Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2014 | 494.50p | 495.00p | 491.90p | 495.00p | 37320 |
19/02/2014 | 495.00p | 495.00p | 491.75p | 495.00p | 353449 |
18/02/2014 | 494.75p | 495.00p | 487.25p | 495.00p | 304805 |
17/02/2014 | 491.75p | 495.00p | 487.75p | 492.00p | 34319 |
14/02/2014 | 492.00p | 498.25p | 489.50p | 495.00p | 35726 |
13/02/2014 | 494.25p | 495.00p | 490.00p | 495.00p | 55068 |
12/02/2014 | 495.25p | 495.75p | 491.25p | 495.00p | 23509 |
11/02/2014 | 498.75p | 498.75p | 489.75p | 495.00p | 251869 |
10/02/2014 | 499.75p | 499.75p | 487.42p | 489.75p | 74178 |
07/02/2014 | 499.75p | 500.00p | 487.43p | 495.00p | 180657 |
06/02/2014 | 499.75p | 499.75p | 491.25p | 494.00p | 49446 |
05/02/2014 | 494.75p | 495.00p | 486.50p | 492.25p | 43833 |
04/02/2014 | 485.25p | 496.85p | 485.25p | 486.50p | 100633 |
03/02/2014 | 485.00p | 499.50p | 485.00p | 494.00p | 77345 |
31/01/2014 | 490.25p | 499.75p | 486.00p | 494.00p | 78258 |
30/01/2014 | 503.00p | 503.00p | 490.50p | 494.50p | 87451 |
29/01/2014 | 485.25p | 500.00p | 485.25p | 496.00p | 139067 |
28/01/2014 | 485.25p | 497.75p | 483.50p | 495.00p | 378540 |
27/01/2014 | 485.25p | 499.75p | 481.75p | 490.00p | 59138 |
24/01/2014 | 485.00p | 500.00p | 484.00p | 488.75p | 319887 |
23/01/2014 | 498.00p | 505.00p | 484.00p | 484.00p | 301373 |
22/01/2014 | 506.00p | 507.50p | 487.25p | 498.25p | 297627 |
21/01/2014 | 509.50p | 509.50p | 494.50p | 497.50p | 26742 |
20/01/2014 | 510.00p | 510.00p | 496.75p | 505.00p | 48496 |
17/01/2014 | 495.50p | 510.00p | 494.22p | 504.50p | 72300 |
16/01/2014 | 506.50p | 510.00p | 494.00p | 498.00p | 88181 |
15/01/2014 | 508.00p | 508.00p | 496.68p | 504.50p | 248100 |
14/01/2014 | 518.00p | 518.00p | 506.00p | 506.00p | 140047 |
13/01/2014 | 517.00p | 522.50p | 513.00p | 516.50p | 210903 |
10/01/2014 | 511.00p | 518.00p | 510.20p | 514.50p | 102281 |
09/01/2014 | 528.00p | 530.50p | 507.50p | 511.00p | 460739 |
08/01/2014 | 540.00p | 549.00p | 529.50p | 530.50p | 110405 |
07/01/2014 | 549.00p | 550.00p | 540.50p | 548.00p | 38546 |
06/01/2014 | 547.00p | 550.00p | 542.50p | 546.00p | 135367 |
03/01/2014 | 553.50p | 555.50p | 545.50p | 547.00p | 22026 |
02/01/2014 | 542.00p | 556.50p | 538.00p | 551.50p | 294993 |
31/12/2013 | 537.50p | 542.00p | 534.00p | 538.00p | 246229 |
30/12/2013 | 547.00p | 547.00p | 534.00p | 542.00p | 244435 |
27/12/2013 | 542.00p | 547.94p | 534.00p | 539.50p | 24365 |
24/12/2013 | 541.00p | 542.00p | 535.62p | 539.00p | 45479 |
23/12/2013 | 535.50p | 540.00p | 534.50p | 540.00p | 181823 |
20/12/2013 | 536.00p | 543.50p | 533.00p | 534.50p | 102238 |
19/12/2013 | 548.00p | 548.70p | 535.50p | 538.50p | 67872 |
18/12/2013 | 541.50p | 549.00p | 537.00p | 540.50p | 72190 |
17/12/2013 | 550.00p | 550.00p | 537.15p | 540.00p | 236527 |
16/12/2013 | 540.00p | 550.00p | 540.00p | 546.00p | 88671 |
13/12/2013 | 543.00p | 547.50p | 540.00p | 540.50p | 44204 |
12/12/2013 | 544.00p | 554.00p | 542.70p | 545.50p | 165644 |
11/12/2013 | 555.50p | 558.00p | 544.00p | 544.00p | 41692 |
10/12/2013 | 551.00p | 558.99p | 546.00p | 552.50p | 45262 |
09/12/2013 | 547.00p | 559.50p | 546.00p | 550.00p | 183672 |
06/12/2013 | 550.00p | 558.00p | 545.50p | 547.00p | 139353 |
05/12/2013 | 561.00p | 565.25p | 550.00p | 550.00p | 36233 |
04/12/2013 | 563.00p | 567.50p | 561.50p | 567.00p | 52203 |
03/12/2013 | 574.00p | 574.02p | 563.00p | 563.50p | 41757 |
02/12/2013 | 583.50p | 584.60p | 570.72p | 571.00p | 59341 |
29/11/2013 | 585.50p | 589.50p | 577.50p | 577.50p | 259163 |
28/11/2013 | 584.50p | 589.50p | 578.00p | 582.00p | 53713 |
27/11/2013 | 574.50p | 580.00p | 574.50p | 579.50p | 39905 |
26/11/2013 | 582.50p | 582.50p | 573.00p | 575.50p | 256231 |
25/11/2013 | 584.50p | 584.50p | 576.10p | 580.00p | 66316 |
22/11/2013 | 579.50p | 582.08p | 571.90p | 578.00p | 118963 |
21/11/2013 | 586.00p | 590.00p | 573.00p | 578.00p | 251748 |
20/11/2013 | 563.00p | 590.00p | 559.00p | 590.00p | 196949 |
19/11/2013 | 560.00p | 563.00p | 552.45p | 558.50p | 167191 |
18/11/2013 | 554.50p | 563.00p | 541.22p | 556.00p | 70724 |
15/11/2013 | 546.00p | 551.34p | 541.50p | 547.50p | 57089 |
14/11/2013 | 557.00p | 560.00p | 540.50p | 543.00p | 52407 |
13/11/2013 | 555.50p | 566.10p | 547.95p | 553.00p | 33362 |
12/11/2013 | 562.00p | 564.00p | 555.89p | 561.00p | 98651 |
11/11/2013 | 548.00p | 568.00p | 546.03p | 561.00p | 94044 |
08/11/2013 | 538.00p | 554.00p | 533.00p | 551.00p | 275289 |
07/11/2013 | 538.00p | 538.00p | 532.22p | 535.00p | 57522 |
06/11/2013 | 538.00p | 538.00p | 528.00p | 534.00p | 263829 |
05/11/2013 | 529.00p | 539.00p | 523.12p | 534.00p | 97644 |
04/11/2013 | 534.50p | 541.50p | 526.50p | 526.50p | 128188 |
01/11/2013 | 539.00p | 544.80p | 532.50p | 532.50p | 45203 |
31/10/2013 | 529.50p | 545.00p | 529.00p | 544.00p | 318901 |
30/10/2013 | 530.50p | 531.50p | 528.50p | 530.00p | 52292 |
29/10/2013 | 530.00p | 530.15p | 526.50p | 530.00p | 79537 |
28/10/2013 | 527.50p | 531.56p | 525.00p | 525.50p | 57655 |
25/10/2013 | 529.50p | 531.48p | 523.00p | 525.00p | 74338 |
24/10/2013 | 524.50p | 530.00p | 524.50p | 530.00p | 64717 |
23/10/2013 | 528.00p | 532.00p | 521.00p | 528.00p | 73074 |
22/10/2013 | 531.50p | 533.00p | 529.39p | 530.00p | 62290 |
21/10/2013 | 525.50p | 535.87p | 525.00p | 530.00p | 97809 |
18/10/2013 | 528.00p | 535.77p | 528.00p | 530.00p | 62171 |
17/10/2013 | 531.00p | 535.00p | 527.50p | 530.00p | 82417 |
16/10/2013 | 539.50p | 545.10p | 533.00p | 533.00p | 44223 |
15/10/2013 | 540.00p | 548.50p | 535.50p | 538.50p | 61487 |
14/10/2013 | 544.00p | 549.00p | 537.00p | 537.50p | 30693 |
11/10/2013 | 543.00p | 549.00p | 539.50p | 544.00p | 53169 |
10/10/2013 | 536.50p | 542.00p | 532.50p | 540.00p | 89068 |
09/10/2013 | 545.00p | 545.00p | 532.00p | 533.50p | 36356 |
08/10/2013 | 543.00p | 551.00p | 540.00p | 545.00p | 76460 |
07/10/2013 | 534.50p | 543.00p | 525.00p | 543.00p | 48948 |
04/10/2013 | 532.00p | 537.00p | 528.50p | 537.00p | 52893 |
03/10/2013 | 532.00p | 538.00p | 525.00p | 534.00p | 64262 |
02/10/2013 | 526.00p | 540.00p | 523.00p | 534.00p | 77161 |
01/10/2013 | 528.00p | 530.00p | 518.00p | 529.00p | 70021 |
30/09/2013 | 519.50p | 528.00p | 513.00p | 528.00p | 176023 |
27/09/2013 | 523.50p | 527.00p | 518.00p | 518.00p | 46006 |
26/09/2013 | 529.00p | 529.00p | 521.50p | 527.00p | 25152 |
25/09/2013 | 520.00p | 530.00p | 514.75p | 530.00p | 89814 |
24/09/2013 | 518.00p | 519.50p | 497.50p | 519.00p | 132216 |
23/09/2013 | 509.00p | 517.50p | 509.00p | 515.00p | 64098 |
20/09/2013 | 507.00p | 515.00p | 500.00p | 507.00p | 77638 |
19/09/2013 | 498.50p | 511.00p | 497.45p | 510.50p | 74098 |
18/09/2013 | 501.50p | 509.00p | 498.00p | 500.00p | 120566 |
17/09/2013 | 508.50p | 511.50p | 499.00p | 504.00p | 56610 |
16/09/2013 | 510.50p | 511.73p | 499.00p | 499.00p | 59134 |
13/09/2013 | 508.50p | 514.50p | 508.50p | 510.50p | 67445 |
12/09/2013 | 512.50p | 515.00p | 507.80p | 511.50p | 76077 |
11/09/2013 | 508.00p | 515.00p | 504.15p | 510.00p | 66608 |
10/09/2013 | 506.00p | 512.75p | 504.50p | 507.00p | 56408 |
09/09/2013 | 502.00p | 511.00p | 502.00p | 508.00p | 54654 |
06/09/2013 | 509.50p | 513.00p | 501.43p | 505.00p | 142979 |
05/09/2013 | 515.00p | 515.00p | 508.00p | 513.00p | 80221 |
04/09/2013 | 509.00p | 519.00p | 504.00p | 504.00p | 37567 |
03/09/2013 | 506.00p | 515.00p | 505.00p | 514.50p | 46497 |
02/09/2013 | 513.00p | 513.00p | 505.50p | 509.00p | 91797 |
30/08/2013 | 511.50p | 512.00p | 502.89p | 509.00p | 84000 |
29/08/2013 | 512.50p | 512.50p | 505.00p | 509.50p | 27605 |
28/08/2013 | 503.00p | 513.50p | 503.00p | 511.00p | 103993 |
27/08/2013 | 509.50p | 512.00p | 507.00p | 511.50p | 372030 |
23/08/2013 | 505.00p | 512.00p | 500.50p | 508.50p | 50687 |
22/08/2013 | 498.00p | 509.00p | 498.00p | 505.00p | 76667 |
21/08/2013 | 498.50p | 512.00p | 498.50p | 499.00p | 31474 |
20/08/2013 | 498.00p | 513.00p | 498.00p | 510.50p | 47257 |
19/08/2013 | 498.00p | 510.00p | 498.00p | 510.00p | 134940 |
16/08/2013 | 503.00p | 511.40p | 499.00p | 504.00p | 137515 |
15/08/2013 | 507.50p | 516.90p | 501.50p | 501.50p | 54723 |
14/08/2013 | 512.00p | 518.10p | 509.95p | 515.00p | 62004 |
13/08/2013 | 508.00p | 517.80p | 506.00p | 514.50p | 79282 |
12/08/2013 | 520.00p | 525.15p | 510.00p | 515.00p | 79927 |
09/08/2013 | 526.50p | 535.00p | 517.50p | 520.50p | 84890 |
08/08/2013 | 527.00p | 535.00p | 522.00p | 522.00p | 75165 |
07/08/2013 | 506.50p | 535.00p | 506.50p | 530.00p | 134920 |
06/08/2013 | 511.00p | 521.00p | 504.55p | 510.00p | 137983 |
05/08/2013 | 507.00p | 518.00p | 503.40p | 513.50p | 111314 |
02/08/2013 | 507.00p | 515.00p | 500.50p | 511.00p | 41020 |
01/08/2013 | 506.00p | 513.00p | 500.30p | 510.00p | 25774 |
31/07/2013 | 502.50p | 510.85p | 500.00p | 508.00p | 82730 |
30/07/2013 | 510.00p | 510.00p | 500.90p | 505.00p | 233927 |
29/07/2013 | 504.00p | 513.00p | 500.00p | 506.00p | 45059 |
26/07/2013 | 505.00p | 511.00p | 495.00p | 503.00p | 36000 |
25/07/2013 | 494.00p | 505.00p | 494.00p | 502.00p | 16979 |
24/07/2013 | 494.50p | 508.00p | 494.50p | 500.00p | 42151 |
23/07/2013 | 496.75p | 504.50p | 493.50p | 495.25p | 22923 |
22/07/2013 | 490.00p | 505.00p | 490.00p | 499.00p | 32909 |
19/07/2013 | 496.00p | 503.60p | 495.00p | 500.00p | 26298 |
18/07/2013 | 491.75p | 498.84p | 491.75p | 495.50p | 13616 |
17/07/2013 | 502.00p | 502.02p | 495.00p | 498.00p | 55912 |
16/07/2013 | 502.00p | 515.00p | 502.00p | 506.00p | 74078 |
15/07/2013 | 505.00p | 510.50p | 500.00p | 506.00p | 260201 |
12/07/2013 | 492.50p | 504.50p | 491.25p | 504.50p | 212116 |
11/07/2013 | 490.50p | 494.75p | 485.00p | 491.25p | 44900 |
10/07/2013 | 476.25p | 495.00p | 476.25p | 494.00p | 52124 |
09/07/2013 | 469.50p | 480.22p | 469.50p | 479.75p | 36299 |
08/07/2013 | 471.50p | 478.75p | 471.50p | 476.00p | 70061 |
05/07/2013 | 471.25p | 477.65p | 469.00p | 477.50p | 76099 |
04/07/2013 | 465.00p | 479.00p | 465.00p | 479.00p | 353642 |
03/07/2013 | 468.25p | 475.00p | 467.75p | 474.50p | 208176 |
02/07/2013 | 467.50p | 477.25p | 467.00p | 474.00p | 47340 |
01/07/2013 | 470.00p | 475.00p | 462.25p | 470.50p | 105688 |
28/06/2013 | 457.25p | 475.00p | 457.00p | 475.00p | 326742 |
27/06/2013 | 460.50p | 461.25p | 456.50p | 458.00p | 223129 |
26/06/2013 | 458.25p | 461.00p | 455.00p | 458.00p | 65523 |
25/06/2013 | 453.50p | 461.75p | 453.00p | 461.00p | 33648 |
24/06/2013 | 455.00p | 456.25p | 450.00p | 452.00p | 38472 |
21/06/2013 | 455.00p | 465.88p | 454.50p | 455.00p | 93357 |
20/06/2013 | 457.00p | 465.00p | 454.50p | 454.50p | 54135 |
19/06/2013 | 452.00p | 466.25p | 452.00p | 459.00p | 85255 |
18/06/2013 | 459.50p | 465.00p | 456.99p | 460.00p | 182559 |
17/06/2013 | 452.00p | 462.25p | 442.50p | 462.00p | 274957 |
14/06/2013 | 445.00p | 457.25p | 443.00p | 454.75p | 70171 |
13/06/2013 | 450.00p | 450.00p | 437.00p | 443.00p | 48694 |
12/06/2013 | 447.50p | 459.00p | 447.50p | 447.50p | 64286 |
11/06/2013 | 451.50p | 454.57p | 448.25p | 453.50p | 46250 |
10/06/2013 | 450.50p | 451.25p | 445.25p | 451.25p | 30279 |
07/06/2013 | 450.75p | 458.00p | 450.00p | 450.00p | 72245 |
06/06/2013 | 450.00p | 456.12p | 450.00p | 450.25p | 51044 |
05/06/2013 | 455.00p | 455.00p | 445.00p | 450.50p | 33541 |
04/06/2013 | 452.00p | 454.75p | 451.75p | 451.75p | 45223 |
03/06/2013 | 453.00p | 458.00p | 450.00p | 450.00p | 26720 |
31/05/2013 | 447.75p | 453.00p | 441.25p | 452.75p | 184764 |
30/05/2013 | 442.00p | 450.25p | 438.50p | 450.25p | 160357 |
29/05/2013 | 439.00p | 442.00p | 437.50p | 441.00p | 23395 |
28/05/2013 | 435.00p | 449.25p | 431.00p | 440.00p | 243658 |
24/05/2013 | 438.50p | 441.25p | 435.00p | 435.00p | 21481 |
23/05/2013 | 446.75p | 446.75p | 428.00p | 436.00p | 136154 |
22/05/2013 | 438.00p | 447.67p | 428.00p | 441.00p | 57106 |
21/05/2013 | 428.00p | 438.00p | 425.24p | 438.00p | 107157 |
20/05/2013 | 431.75p | 434.90p | 425.00p | 425.00p | 527607 |
17/05/2013 | 420.00p | 441.25p | 414.60p | 433.00p | 93623 |
16/05/2013 | 409.50p | 418.00p | 404.65p | 413.50p | 108656 |
15/05/2013 | 407.25p | 407.25p | 403.00p | 407.00p | 471267 |
14/05/2013 | 411.75p | 412.00p | 402.00p | 403.50p | 66067 |
13/05/2013 | 411.75p | 412.00p | 406.25p | 411.75p | 37602 |
10/05/2013 | 408.00p | 408.67p | 402.00p | 408.50p | 46156 |
*Close Price adjusted for both dividends and splits