Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2014 | 143.60p | 144.10p | 143.28p | 143.50p | 953790 |
25/09/2014 | 144.50p | 144.70p | 143.80p | 144.00p | 2277349 |
24/09/2014 | 143.90p | 144.70p | 143.30p | 144.30p | 1876898 |
23/09/2014 | 142.61p | 143.70p | 142.31p | 143.30p | 2778955 |
22/09/2014 | 143.20p | 143.20p | 142.41p | 142.91p | 2183020 |
19/09/2014 | 143.01p | 144.12p | 142.71p | 142.71p | 4201652 |
18/09/2014 | 140.01p | 142.11p | 139.85p | 142.01p | 3252375 |
17/09/2014 | 142.01p | 142.25p | 139.81p | 140.11p | 4732060 |
16/09/2014 | 143.70p | 143.96p | 141.91p | 142.11p | 3115354 |
15/09/2014 | 143.40p | 144.10p | 143.40p | 143.80p | 791127 |
12/09/2014 | 143.10p | 143.70p | 143.10p | 143.70p | 3524797 |
11/09/2014 | 143.70p | 143.90p | 143.20p | 143.30p | 2730018 |
10/09/2014 | 143.70p | 144.20p | 143.30p | 143.50p | 3295123 |
09/09/2014 | 145.30p | 145.30p | 143.80p | 143.90p | 1229294 |
08/09/2014 | 145.20p | 145.83p | 144.40p | 144.50p | 1532930 |
05/09/2014 | 145.60p | 145.70p | 145.20p | 145.40p | 1163996 |
04/09/2014 | 144.90p | 145.60p | 144.40p | 145.30p | 3038919 |
03/09/2014 | 145.40p | 145.40p | 144.40p | 144.90p | 3178265 |
02/09/2014 | 145.90p | 146.20p | 144.40p | 145.20p | 4462854 |
01/09/2014 | 146.50p | 146.65p | 145.82p | 146.10p | 2048322 |
29/08/2014 | 146.10p | 146.20p | 145.70p | 146.10p | 2205218 |
28/08/2014 | 145.90p | 146.50p | 145.70p | 145.80p | 2865428 |
27/08/2014 | 144.70p | 146.07p | 144.50p | 145.80p | 2710484 |
26/08/2014 | 143.40p | 144.60p | 142.90p | 144.40p | 1516123 |
22/08/2014 | 142.91p | 143.11p | 142.41p | 142.71p | 1348735 |
21/08/2014 | 143.20p | 143.20p | 142.41p | 142.61p | 891306 |
20/08/2014 | 143.70p | 144.51p | 142.71p | 142.81p | 1680085 |
19/08/2014 | 145.40p | 145.60p | 144.80p | 145.20p | 1340639 |
18/08/2014 | 145.20p | 145.50p | 144.60p | 145.30p | 899339 |
15/08/2014 | 144.80p | 145.00p | 144.40p | 144.80p | 1893504 |
14/08/2014 | 143.70p | 145.10p | 143.60p | 145.10p | 1307101 |
13/08/2014 | 144.50p | 144.60p | 143.70p | 144.50p | 1064464 |
12/08/2014 | 144.00p | 144.50p | 143.60p | 144.50p | 1045750 |
11/08/2014 | 144.50p | 144.50p | 143.80p | 144.40p | 1746660 |
08/08/2014 | 143.70p | 144.50p | 143.70p | 144.10p | 1980930 |
07/08/2014 | 143.50p | 143.90p | 143.20p | 143.80p | 1702079 |
06/08/2014 | 143.10p | 143.60p | 142.21p | 143.60p | 1928472 |
05/08/2014 | 143.60p | 143.60p | 142.31p | 143.01p | 4131701 |
04/08/2014 | 144.20p | 144.20p | 143.01p | 143.20p | 4659112 |
01/08/2014 | 144.00p | 144.20p | 143.60p | 144.10p | 2387738 |
31/07/2014 | 144.20p | 144.40p | 143.80p | 143.90p | 2423874 |
30/07/2014 | 143.80p | 144.05p | 143.50p | 143.80p | 2711284 |
29/07/2014 | 142.11p | 144.70p | 142.09p | 143.40p | 3446108 |
28/07/2014 | 142.11p | 142.11p | 141.31p | 141.71p | 1460984 |
25/07/2014 | 141.31p | 141.91p | 141.31p | 141.51p | 1181908 |
24/07/2014 | 141.71p | 142.01p | 141.46p | 141.81p | 1073199 |
23/07/2014 | 140.41p | 141.71p | 140.18p | 141.61p | 1461238 |
22/07/2014 | 139.91p | 140.41p | 139.91p | 140.21p | 1037487 |
21/07/2014 | 140.51p | 140.54p | 140.01p | 140.31p | 1015284 |
18/07/2014 | 139.91p | 140.51p | 139.81p | 140.51p | 1680234 |
17/07/2014 | 140.21p | 140.41p | 139.51p | 140.41p | 1461461 |
16/07/2014 | 140.81p | 140.81p | 140.11p | 140.41p | 1517092 |
15/07/2014 | 140.51p | 141.01p | 140.31p | 140.31p | 1771009 |
14/07/2014 | 140.21p | 141.01p | 139.81p | 140.81p | 930796 |
11/07/2014 | 139.91p | 140.21p | 139.31p | 140.21p | 995248 |
10/07/2014 | 139.91p | 140.01p | 139.21p | 139.91p | 569423 |
09/07/2014 | 138.81p | 139.39p | 138.61p | 139.21p | 929802 |
08/07/2014 | 138.81p | 139.41p | 138.61p | 139.11p | 659423 |
07/07/2014 | 140.01p | 140.21p | 138.71p | 139.11p | 1579491 |
04/07/2014 | 139.21p | 140.21p | 139.21p | 140.21p | 1113245 |
03/07/2014 | 139.81p | 139.91p | 139.01p | 139.71p | 2121447 |
02/07/2014 | 139.71p | 139.91p | 139.47p | 139.81p | 1852238 |
01/07/2014 | 139.11p | 140.11p | 139.11p | 139.91p | 2315334 |
30/06/2014 | 139.61p | 139.61p | 139.31p | 139.61p | 2102016 |
27/06/2014 | 140.81p | 140.81p | 139.31p | 139.41p | 1690724 |
26/06/2014 | 140.41p | 140.81p | 139.71p | 140.81p | 2478202 |
25/06/2014 | 140.41p | 140.41p | 139.61p | 139.71p | 702506 |
24/06/2014 | 139.91p | 140.26p | 139.01p | 139.61p | 2208222 |
23/06/2014 | 139.71p | 140.51p | 136.72p | 139.61p | 1621393 |
20/06/2014 | 139.51p | 140.71p | 139.11p | 140.61p | 2466246 |
19/06/2014 | 138.71p | 139.21p | 138.24p | 139.11p | 1638644 |
18/06/2014 | 136.92p | 138.81p | 136.66p | 138.81p | 1070339 |
17/06/2014 | 136.42p | 136.92p | 136.27p | 136.62p | 1779454 |
16/06/2014 | 136.72p | 137.42p | 135.32p | 136.52p | 1689988 |
13/06/2014 | 137.82p | 138.36p | 136.82p | 137.42p | 1546995 |
12/06/2014 | 138.71p | 139.31p | 138.02p | 138.21p | 2039007 |
11/06/2014 | 139.61p | 139.61p | 138.68p | 138.91p | 1092221 |
10/06/2014 | 139.31p | 139.71p | 138.91p | 139.71p | 701441 |
09/06/2014 | 139.31p | 139.31p | 138.41p | 139.21p | 1084560 |
06/06/2014 | 137.62p | 139.01p | 137.62p | 139.01p | 1487940 |
05/06/2014 | 138.02p | 138.12p | 137.42p | 138.12p | 693980 |
04/06/2014 | 137.42p | 138.02p | 137.12p | 137.72p | 2168834 |
03/06/2014 | 138.02p | 138.09p | 137.12p | 137.52p | 1460384 |
02/06/2014 | 136.62p | 137.92p | 136.22p | 137.72p | 2926963 |
30/05/2014 | 136.22p | 136.62p | 136.12p | 136.62p | 952119 |
29/05/2014 | 136.22p | 136.52p | 135.92p | 136.52p | 2277204 |
28/05/2014 | 137.12p | 137.12p | 136.12p | 136.42p | 2769842 |
27/05/2014 | 136.72p | 137.12p | 136.38p | 137.12p | 1433645 |
23/05/2014 | 136.82p | 137.12p | 136.72p | 137.12p | 895535 |
22/05/2014 | 136.82p | 137.02p | 136.22p | 136.92p | 1548159 |
21/05/2014 | 136.02p | 136.72p | 135.22p | 136.72p | 2322506 |
20/05/2014 | 138.21p | 138.71p | 137.92p | 138.41p | 1915085 |
19/05/2014 | 138.02p | 138.61p | 137.82p | 137.92p | 1438640 |
16/05/2014 | 138.31p | 138.61p | 137.77p | 138.21p | 1640160 |
15/05/2014 | 138.51p | 138.61p | 137.72p | 138.21p | 1254606 |
14/05/2014 | 139.11p | 139.41p | 138.51p | 138.61p | 987913 |
13/05/2014 | 138.61p | 139.61p | 138.41p | 138.91p | 2452274 |
12/05/2014 | 138.31p | 138.41p | 137.32p | 138.41p | 1438179 |
09/05/2014 | 137.72p | 138.02p | 137.42p | 137.82p | 1142679 |
08/05/2014 | 137.52p | 137.92p | 137.22p | 137.72p | 1274986 |
07/05/2014 | 137.32p | 137.52p | 136.82p | 137.52p | 1064724 |
06/05/2014 | 136.62p | 137.22p | 135.82p | 137.22p | 2158889 |
02/05/2014 | 135.82p | 136.52p | 135.82p | 135.82p | 925929 |
01/05/2014 | 136.72p | 136.72p | 135.92p | 136.32p | 3666273 |
30/04/2014 | 137.82p | 137.82p | 135.92p | 135.92p | 2358560 |
29/04/2014 | 137.42p | 137.92p | 137.02p | 137.42p | 3377290 |
28/04/2014 | 137.62p | 138.05p | 136.72p | 137.62p | 2875456 |
25/04/2014 | 138.12p | 138.12p | 137.22p | 137.62p | 974915 |
24/04/2014 | 138.21p | 138.61p | 137.22p | 137.72p | 2966409 |
23/04/2014 | 138.81p | 139.01p | 137.52p | 138.51p | 1986695 |
22/04/2014 | 139.01p | 139.01p | 138.50p | 139.01p | 1717553 |
17/04/2014 | 138.81p | 139.01p | 138.46p | 138.71p | 758795 |
16/04/2014 | 138.71p | 139.01p | 138.51p | 138.81p | 1943852 |
15/04/2014 | 138.71p | 139.01p | 138.37p | 139.01p | 1506141 |
14/04/2014 | 138.12p | 138.71p | 138.02p | 138.71p | 2530122 |
11/04/2014 | 137.12p | 138.21p | 137.12p | 138.21p | 2017354 |
10/04/2014 | 137.72p | 138.12p | 137.22p | 137.92p | 2336560 |
09/04/2014 | 137.02p | 137.52p | 136.72p | 137.52p | 5660608 |
08/04/2014 | 137.82p | 137.82p | 137.02p | 137.42p | 1834442 |
07/04/2014 | 137.32p | 137.82p | 136.82p | 137.82p | 2071915 |
04/04/2014 | 136.72p | 137.32p | 136.12p | 136.82p | 1932551 |
03/04/2014 | 135.72p | 136.62p | 135.72p | 136.62p | 2124604 |
02/04/2014 | 135.92p | 136.42p | 135.72p | 135.92p | 1030255 |
01/04/2014 | 136.32p | 136.32p | 135.62p | 135.92p | 1057791 |
31/03/2014 | 136.62p | 136.62p | 135.42p | 135.62p | 3178082 |
28/03/2014 | 135.92p | 136.42p | 135.42p | 135.42p | 1295935 |
27/03/2014 | 135.92p | 136.62p | 135.65p | 136.12p | 1648288 |
26/03/2014 | 134.82p | 135.92p | 134.32p | 135.62p | 1174739 |
25/03/2014 | 137.32p | 137.52p | 135.02p | 135.12p | 6965826 |
24/03/2014 | 137.72p | 138.31p | 137.05p | 137.62p | 2396284 |
21/03/2014 | 137.62p | 138.07p | 137.02p | 137.72p | 1867247 |
20/03/2014 | 138.12p | 138.61p | 137.52p | 137.92p | 1629010 |
19/03/2014 | 136.42p | 138.71p | 136.42p | 138.02p | 1704390 |
18/03/2014 | 136.62p | 136.72p | 136.02p | 136.72p | 2390341 |
17/03/2014 | 136.12p | 136.32p | 135.42p | 136.02p | 842150 |
14/03/2014 | 135.22p | 136.22p | 135.22p | 135.92p | 1213821 |
13/03/2014 | 135.32p | 135.72p | 134.82p | 135.72p | 954365 |
12/03/2014 | 135.82p | 136.52p | 135.50p | 135.62p | 1030196 |
11/03/2014 | 136.82p | 136.92p | 135.92p | 136.52p | 974922 |
10/03/2014 | 136.82p | 136.82p | 135.72p | 136.22p | 1306818 |
07/03/2014 | 137.22p | 137.55p | 136.22p | 136.52p | 1773946 |
06/03/2014 | 137.92p | 138.41p | 137.22p | 137.32p | 844866 |
05/03/2014 | 137.72p | 138.12p | 137.52p | 137.92p | 912633 |
04/03/2014 | 137.72p | 138.12p | 137.12p | 138.02p | 1872028 |
03/03/2014 | 137.22p | 137.97p | 136.82p | 137.12p | 1210150 |
28/02/2014 | 138.21p | 138.21p | 137.59p | 137.92p | 956758 |
27/02/2014 | 136.82p | 138.12p | 136.22p | 137.62p | 1927591 |
26/02/2014 | 137.22p | 137.52p | 136.52p | 136.72p | 1808655 |
25/02/2014 | 138.51p | 139.01p | 137.02p | 137.32p | 4321259 |
24/02/2014 | 138.91p | 139.56p | 138.76p | 139.01p | 3294445 |
21/02/2014 | 139.01p | 139.21p | 138.42p | 139.21p | 1104012 |
20/02/2014 | 137.92p | 139.01p | 137.92p | 139.01p | 1553186 |
19/02/2014 | 137.32p | 139.21p | 137.32p | 138.71p | 2757464 |
18/02/2014 | 137.72p | 138.31p | 137.02p | 137.92p | 1559824 |
17/02/2014 | 138.31p | 138.31p | 137.42p | 138.31p | 1192366 |
14/02/2014 | 136.62p | 138.21p | 136.12p | 138.21p | 2643199 |
13/02/2014 | 136.42p | 136.72p | 136.12p | 136.72p | 1265242 |
12/02/2014 | 135.72p | 136.42p | 135.72p | 136.42p | 1385655 |
11/02/2014 | 134.62p | 136.42p | 134.24p | 136.42p | 1989007 |
10/02/2014 | 133.03p | 134.62p | 133.03p | 134.62p | 1651382 |
07/02/2014 | 133.23p | 133.37p | 132.74p | 133.33p | 860828 |
06/02/2014 | 133.23p | 133.52p | 132.94p | 133.23p | 908619 |
05/02/2014 | 132.73p | 133.62p | 132.73p | 133.23p | 892883 |
04/02/2014 | 133.92p | 133.92p | 133.03p | 133.42p | 1146798 |
03/02/2014 | 134.12p | 134.63p | 133.62p | 133.72p | 2392556 |
31/01/2014 | 134.12p | 134.62p | 133.82p | 134.52p | 1670573 |
30/01/2014 | 133.52p | 134.12p | 133.42p | 133.92p | 2052065 |
29/01/2014 | 134.12p | 134.12p | 133.42p | 133.52p | 985804 |
28/01/2014 | 133.72p | 134.12p | 133.42p | 134.12p | 981489 |
27/01/2014 | 134.22p | 134.22p | 133.03p | 133.62p | 3673130 |
24/01/2014 | 133.62p | 134.22p | 133.33p | 134.02p | 1501177 |
23/01/2014 | 133.33p | 134.32p | 133.33p | 134.22p | 1271319 |
22/01/2014 | 135.32p | 135.51p | 133.52p | 133.82p | 2679957 |
21/01/2014 | 135.72p | 135.77p | 134.72p | 135.32p | 3694082 |
20/01/2014 | 136.32p | 136.32p | 135.32p | 135.52p | 1686775 |
17/01/2014 | 136.32p | 136.62p | 135.42p | 135.82p | 1216651 |
16/01/2014 | 137.42p | 137.52p | 135.10p | 136.32p | 3161975 |
15/01/2014 | 137.12p | 138.12p | 136.62p | 137.42p | 2128445 |
14/01/2014 | 136.62p | 137.12p | 135.76p | 137.12p | 580623 |
13/01/2014 | 135.72p | 136.62p | 135.22p | 136.52p | 1493119 |
10/01/2014 | 134.32p | 135.72p | 134.32p | 135.72p | 1013808 |
09/01/2014 | 134.42p | 135.02p | 134.22p | 135.02p | 1110395 |
08/01/2014 | 135.72p | 136.02p | 134.12p | 134.32p | 2112609 |
07/01/2014 | 136.02p | 136.22p | 135.62p | 136.02p | 1095855 |
06/01/2014 | 136.22p | 136.72p | 135.52p | 135.52p | 2845523 |
03/01/2014 | 135.32p | 136.02p | 135.16p | 136.02p | 1438135 |
02/01/2014 | 134.32p | 135.72p | 134.22p | 135.72p | 2254951 |
31/12/2013 | 134.12p | 134.22p | 133.61p | 134.22p | 470561 |
30/12/2013 | 134.12p | 134.22p | 133.69p | 133.72p | 585313 |
27/12/2013 | 133.42p | 134.22p | 133.32p | 134.22p | 1058620 |
24/12/2013 | 133.72p | 133.72p | 133.24p | 133.62p | 455950 |
23/12/2013 | 133.33p | 133.72p | 133.23p | 133.72p | 1064374 |
20/12/2013 | 132.43p | 133.52p | 132.43p | 133.52p | 2285918 |
19/12/2013 | 133.42p | 133.42p | 132.93p | 133.23p | 1467440 |
18/12/2013 | 133.33p | 133.42p | 132.54p | 132.93p | 1236396 |
17/12/2013 | 132.43p | 133.33p | 132.23p | 133.03p | 1209781 |
16/12/2013 | 132.23p | 132.93p | 132.23p | 132.33p | 2244064 |
13/12/2013 | 132.53p | 133.23p | 131.97p | 132.23p | 1682464 |
12/12/2013 | 132.23p | 132.43p | 131.53p | 132.03p | 2102223 |
11/12/2013 | 131.03p | 132.43p | 131.03p | 132.43p | 1453455 |
*Close Price adjusted for both dividends and splits