Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2014 | 306.60p | 312.40p | 298.00p | 302.90p | 229231 |
21/01/2014 | 313.80p | 316.00p | 306.50p | 309.40p | 205803 |
20/01/2014 | 306.50p | 317.25p | 306.00p | 312.80p | 78668 |
17/01/2014 | 311.30p | 314.00p | 306.00p | 310.80p | 962161 |
16/01/2014 | 314.00p | 315.00p | 310.00p | 312.60p | 183880 |
15/01/2014 | 316.50p | 319.10p | 306.26p | 313.00p | 288250 |
14/01/2014 | 325.50p | 327.50p | 314.87p | 316.00p | 250152 |
13/01/2014 | 326.00p | 327.90p | 321.69p | 327.50p | 157199 |
10/01/2014 | 316.10p | 328.90p | 309.86p | 327.50p | 206811 |
09/01/2014 | 317.30p | 319.40p | 314.22p | 316.50p | 200522 |
08/01/2014 | 318.00p | 320.90p | 313.36p | 315.00p | 554087 |
07/01/2014 | 312.00p | 317.00p | 309.70p | 315.90p | 308024 |
06/01/2014 | 310.00p | 310.70p | 304.88p | 310.60p | 375281 |
03/01/2014 | 306.80p | 310.77p | 306.70p | 309.60p | 332392 |
02/01/2014 | 306.90p | 310.18p | 303.30p | 308.00p | 121843 |
31/12/2013 | 301.60p | 311.41p | 301.60p | 305.00p | 100696 |
30/12/2013 | 297.10p | 303.00p | 296.34p | 303.00p | 88246 |
27/12/2013 | 295.30p | 302.37p | 295.30p | 300.00p | 142219 |
24/12/2013 | 304.00p | 307.13p | 292.51p | 299.40p | 56902 |
23/12/2013 | 305.00p | 307.63p | 297.39p | 301.90p | 174331 |
20/12/2013 | 297.10p | 307.40p | 297.10p | 303.00p | 286541 |
19/12/2013 | 300.50p | 303.90p | 298.80p | 298.80p | 2675135 |
18/12/2013 | 297.80p | 301.80p | 296.76p | 300.60p | 155516 |
17/12/2013 | 294.30p | 300.24p | 292.00p | 298.00p | 260324 |
16/12/2013 | 296.60p | 296.60p | 290.48p | 292.00p | 114896 |
13/12/2013 | 295.10p | 295.48p | 291.00p | 291.90p | 145718 |
12/12/2013 | 293.80p | 294.86p | 291.00p | 294.00p | 866005 |
11/12/2013 | 290.60p | 298.53p | 290.10p | 291.00p | 772461 |
10/12/2013 | 290.60p | 297.00p | 290.50p | 291.30p | 272761 |
09/12/2013 | 290.00p | 297.56p | 287.90p | 290.70p | 1789767 |
06/12/2013 | 286.80p | 288.50p | 284.50p | 287.90p | 95772 |
05/12/2013 | 281.70p | 286.60p | 275.83p | 285.00p | 510787 |
04/12/2013 | 285.10p | 288.10p | 277.00p | 282.00p | 921595 |
03/12/2013 | 272.00p | 280.60p | 271.00p | 280.60p | 345947 |
02/12/2013 | 275.10p | 276.00p | 269.20p | 271.00p | 512475 |
29/11/2013 | 272.00p | 276.60p | 269.92p | 276.00p | 110184 |
28/11/2013 | 278.00p | 278.00p | 273.90p | 274.30p | 106534 |
27/11/2013 | 276.60p | 280.51p | 276.40p | 277.00p | 97554 |
26/11/2013 | 277.00p | 279.60p | 276.30p | 276.70p | 258488 |
25/11/2013 | 279.00p | 286.00p | 275.00p | 275.80p | 76395 |
22/11/2013 | 276.40p | 277.80p | 271.10p | 272.00p | 143010 |
21/11/2013 | 283.10p | 285.00p | 276.60p | 276.80p | 152529 |
20/11/2013 | 285.10p | 285.50p | 282.90p | 283.00p | 113296 |
19/11/2013 | 288.00p | 288.00p | 284.10p | 284.60p | 58187 |
18/11/2013 | 286.10p | 288.00p | 284.58p | 285.10p | 137002 |
15/11/2013 | 284.80p | 287.90p | 284.00p | 286.00p | 77868 |
14/11/2013 | 279.00p | 288.30p | 278.00p | 287.10p | 277517 |
13/11/2013 | 277.20p | 282.90p | 275.40p | 278.00p | 132013 |
12/11/2013 | 277.20p | 281.10p | 274.50p | 278.30p | 150372 |
11/11/2013 | 268.10p | 276.30p | 266.10p | 276.30p | 137766 |
08/11/2013 | 271.60p | 273.00p | 262.10p | 266.40p | 345404 |
07/11/2013 | 279.50p | 280.00p | 273.90p | 274.50p | 174777 |
06/11/2013 | 280.70p | 283.34p | 278.00p | 279.00p | 57391 |
05/11/2013 | 279.10p | 283.03p | 278.20p | 280.70p | 86024 |
04/11/2013 | 283.90p | 283.90p | 279.70p | 279.70p | 179569 |
01/11/2013 | 285.10p | 287.20p | 279.90p | 283.00p | 322692 |
31/10/2013 | 284.30p | 288.10p | 281.80p | 284.00p | 191640 |
30/10/2013 | 286.80p | 287.40p | 284.00p | 286.20p | 170836 |
29/10/2013 | 281.10p | 289.00p | 281.10p | 287.20p | 342215 |
28/10/2013 | 281.50p | 286.28p | 281.00p | 284.40p | 99716 |
25/10/2013 | 280.50p | 283.40p | 280.50p | 281.50p | 308113 |
24/10/2013 | 280.00p | 282.80p | 280.00p | 281.60p | 88568 |
23/10/2013 | 279.00p | 283.00p | 279.00p | 280.00p | 247566 |
22/10/2013 | 281.60p | 281.60p | 276.00p | 279.50p | 294355 |
21/10/2013 | 281.10p | 282.00p | 279.00p | 281.50p | 144032 |
18/10/2013 | 275.70p | 281.20p | 275.16p | 280.00p | 74194 |
17/10/2013 | 272.40p | 279.20p | 268.00p | 275.20p | 118354 |
16/10/2013 | 270.50p | 271.10p | 266.20p | 271.00p | 164884 |
15/10/2013 | 268.80p | 272.00p | 268.35p | 270.80p | 250713 |
14/10/2013 | 270.00p | 270.00p | 266.57p | 269.50p | 61075 |
11/10/2013 | 267.80p | 271.30p | 265.60p | 268.50p | 568481 |
10/10/2013 | 264.10p | 270.00p | 264.10p | 268.20p | 60745 |
09/10/2013 | 267.00p | 271.00p | 266.00p | 268.70p | 632485 |
08/10/2013 | 268.00p | 271.00p | 266.84p | 267.00p | 216505 |
07/10/2013 | 268.80p | 272.00p | 266.10p | 270.00p | 131176 |
04/10/2013 | 271.10p | 271.70p | 267.50p | 268.80p | 70110 |
03/10/2013 | 275.00p | 275.00p | 267.30p | 271.70p | 99256 |
02/10/2013 | 268.00p | 274.10p | 268.00p | 271.20p | 80891 |
01/10/2013 | 267.30p | 272.70p | 267.24p | 272.70p | 87313 |
30/09/2013 | 263.00p | 271.60p | 260.00p | 270.70p | 3280887 |
27/09/2013 | 266.40p | 268.70p | 263.70p | 265.00p | 427721 |
26/09/2013 | 271.20p | 273.00p | 265.00p | 269.40p | 228072 |
25/09/2013 | 270.40p | 271.60p | 265.70p | 270.00p | 184648 |
24/09/2013 | 263.60p | 270.00p | 261.10p | 270.00p | 254093 |
23/09/2013 | 272.90p | 272.90p | 254.80p | 263.00p | 313030 |
20/09/2013 | 276.20p | 276.20p | 263.80p | 264.50p | 1750783 |
19/09/2013 | 282.30p | 284.70p | 274.50p | 275.80p | 133216 |
18/09/2013 | 277.50p | 280.00p | 275.17p | 280.00p | 128561 |
17/09/2013 | 281.80p | 281.80p | 277.00p | 278.20p | 956240 |
16/09/2013 | 278.10p | 282.90p | 278.00p | 281.20p | 270700 |
13/09/2013 | 270.00p | 278.10p | 266.46p | 278.10p | 1427937 |
12/09/2013 | 269.50p | 270.90p | 267.90p | 270.00p | 349604 |
11/09/2013 | 272.40p | 273.80p | 267.00p | 269.50p | 662526 |
10/09/2013 | 265.40p | 270.00p | 265.00p | 269.50p | 726947 |
09/09/2013 | 264.80p | 267.20p | 264.10p | 265.00p | 101515 |
06/09/2013 | 262.70p | 265.90p | 262.70p | 265.50p | 76198 |
05/09/2013 | 262.30p | 266.80p | 261.40p | 263.60p | 107883 |
04/09/2013 | 262.00p | 263.90p | 259.80p | 262.00p | 564765 |
03/09/2013 | 267.00p | 267.00p | 260.10p | 262.00p | 107887 |
02/09/2013 | 265.50p | 267.55p | 263.20p | 265.90p | 72129 |
30/08/2013 | 272.90p | 272.90p | 258.10p | 263.20p | 319243 |
29/08/2013 | 271.00p | 272.90p | 269.20p | 272.00p | 110560 |
28/08/2013 | 268.70p | 272.00p | 267.50p | 272.00p | 164614 |
27/08/2013 | 269.50p | 270.90p | 266.00p | 270.50p | 145652 |
23/08/2013 | 270.00p | 272.60p | 267.65p | 271.90p | 62326 |
22/08/2013 | 270.00p | 273.00p | 267.00p | 268.40p | 110807 |
21/08/2013 | 260.00p | 271.60p | 260.00p | 271.60p | 145997 |
20/08/2013 | 270.00p | 275.50p | 256.00p | 263.10p | 176297 |
19/08/2013 | 261.80p | 275.50p | 255.23p | 275.50p | 130088 |
16/08/2013 | 258.40p | 262.10p | 255.10p | 261.00p | 124772 |
15/08/2013 | 265.00p | 270.60p | 253.90p | 259.10p | 184446 |
14/08/2013 | 273.70p | 277.00p | 270.60p | 270.60p | 171264 |
13/08/2013 | 271.10p | 276.98p | 270.70p | 276.30p | 59840 |
12/08/2013 | 288.00p | 288.30p | 269.70p | 271.10p | 1156906 |
09/08/2013 | 283.00p | 288.20p | 277.10p | 283.00p | 780251 |
08/08/2013 | 277.80p | 281.30p | 275.20p | 277.10p | 495687 |
07/08/2013 | 278.00p | 279.00p | 274.20p | 274.30p | 372077 |
06/08/2013 | 270.00p | 278.87p | 270.00p | 275.50p | 254351 |
05/08/2013 | 268.00p | 275.00p | 268.00p | 275.00p | 210182 |
02/08/2013 | 259.60p | 269.55p | 259.60p | 269.10p | 277163 |
01/08/2013 | 252.60p | 260.00p | 252.60p | 260.00p | 150557 |
31/07/2013 | 248.00p | 259.00p | 244.30p | 253.70p | 1174881 |
30/07/2013 | 244.90p | 246.30p | 243.70p | 244.30p | 67955 |
29/07/2013 | 245.00p | 246.60p | 243.10p | 243.70p | 98756 |
26/07/2013 | 250.80p | 250.80p | 245.00p | 245.00p | 56865 |
25/07/2013 | 248.10p | 252.30p | 247.00p | 247.80p | 40409 |
24/07/2013 | 249.30p | 253.10p | 246.80p | 248.70p | 109298 |
23/07/2013 | 248.50p | 252.56p | 248.10p | 248.50p | 55988 |
22/07/2013 | 244.00p | 249.10p | 244.00p | 247.20p | 85059 |
19/07/2013 | 246.70p | 247.40p | 241.90p | 244.00p | 75637 |
18/07/2013 | 245.30p | 248.80p | 241.30p | 246.70p | 59738 |
17/07/2013 | 241.60p | 244.80p | 240.90p | 244.80p | 35925 |
16/07/2013 | 243.90p | 247.80p | 241.90p | 243.20p | 58792 |
15/07/2013 | 243.00p | 249.00p | 243.00p | 247.00p | 61122 |
12/07/2013 | 243.40p | 246.90p | 243.40p | 244.90p | 49099 |
11/07/2013 | 245.70p | 247.90p | 242.80p | 246.90p | 258508 |
10/07/2013 | 248.50p | 248.90p | 242.40p | 243.10p | 77920 |
09/07/2013 | 248.00p | 252.00p | 243.90p | 246.90p | 153831 |
08/07/2013 | 250.00p | 252.00p | 245.40p | 245.40p | 224466 |
05/07/2013 | 244.10p | 251.40p | 244.00p | 249.50p | 394044 |
04/07/2013 | 231.00p | 247.20p | 230.60p | 245.00p | 131916 |
03/07/2013 | 238.00p | 238.00p | 225.90p | 232.50p | 462169 |
02/07/2013 | 233.00p | 237.80p | 232.30p | 232.30p | 112431 |
01/07/2013 | 232.00p | 239.00p | 231.22p | 237.80p | 163321 |
28/06/2013 | 220.40p | 234.10p | 220.40p | 234.10p | 257702 |
27/06/2013 | 220.50p | 225.00p | 218.00p | 225.00p | 306718 |
26/06/2013 | 220.00p | 226.22p | 220.00p | 223.50p | 317188 |
25/06/2013 | 221.10p | 225.00p | 220.00p | 220.00p | 261854 |
24/06/2013 | 225.30p | 225.55p | 221.50p | 222.30p | 369579 |
21/06/2013 | 222.90p | 225.50p | 221.50p | 222.00p | 308728 |
20/06/2013 | 229.00p | 229.00p | 221.29p | 223.20p | 142273 |
19/06/2013 | 232.70p | 232.70p | 227.10p | 228.70p | 152528 |
18/06/2013 | 231.10p | 234.80p | 228.07p | 230.50p | 175721 |
17/06/2013 | 233.70p | 233.73p | 226.70p | 231.70p | 124833 |
14/06/2013 | 235.00p | 235.00p | 230.50p | 232.60p | 66153 |
13/06/2013 | 229.70p | 235.00p | 229.00p | 231.90p | 128561 |
12/06/2013 | 235.00p | 237.00p | 231.00p | 231.00p | 157195 |
11/06/2013 | 240.00p | 240.00p | 234.80p | 237.00p | 342798 |
10/06/2013 | 233.40p | 240.00p | 232.90p | 240.00p | 495754 |
07/06/2013 | 229.00p | 233.00p | 222.70p | 233.00p | 236623 |
06/06/2013 | 235.30p | 236.30p | 226.50p | 227.30p | 172066 |
05/06/2013 | 235.00p | 239.10p | 233.60p | 236.30p | 260505 |
04/06/2013 | 240.00p | 242.20p | 235.60p | 235.60p | 230268 |
03/06/2013 | 245.00p | 245.00p | 235.60p | 238.70p | 546938 |
31/05/2013 | 244.60p | 249.40p | 238.80p | 244.70p | 700358 |
30/05/2013 | 235.40p | 243.00p | 230.30p | 242.00p | 5107199 |
29/05/2013 | 213.80p | 230.30p | 206.30p | 230.30p | 4217796 |
28/05/2013 | 213.10p | 220.00p | 208.15p | 219.80p | 224101 |
24/05/2013 | 210.20p | 213.40p | 210.00p | 210.70p | 84282 |
23/05/2013 | 208.50p | 213.11p | 206.60p | 211.80p | 119166 |
22/05/2013 | 208.00p | 215.30p | 206.60p | 210.50p | 263696 |
21/05/2013 | 209.30p | 209.42p | 206.00p | 207.50p | 412931 |
20/05/2013 | 213.60p | 214.90p | 208.60p | 209.70p | 563372 |
17/05/2013 | 210.00p | 214.80p | 209.10p | 214.80p | 292812 |
16/05/2013 | 204.50p | 210.50p | 204.50p | 210.50p | 96656 |
15/05/2013 | 207.70p | 209.40p | 204.10p | 209.40p | 168431 |
14/05/2013 | 208.90p | 209.90p | 207.10p | 208.00p | 84472 |
13/05/2013 | 203.00p | 209.80p | 200.60p | 209.00p | 623219 |
10/05/2013 | 207.60p | 209.00p | 203.10p | 204.00p | 228092 |
09/05/2013 | 210.40p | 210.90p | 208.20p | 209.00p | 93959 |
08/05/2013 | 209.90p | 212.00p | 207.19p | 211.00p | 97626 |
07/05/2013 | 205.90p | 215.00p | 205.90p | 211.00p | 197579 |
03/05/2013 | 201.00p | 210.40p | 201.00p | 210.00p | 948366 |
02/05/2013 | 205.50p | 205.91p | 198.20p | 201.90p | 876375 |
01/05/2013 | 211.90p | 211.90p | 204.20p | 205.50p | 469103 |
30/04/2013 | 208.50p | 213.10p | 207.60p | 209.00p | 471360 |
29/04/2013 | 210.00p | 211.00p | 200.85p | 208.40p | 222472 |
26/04/2013 | 219.00p | 219.50p | 210.70p | 211.00p | 121348 |
25/04/2013 | 219.00p | 220.90p | 218.70p | 219.50p | 96587 |
24/04/2013 | 218.10p | 220.50p | 218.09p | 220.00p | 1680570 |
23/04/2013 | 221.00p | 221.00p | 217.90p | 220.00p | 1042061 |
22/04/2013 | 218.20p | 221.00p | 218.20p | 221.00p | 971749 |
19/04/2013 | 220.60p | 221.40p | 219.00p | 220.00p | 149466 |
18/04/2013 | 220.40p | 224.70p | 219.00p | 221.00p | 310768 |
17/04/2013 | 221.00p | 222.00p | 219.31p | 220.90p | 68867 |
16/04/2013 | 219.70p | 221.30p | 217.10p | 221.10p | 325745 |
15/04/2013 | 221.00p | 221.00p | 216.00p | 220.00p | 130260 |
12/04/2013 | 216.00p | 222.00p | 216.00p | 221.50p | 125312 |
11/04/2013 | 214.50p | 220.90p | 212.29p | 220.00p | 346753 |
10/04/2013 | 211.60p | 215.00p | 211.20p | 214.60p | 289150 |
*Close Price adjusted for both dividends and splits