 | 490.50p | 490.50p | 476.90p | 477.70p | 350344 |
20/11/2013 | 490.60p | 493.60p | 478.70p | 481.20p | 262573 |
19/11/2013 | 488.70p | 493.80p | 485.60p | 493.00p | 129289 |
18/11/2013 | 486.10p | 491.90p | 479.00p | 490.80p | 169196 |
15/11/2013 | 487.80p | 490.40p | 484.90p | 486.40p | 123225 |
14/11/2013 | 482.80p | 487.90p | 480.60p | 486.80p | 52361 |
13/11/2013 | 483.30p | 490.53p | 478.08p | 480.60p | 229815 |
12/11/2013 | 494.30p | 494.30p | 489.10p | 490.00p | 114073 |
11/11/2013 | 492.00p | 494.60p | 489.68p | 493.50p | 95341 |
08/11/2013 | 488.80p | 492.80p | 485.10p | 490.00p | 195147 |
07/11/2013 | 492.30p | 503.00p | 491.00p | 491.30p | 132871 |
06/11/2013 | 490.00p | 500.50p | 487.68p | 496.00p | 212200 |
05/11/2013 | 488.00p | 491.50p | 482.87p | 488.80p | 179287 |
04/11/2013 | 484.20p | 496.10p | 484.10p | 491.50p | 337215 |
01/11/2013 | 484.00p | 487.60p | 482.00p | 485.00p | 461709 |
31/10/2013 | 485.20p | 485.40p | 477.20p | 485.40p | 372326 |
30/10/2013 | 479.80p | 488.10p | 479.20p | 485.10p | 227373 |
29/10/2013 | 478.70p | 481.10p | 475.10p | 480.00p | 524555 |
28/10/2013 | 488.80p | 488.80p | 478.50p | 481.00p | 669327 |
25/10/2013 | 484.70p | 494.50p | 475.25p | 485.00p | 370197 |
24/10/2013 | 491.80p | 492.10p | 486.30p | 490.60p | 377427 |
23/10/2013 | 478.30p | 493.00p | 478.30p | 487.20p | 293096 |
22/10/2013 | 479.90p | 484.20p | 474.00p | 480.80p | 720791 |
21/10/2013 | 471.60p | 480.50p | 471.48p | 479.30p | 173665 |
18/10/2013 | 465.90p | 472.90p | 465.00p | 471.60p | 162999 |
17/10/2013 | 466.00p | 467.20p | 459.70p | 465.00p | 223035 |
16/10/2013 | 463.00p | 470.00p | 461.20p | 466.10p | 212911 |
15/10/2013 | 464.60p | 468.70p | 461.30p | 464.90p | 208845 |
14/10/2013 | 459.50p | 463.90p | 458.90p | 462.70p | 152986 |
11/10/2013 | 460.10p | 463.60p | 458.80p | 460.10p | 160038 |
10/10/2013 | 443.90p | 460.10p | 443.40p | 460.10p | 193624 |
09/10/2013 | 444.30p | 448.20p | 441.90p | 443.60p | 173082 |
08/10/2013 | 448.10p | 451.70p | 446.72p | 448.20p | 251792 |
07/10/2013 | 450.80p | 453.00p | 446.10p | 451.70p | 387509 |
04/10/2013 | 445.80p | 453.20p | 442.30p | 449.40p | 348654 |
03/10/2013 | 445.90p | 451.20p | 445.00p | 445.00p | 327363 |
02/10/2013 | 442.90p | 445.30p | 439.35p | 444.80p | 436697 |
01/10/2013 | 448.80p | 448.80p | 440.60p | 440.60p | 365852 |
30/09/2013 | 438.20p | 447.70p | 435.80p | 446.80p | 402556 |
27/09/2013 | 445.00p | 446.40p | 435.10p | 441.00p | 238915 |
26/09/2013 | 451.30p | 452.20p | 445.10p | 445.40p | 350749 |
25/09/2013 | 452.10p | 457.20p | 449.60p | 449.60p | 346444 |
24/09/2013 | 445.60p | 454.70p | 444.55p | 453.60p | 254140 |
23/09/2013 | 445.00p | 457.50p | 443.90p | 444.70p | 623670 |
20/09/2013 | 457.70p | 457.70p | 432.20p | 432.20p | 2023365 |
19/09/2013 | 462.50p | 465.50p | 455.90p | 457.00p | 355505 |
18/09/2013 | 461.20p | 464.20p | 453.90p | 457.10p | 928256 |
17/09/2013 | 477.10p | 486.80p | 464.00p | 464.20p | 841510 |
16/09/2013 | 489.10p | 493.20p | 484.90p | 486.80p | 258067 |
13/09/2013 | 488.50p | 488.50p | 482.50p | 485.00p | 419487 |
12/09/2013 | 490.50p | 490.50p | 481.40p | 486.20p | 228146 |
11/09/2013 | 482.70p | 507.00p | 482.70p | 487.60p | 415544 |
10/09/2013 | 483.00p | 489.70p | 481.40p | 486.30p | 485414 |
09/09/2013 | 485.90p | 485.90p | 481.00p | 482.80p | 273433 |
06/09/2013 | 473.70p | 484.70p | 470.20p | 483.00p | 366291 |
05/09/2013 | 473.70p | 476.90p | 471.00p | 472.70p | 497202 |
04/09/2013 | 474.60p | 474.70p | 468.40p | 471.70p | 125098 |
03/09/2013 | 474.50p | 474.70p | 466.95p | 473.00p | 203296 |
02/09/2013 | 467.10p | 475.40p | 460.70p | 472.20p | 278318 |
30/08/2013 | 474.70p | 475.20p | 460.70p | 460.70p | 724323 |
29/08/2013 | 475.90p | 475.90p | 461.90p | 470.10p | 261647 |
28/08/2013 | 472.70p | 476.00p | 457.90p | 468.80p | 342649 |
27/08/2013 | 477.50p | 479.90p | 471.70p | 476.00p | 446360 |
23/08/2013 | 479.80p | 483.00p | 475.00p | 477.90p | 215878 |
22/08/2013 | 471.80p | 478.20p | 470.80p | 476.60p | 243705 |
21/08/2013 | 470.60p | 473.30p | 464.50p | 469.90p | 358984 |
20/08/2013 | 470.30p | 470.90p | 461.40p | 465.50p | 449055 |
19/08/2013 | 463.80p | 469.40p | 459.60p | 469.40p | 508268 |
16/08/2013 | 458.30p | 460.60p | 454.00p | 459.60p | 382879 |
15/08/2013 | 458.30p | 460.00p | 453.00p | 455.00p | 643590 |
14/08/2013 | 452.40p | 460.80p | 450.60p | 460.00p | 1942168 |
13/08/2013 | 450.40p | 454.10p | 446.20p | 454.10p | 625387 |
12/08/2013 | 452.00p | 454.00p | 446.90p | 448.30p | 308073 |
09/08/2013 | 450.20p | 453.10p | 447.20p | 450.00p | 305174 |
08/08/2013 | 447.20p | 451.20p | 443.00p | 447.90p | 411400 |
07/08/2013 | 450.00p | 461.60p | 440.00p | 448.10p | 634643 |
06/08/2013 | 472.30p | 476.70p | 451.20p | 452.00p | 1030328 |
05/08/2013 | 482.40p | 482.40p | 475.00p | 475.00p | 764925 |
02/08/2013 | 450.00p | 530.00p | 440.00p | 480.00p | 2318161 |
01/08/2013 | 423.60p | 440.60p | 423.60p | 440.00p | 617147 |
31/07/2013 | 422.90p | 428.30p | 417.00p | 424.00p | 534860 |
30/07/2013 | 415.10p | 422.00p | 415.10p | 417.00p | 535070 |
29/07/2013 | 419.60p | 419.60p | 412.60p | 417.20p | 284411 |
26/07/2013 | 416.90p | 416.90p | 411.60p | 412.70p | 412696 |
25/07/2013 | 412.30p | 412.70p | 406.80p | 412.00p | 844671 |
24/07/2013 | 412.60p | 414.28p | 408.20p | 411.80p | 1006145 |
23/07/2013 | 416.60p | 416.60p | 409.00p | 412.00p | 861578 |
22/07/2013 | 418.60p | 419.70p | 410.40p | 413.20p | 354295 |
19/07/2013 | 408.50p | 413.40p | 405.40p | 411.20p | 267208 |
18/07/2013 | 408.10p | 412.50p | 405.97p | 408.00p | 337787 |
17/07/2013 | 401.90p | 408.10p | 401.30p | 407.10p | 369905 |
16/07/2013 | 400.20p | 400.80p | 395.50p | 400.00p | 286287 |
15/07/2013 | 397.90p | 400.70p | 395.88p | 397.50p | 453170 |
12/07/2013 | 393.40p | 397.20p | 388.50p | 396.00p | 509132 |
11/07/2013 | 398.00p | 398.00p | 388.50p | 390.30p | 284466 |
10/07/2013 | 394.90p | 397.00p | 384.20p | 391.60p | 340907 |
09/07/2013 | 395.00p | 399.30p | 390.40p | 394.70p | 398432 |
08/07/2013 | 379.60p | 394.30p | 379.50p | 393.10p | 336227 |
05/07/2013 | 390.10p | 392.00p | 379.50p | 379.50p | 293376 |
04/07/2013 | 381.10p | 389.90p | 379.10p | 389.60p | 241014 |
03/07/2013 | 374.60p | 378.80p | 369.80p | 375.90p | 267248 |
02/07/2013 | 377.30p | 377.30p | 370.80p | 375.50p | 195897 |
01/07/2013 | 372.60p | 376.60p | 366.60p | 376.50p | 963670 |
28/06/2013 | 368.30p | 372.50p | 364.50p | 367.60p | 707154 |
27/06/2013 | 357.20p | 370.00p | 354.00p | 366.60p | 462993 |
26/06/2013 | 350.20p | 359.10p | 347.55p | 354.30p | 566148 |
25/06/2013 | 351.50p | 355.00p | 345.50p | 348.80p | 736689 |
24/06/2013 | 353.90p | 354.00p | 344.85p | 346.00p | 512969 |
21/06/2013 | 361.00p | 362.20p | 349.60p | 353.60p | 1983617 |
20/06/2013 | 364.00p | 368.00p | 355.50p | 357.70p | 564813 |
19/06/2013 | 373.90p | 373.90p | 364.70p | 368.00p | 735773 |
18/06/2013 | 369.50p | 374.30p | 360.30p | 371.10p | 1025081 |
17/06/2013 | 381.00p | 383.90p | 378.20p | 378.20p | 582950 |
14/06/2013 | 378.90p | 381.00p | 371.60p | 380.50p | 925204 |
13/06/2013 | 378.00p | 384.30p | 376.10p | 376.50p | 650357 |
12/06/2013 | 379.20p | 382.50p | 377.30p | 382.50p | 933234 |
11/06/2013 | 386.80p | 386.80p | 369.40p | 377.30p | 658327 |
10/06/2013 | 375.20p | 383.60p | 370.10p | 380.90p | 421590 |
07/06/2013 | 376.20p | 376.20p | 370.10p | 374.50p | 517311 |
06/06/2013 | 383.90p | 385.10p | 371.70p | 372.00p | 538269 |
05/06/2013 | 383.20p | 385.10p | 379.69p | 382.70p | 721155 |
04/06/2013 | 385.70p | 386.50p | 379.30p | 382.10p | 516456 |
03/06/2013 | 377.20p | 383.70p | 376.90p | 382.10p | 618420 |
31/05/2013 | 379.80p | 381.50p | 369.30p | 380.60p | 763927 |
30/05/2013 | 373.40p | 378.15p | 372.71p | 377.80p | 289980 |
29/05/2013 | 370.00p | 374.80p | 367.60p | 373.90p | 669570 |
28/05/2013 | 374.80p | 375.30p | 367.60p | 373.50p | 270699 |
24/05/2013 | 373.70p | 373.80p | 366.41p | 367.60p | 526157 |
23/05/2013 | 369.80p | 371.50p | 365.90p | 370.10p | 924004 |
22/05/2013 | 375.90p | 379.70p | 367.30p | 374.50p | 746340 |
21/05/2013 | 366.70p | 373.80p | 366.00p | 373.00p | 477782 |
20/05/2013 | 365.80p | 367.10p | 361.10p | 366.60p | 1245122 |
17/05/2013 | 364.10p | 367.29p | 361.70p | 365.40p | 430404 |
16/05/2013 | 357.20p | 363.20p | 357.20p | 361.80p | 599229 |
15/05/2013 | 364.90p | 370.90p | 360.30p | 363.10p | 462318 |
14/05/2013 | 375.50p | 375.50p | 366.50p | 373.30p | 430852 |
13/05/2013 | 374.10p | 377.50p | 364.70p | 372.70p | 412358 |
10/05/2013 | 367.20p | 376.20p | 367.20p | 371.30p | 546949 |
09/05/2013 | 366.20p | 370.70p | 366.20p | 369.10p | 546269 |
08/05/2013 | 356.50p | 365.90p | 356.50p | 363.20p | 631468 |
07/05/2013 | 352.30p | 358.60p | 352.30p | 355.00p | 652166 |
03/05/2013 | 349.00p | 352.70p | 345.10p | 352.70p | 938825 |
02/05/2013 | 349.80p | 349.80p | 343.20p | 347.20p | 775952 |
01/05/2013 | 350.20p | 350.80p | 347.20p | 350.50p | 312580 |
30/04/2013 | 348.10p | 348.50p | 341.74p | 348.00p | 719535 |
29/04/2013 | 347.30p | 350.90p | 342.60p | 345.20p | 359639 |
26/04/2013 | 342.90p | 346.70p | 339.40p | 346.00p | 601967 |
25/04/2013 | 341.50p | 346.80p | 340.00p | 343.10p | 629202 |
24/04/2013 | 339.50p | 343.20p | 337.20p | 340.00p | 675179 |
23/04/2013 | 327.00p | 338.10p | 325.00p | 337.00p | 1033391 |
22/04/2013 | 325.50p | 332.50p | 323.80p | 326.80p | 1136091 |
19/04/2013 | 332.30p | 332.30p | 321.00p | 322.10p | 765275 |
18/04/2013 | 329.40p | 333.30p | 325.60p | 329.10p | 705302 |
17/04/2013 | 333.50p | 333.50p | 324.40p | 327.10p | 664676 |
16/04/2013 | 331.70p | 332.60p | 326.40p | 330.30p | 587122 |
*Close Price adjusted for both dividends and splits