Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2013 | 393.90p | 393.90p | 384.30p | 389.20p | 621001 |
12/11/2013 | 393.40p | 403.10p | 391.00p | 392.50p | 185227 |
11/11/2013 | 392.90p | 396.40p | 386.96p | 396.40p | 512814 |
08/11/2013 | 392.60p | 399.48p | 388.40p | 391.90p | 401387 |
07/11/2013 | 394.10p | 399.00p | 393.50p | 396.20p | 187443 |
06/11/2013 | 395.60p | 396.00p | 391.60p | 395.30p | 169258 |
05/11/2013 | 395.00p | 395.20p | 389.00p | 391.60p | 234570 |
04/11/2013 | 393.40p | 398.40p | 393.20p | 395.20p | 200046 |
01/11/2013 | 398.20p | 398.70p | 392.60p | 393.20p | 202779 |
31/10/2013 | 399.30p | 399.60p | 396.50p | 398.70p | 313304 |
30/10/2013 | 403.50p | 405.50p | 400.12p | 401.90p | 137182 |
29/10/2013 | 400.30p | 405.80p | 399.30p | 403.40p | 222342 |
28/10/2013 | 405.00p | 405.50p | 401.50p | 402.40p | 280589 |
25/10/2013 | 398.70p | 402.00p | 397.50p | 401.40p | 302146 |
24/10/2013 | 404.70p | 404.70p | 400.30p | 401.40p | 161509 |
23/10/2013 | 398.90p | 404.40p | 395.90p | 404.40p | 669824 |
22/10/2013 | 400.00p | 401.60p | 395.40p | 401.60p | 556243 |
21/10/2013 | 390.00p | 401.30p | 390.00p | 401.30p | 634016 |
18/10/2013 | 390.20p | 390.60p | 385.00p | 390.00p | 259430 |
17/10/2013 | 373.90p | 386.50p | 373.10p | 385.00p | 799809 |
16/10/2013 | 372.90p | 378.00p | 368.00p | 378.00p | 296294 |
15/10/2013 | 369.10p | 378.00p | 368.50p | 375.00p | 404915 |
14/10/2013 | 371.20p | 371.66p | 365.90p | 369.20p | 371452 |
11/10/2013 | 369.70p | 371.50p | 365.80p | 371.50p | 388404 |
10/10/2013 | 352.20p | 370.80p | 351.90p | 369.30p | 990378 |
09/10/2013 | 352.80p | 355.30p | 350.00p | 352.00p | 582030 |
08/10/2013 | 363.30p | 364.00p | 355.30p | 355.30p | 248721 |
07/10/2013 | 364.90p | 365.40p | 362.20p | 363.60p | 182282 |
04/10/2013 | 368.00p | 370.20p | 364.90p | 367.00p | 510786 |
03/10/2013 | 370.10p | 370.30p | 366.50p | 366.90p | 687588 |
02/10/2013 | 368.30p | 375.00p | 365.70p | 369.60p | 555898 |
01/10/2013 | 368.40p | 369.50p | 363.48p | 368.90p | 292079 |
30/09/2013 | 365.90p | 367.00p | 361.90p | 367.00p | 465043 |
27/09/2013 | 369.90p | 371.80p | 366.60p | 370.00p | 252628 |
26/09/2013 | 374.00p | 374.20p | 369.70p | 370.90p | 442838 |
25/09/2013 | 370.50p | 375.60p | 366.30p | 375.10p | 586834 |
24/09/2013 | 370.90p | 373.80p | 368.70p | 372.00p | 326974 |
23/09/2013 | 382.70p | 382.70p | 370.50p | 371.90p | 435117 |
20/09/2013 | 384.90p | 384.90p | 376.90p | 380.30p | 657307 |
19/09/2013 | 372.20p | 385.50p | 372.20p | 382.50p | 614257 |
18/09/2013 | 373.90p | 373.90p | 367.80p | 369.20p | 486116 |
17/09/2013 | 367.80p | 371.50p | 365.20p | 370.30p | 787433 |
16/09/2013 | 364.00p | 366.60p | 363.50p | 365.50p | 581342 |
13/09/2013 | 357.70p | 361.70p | 357.40p | 358.10p | 228839 |
12/09/2013 | 365.40p | 365.40p | 357.30p | 359.80p | 456266 |
11/09/2013 | 365.10p | 365.50p | 360.90p | 364.90p | 436154 |
10/09/2013 | 366.30p | 366.50p | 361.28p | 364.40p | 465012 |
09/09/2013 | 355.40p | 364.10p | 355.40p | 361.90p | 335596 |
06/09/2013 | 360.30p | 360.30p | 350.90p | 355.00p | 462483 |
05/09/2013 | 357.40p | 363.00p | 356.70p | 360.00p | 948170 |
04/09/2013 | 349.90p | 357.30p | 343.30p | 356.70p | 812915 |
03/09/2013 | 346.40p | 352.00p | 341.20p | 350.70p | 1053142 |
02/09/2013 | 335.90p | 348.60p | 333.10p | 346.80p | 662267 |
30/08/2013 | 333.20p | 337.20p | 330.00p | 333.10p | 522745 |
29/08/2013 | 335.90p | 339.00p | 334.10p | 336.00p | 627102 |
28/08/2013 | 336.70p | 341.10p | 332.80p | 335.90p | 671980 |
27/08/2013 | 356.50p | 356.70p | 339.60p | 341.10p | 1821945 |
23/08/2013 | 352.40p | 359.60p | 352.40p | 358.00p | 715531 |
22/08/2013 | 347.70p | 353.70p | 345.60p | 353.00p | 450289 |
21/08/2013 | 346.60p | 351.00p | 344.42p | 348.00p | 743790 |
20/08/2013 | 351.40p | 351.40p | 341.60p | 343.10p | 1159164 |
19/08/2013 | 352.70p | 352.70p | 347.70p | 351.30p | 685527 |
16/08/2013 | 346.10p | 352.40p | 341.50p | 350.60p | 521846 |
15/08/2013 | 361.60p | 361.60p | 344.20p | 344.90p | 727924 |
14/08/2013 | 362.00p | 363.00p | 353.40p | 359.30p | 3827242 |
13/08/2013 | 355.90p | 366.00p | 354.00p | 363.00p | 1101869 |
12/08/2013 | 360.60p | 363.20p | 353.40p | 354.40p | 377535 |
09/08/2013 | 352.00p | 361.10p | 352.00p | 359.80p | 408469 |
08/08/2013 | 354.70p | 355.50p | 349.10p | 352.50p | 1128147 |
07/08/2013 | 358.80p | 361.00p | 351.60p | 352.00p | 1365277 |
06/08/2013 | 366.90p | 367.40p | 357.80p | 361.00p | 939773 |
05/08/2013 | 365.40p | 365.60p | 358.20p | 364.60p | 609664 |
02/08/2013 | 362.90p | 365.60p | 350.90p | 358.20p | 1145095 |
01/08/2013 | 333.60p | 361.20p | 332.00p | 360.00p | 4137990 |
31/07/2013 | 320.00p | 327.00p | 320.00p | 324.60p | 738742 |
30/07/2013 | 328.90p | 328.90p | 322.30p | 324.20p | 1315651 |
29/07/2013 | 327.50p | 328.14p | 324.50p | 327.00p | 678033 |
26/07/2013 | 323.30p | 328.00p | 322.60p | 326.60p | 696904 |
25/07/2013 | 325.90p | 326.80p | 322.00p | 322.60p | 569713 |
24/07/2013 | 327.00p | 332.30p | 325.20p | 326.80p | 651188 |
23/07/2013 | 328.60p | 331.70p | 325.30p | 325.30p | 481237 |
22/07/2013 | 329.70p | 330.00p | 326.20p | 328.80p | 498865 |
19/07/2013 | 326.70p | 331.40p | 321.60p | 330.00p | 449582 |
18/07/2013 | 325.60p | 330.50p | 325.60p | 329.80p | 470694 |
17/07/2013 | 327.80p | 330.20p | 323.30p | 327.10p | 434521 |
16/07/2013 | 332.00p | 332.00p | 326.60p | 329.20p | 393500 |
15/07/2013 | 328.70p | 333.60p | 325.50p | 332.00p | 471992 |
12/07/2013 | 327.90p | 337.30p | 325.70p | 327.40p | 343229 |
11/07/2013 | 334.80p | 334.80p | 325.50p | 330.10p | 488954 |
10/07/2013 | 325.80p | 330.30p | 318.70p | 330.30p | 673234 |
09/07/2013 | 317.50p | 326.55p | 316.50p | 326.10p | 577577 |
08/07/2013 | 313.40p | 319.40p | 311.50p | 315.90p | 684500 |
05/07/2013 | 301.50p | 314.80p | 301.50p | 311.50p | 1182976 |
04/07/2013 | 285.10p | 302.90p | 285.10p | 302.90p | 482183 |
03/07/2013 | 289.00p | 293.20p | 286.60p | 293.20p | 333117 |
02/07/2013 | 295.50p | 296.40p | 290.50p | 293.90p | 487592 |
01/07/2013 | 289.40p | 293.60p | 286.60p | 293.00p | 392893 |
28/06/2013 | 290.00p | 292.30p | 285.80p | 289.70p | 788339 |
27/06/2013 | 295.00p | 295.00p | 286.60p | 289.50p | 753900 |
26/06/2013 | 281.40p | 292.60p | 280.20p | 289.00p | 1181107 |
25/06/2013 | 273.90p | 282.30p | 273.90p | 280.20p | 881112 |
24/06/2013 | 283.30p | 284.00p | 271.70p | 274.60p | 4246102 |
21/06/2013 | 299.10p | 299.20p | 281.60p | 281.60p | 3488779 |
20/06/2013 | 301.30p | 307.97p | 295.60p | 296.10p | 1207631 |
19/06/2013 | 310.10p | 311.47p | 305.80p | 307.00p | 812051 |
18/06/2013 | 311.70p | 314.00p | 310.10p | 310.90p | 1084881 |
17/06/2013 | 314.60p | 315.90p | 310.10p | 312.00p | 499692 |
14/06/2013 | 309.30p | 316.90p | 307.80p | 312.50p | 605059 |
13/06/2013 | 309.10p | 313.20p | 304.40p | 307.80p | 498565 |
12/06/2013 | 311.80p | 318.00p | 311.70p | 313.20p | 404602 |
11/06/2013 | 323.00p | 324.10p | 313.00p | 314.30p | 680792 |
10/06/2013 | 321.50p | 326.80p | 321.50p | 324.10p | 462616 |
07/06/2013 | 321.40p | 322.80p | 317.00p | 322.40p | 946757 |
06/06/2013 | 318.30p | 323.80p | 315.77p | 320.00p | 923116 |
05/06/2013 | 323.40p | 327.50p | 315.40p | 317.60p | 832155 |
04/06/2013 | 324.50p | 329.50p | 319.20p | 327.50p | 628772 |
03/06/2013 | 323.10p | 328.40p | 318.50p | 319.20p | 452138 |
31/05/2013 | 333.70p | 333.70p | 325.50p | 326.00p | 697212 |
30/05/2013 | 335.80p | 337.90p | 329.50p | 332.50p | 670236 |
29/05/2013 | 345.30p | 347.30p | 336.80p | 337.90p | 538550 |
28/05/2013 | 338.20p | 348.90p | 335.60p | 347.30p | 1210943 |
24/05/2013 | 346.90p | 346.90p | 335.00p | 335.60p | 781950 |
23/05/2013 | 355.10p | 355.60p | 342.10p | 345.00p | 708404 |
22/05/2013 | 354.20p | 362.60p | 353.40p | 362.20p | 1078849 |
21/05/2013 | 346.20p | 354.30p | 344.40p | 354.30p | 1075054 |
20/05/2013 | 338.70p | 343.10p | 338.40p | 342.70p | 1162065 |
17/05/2013 | 339.60p | 344.00p | 336.40p | 343.00p | 308571 |
16/05/2013 | 342.00p | 346.60p | 339.80p | 340.60p | 366172 |
15/05/2013 | 336.60p | 345.23p | 336.30p | 343.80p | 914479 |
14/05/2013 | 339.20p | 343.40p | 334.10p | 336.60p | 679901 |
13/05/2013 | 342.60p | 343.64p | 337.90p | 338.00p | 1188400 |
10/05/2013 | 338.40p | 343.05p | 338.40p | 342.90p | 3624364 |
09/05/2013 | 337.40p | 340.60p | 337.40p | 339.00p | 599718 |
08/05/2013 | 339.60p | 344.40p | 338.30p | 338.50p | 565148 |
07/05/2013 | 337.50p | 342.31p | 336.82p | 338.90p | 597660 |
03/05/2013 | 332.40p | 337.70p | 331.50p | 336.40p | 681844 |
02/05/2013 | 328.80p | 333.20p | 324.40p | 332.70p | 705089 |
01/05/2013 | 330.50p | 330.60p | 326.70p | 329.00p | 408344 |
30/04/2013 | 323.90p | 330.90p | 320.90p | 330.50p | 1398639 |
29/04/2013 | 318.00p | 321.80p | 318.00p | 320.90p | 720545 |
26/04/2013 | 318.10p | 318.82p | 308.90p | 318.00p | 549813 |
25/04/2013 | 317.40p | 321.20p | 316.20p | 319.60p | 724077 |
24/04/2013 | 318.80p | 320.61p | 316.00p | 317.40p | 732902 |
23/04/2013 | 310.50p | 320.10p | 310.10p | 318.90p | 850972 |
22/04/2013 | 314.00p | 318.83p | 309.30p | 310.50p | 875930 |
19/04/2013 | 322.00p | 322.00p | 310.00p | 310.30p | 657201 |
18/04/2013 | 330.00p | 330.00p | 317.00p | 318.60p | 940026 |
17/04/2013 | 333.20p | 334.60p | 324.60p | 327.50p | 846076 |
16/04/2013 | 335.00p | 335.00p | 329.20p | 329.50p | 698005 |
15/04/2013 | 337.60p | 339.10p | 330.00p | 333.90p | 938151 |
12/04/2013 | 337.80p | 340.30p | 331.70p | 337.00p | 1206893 |
11/04/2013 | 338.30p | 344.70p | 337.00p | 339.70p | 957385 |
10/04/2013 | 330.30p | 337.30p | 329.77p | 335.50p | 1724754 |
09/04/2013 | 329.50p | 332.80p | 326.00p | 330.00p | 772998 |
08/04/2013 | 322.90p | 326.90p | 321.70p | 326.10p | 496394 |
05/04/2013 | 325.00p | 327.50p | 319.20p | 322.10p | 1519398 |
04/04/2013 | 333.30p | 335.60p | 326.00p | 327.50p | 780101 |
03/04/2013 | 335.60p | 341.30p | 328.60p | 329.80p | 783005 |
02/04/2013 | 326.70p | 334.00p | 325.65p | 332.00p | 567144 |
28/03/2013 | 325.50p | 330.40p | 321.00p | 327.60p | 642518 |
27/03/2013 | 322.50p | 323.40p | 319.90p | 320.90p | 607280 |
26/03/2013 | 323.80p | 325.90p | 322.10p | 323.60p | 574260 |
25/03/2013 | 332.60p | 333.80p | 319.50p | 320.30p | 989526 |
22/03/2013 | 328.30p | 335.40p | 323.70p | 328.90p | 804139 |
21/03/2013 | 324.00p | 329.90p | 319.50p | 328.00p | 2540976 |
20/03/2013 | 337.00p | 337.00p | 329.00p | 329.00p | 860548 |
19/03/2013 | 345.90p | 346.10p | 334.00p | 334.00p | 853183 |
18/03/2013 | 342.80p | 346.80p | 341.30p | 344.50p | 478063 |
15/03/2013 | 350.00p | 355.00p | 348.00p | 349.40p | 867354 |
14/03/2013 | 350.70p | 352.30p | 347.43p | 349.00p | 708776 |
13/03/2013 | 359.30p | 359.30p | 349.00p | 349.90p | 867343 |
12/03/2013 | 361.80p | 365.43p | 357.60p | 358.80p | 417846 |
11/03/2013 | 358.40p | 361.10p | 351.50p | 361.10p | 882105 |
08/03/2013 | 349.50p | 360.20p | 349.50p | 360.20p | 851812 |
07/03/2013 | 341.50p | 347.80p | 341.20p | 347.30p | 548311 |
06/03/2013 | 335.40p | 342.70p | 333.60p | 338.40p | 410867 |
05/03/2013 | 334.30p | 344.00p | 334.30p | 340.20p | 641999 |
04/03/2013 | 332.00p | 350.00p | 328.70p | 331.50p | 690962 |
01/03/2013 | 331.20p | 337.40p | 323.90p | 330.30p | 465810 |
28/02/2013 | 333.30p | 343.20p | 329.50p | 336.10p | 583970 |
27/02/2013 | 335.20p | 335.20p | 328.00p | 329.50p | 361389 |
26/02/2013 | 332.70p | 339.70p | 330.00p | 332.30p | 276813 |
25/02/2013 | 341.50p | 344.20p | 337.40p | 339.70p | 389168 |
22/02/2013 | 338.50p | 346.20p | 336.40p | 340.80p | 559468 |
21/02/2013 | 345.70p | 346.00p | 332.40p | 336.40p | 704024 |
20/02/2013 | 342.70p | 350.60p | 342.00p | 346.00p | 303691 |
19/02/2013 | 332.00p | 344.30p | 329.80p | 342.90p | 476169 |
18/02/2013 | 331.40p | 335.00p | 329.30p | 330.30p | 359602 |
15/02/2013 | 335.50p | 339.29p | 332.00p | 332.10p | 444370 |
14/02/2013 | 345.50p | 349.10p | 334.70p | 334.70p | 943318 |
13/02/2013 | 348.30p | 349.50p | 345.10p | 347.70p | 586178 |
12/02/2013 | 341.80p | 348.30p | 339.50p | 347.30p | 736474 |
11/02/2013 | 340.20p | 341.50p | 338.00p | 339.50p | 1052103 |
08/02/2013 | 342.10p | 343.70p | 337.80p | 339.00p | 1204477 |
07/02/2013 | 340.80p | 344.00p | 339.66p | 342.00p | 2221355 |
06/02/2013 | 339.30p | 348.70p | 337.84p | 341.30p | 770836 |
05/02/2013 | 330.80p | 339.40p | 327.69p | 337.70p | 859635 |
04/02/2013 | 335.30p | 336.89p | 328.30p | 329.60p | 777915 |
01/02/2013 | 325.70p | 334.80p | 324.10p | 333.10p | 1079562 |
31/01/2013 | 318.00p | 325.40p | 310.97p | 325.40p | 464225 |
*Close Price adjusted for both dividends and splits