Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/08/2014 | 174.50p | 182.00p | 174.50p | 180.50p | 341275 |
15/08/2014 | 171.50p | 175.00p | 171.00p | 173.00p | 82300 |
14/08/2014 | 171.00p | 172.00p | 170.00p | 171.50p | 65806 |
13/08/2014 | 166.50p | 173.00p | 165.00p | 171.00p | 76689 |
12/08/2014 | 166.50p | 168.00p | 165.92p | 166.50p | 176935 |
11/08/2014 | 165.50p | 168.00p | 165.00p | 166.50p | 98232 |
08/08/2014 | 166.50p | 166.50p | 164.00p | 165.00p | 142196 |
07/08/2014 | 167.00p | 167.00p | 165.00p | 166.50p | 231865 |
06/08/2014 | 167.00p | 167.00p | 166.00p | 167.00p | 241908 |
05/08/2014 | 169.00p | 169.08p | 166.00p | 167.00p | 589894 |
04/08/2014 | 172.00p | 172.00p | 167.20p | 169.00p | 186015 |
01/08/2014 | 172.00p | 172.75p | 171.00p | 172.00p | 95610 |
31/07/2014 | 173.50p | 175.00p | 172.00p | 172.00p | 118002 |
30/07/2014 | 178.00p | 178.00p | 173.00p | 173.50p | 184082 |
29/07/2014 | 178.50p | 178.50p | 177.00p | 178.00p | 119896 |
28/07/2014 | 179.00p | 179.40p | 178.00p | 178.50p | 237764 |
25/07/2014 | 174.50p | 180.00p | 173.00p | 179.00p | 534474 |
24/07/2014 | 173.00p | 176.00p | 172.00p | 174.50p | 535493 |
23/07/2014 | 173.00p | 173.50p | 172.00p | 173.00p | 320009 |
22/07/2014 | 173.00p | 173.50p | 172.00p | 173.00p | 131903 |
21/07/2014 | 173.50p | 174.00p | 172.00p | 173.00p | 143639 |
18/07/2014 | 173.50p | 173.50p | 173.25p | 173.50p | 97247 |
17/07/2014 | 171.00p | 175.00p | 170.60p | 173.50p | 632896 |
16/07/2014 | 172.50p | 173.00p | 170.00p | 171.00p | 71271 |
15/07/2014 | 171.50p | 173.00p | 171.00p | 172.00p | 66847 |
14/07/2014 | 171.00p | 173.00p | 169.50p | 171.50p | 189364 |
11/07/2014 | 171.00p | 173.00p | 169.00p | 171.00p | 62579 |
10/07/2014 | 172.00p | 174.50p | 170.25p | 171.00p | 131210 |
09/07/2014 | 172.00p | 173.40p | 170.50p | 172.00p | 17005 |
08/07/2014 | 173.00p | 175.00p | 170.00p | 172.00p | 62904 |
07/07/2014 | 173.00p | 175.00p | 172.25p | 173.00p | 165182 |
04/07/2014 | 171.50p | 174.50p | 171.25p | 173.00p | 48252 |
03/07/2014 | 171.50p | 173.00p | 171.20p | 171.50p | 176763 |
02/07/2014 | 171.50p | 173.00p | 171.00p | 171.50p | 77413 |
01/07/2014 | 171.50p | 173.00p | 170.50p | 171.50p | 106829 |
30/06/2014 | 170.00p | 173.00p | 168.60p | 171.50p | 242383 |
27/06/2014 | 168.50p | 171.25p | 168.30p | 170.00p | 46579 |
26/06/2014 | 169.00p | 171.00p | 167.60p | 168.50p | 116179 |
25/06/2014 | 166.00p | 170.00p | 165.37p | 169.00p | 66058 |
24/06/2014 | 166.00p | 167.00p | 165.19p | 166.00p | 68016 |
23/06/2014 | 167.00p | 167.00p | 165.00p | 166.00p | 306502 |
20/06/2014 | 163.00p | 169.00p | 162.00p | 167.00p | 408742 |
19/06/2014 | 163.00p | 164.00p | 162.00p | 163.00p | 877243 |
18/06/2014 | 163.75p | 164.40p | 161.00p | 163.00p | 59723 |
17/06/2014 | 164.00p | 164.50p | 163.00p | 163.75p | 176310 |
16/06/2014 | 164.00p | 165.00p | 163.00p | 164.00p | 220089 |
13/06/2014 | 164.00p | 165.00p | 163.50p | 164.00p | 86488 |
12/06/2014 | 163.50p | 165.00p | 162.00p | 164.50p | 84259 |
11/06/2014 | 163.50p | 165.00p | 161.94p | 163.50p | 515832 |
10/06/2014 | 164.00p | 164.50p | 162.50p | 163.50p | 144674 |
09/06/2014 | 163.50p | 165.00p | 163.00p | 164.00p | 232982 |
06/06/2014 | 163.50p | 165.00p | 162.70p | 163.50p | 208243 |
05/06/2014 | 162.50p | 165.00p | 162.50p | 163.50p | 72844 |
04/06/2014 | 161.00p | 163.00p | 161.00p | 162.50p | 712196 |
03/06/2014 | 161.00p | 162.00p | 160.50p | 161.00p | 699393 |
02/06/2014 | 160.50p | 162.00p | 159.30p | 160.50p | 167783 |
30/05/2014 | 160.50p | 162.00p | 159.07p | 160.50p | 285666 |
29/05/2014 | 160.50p | 162.00p | 159.00p | 160.50p | 240749 |
28/05/2014 | 160.50p | 162.00p | 159.00p | 160.50p | 755047 |
27/05/2014 | 162.50p | 162.50p | 159.00p | 160.50p | 334669 |
23/05/2014 | 162.50p | 162.90p | 161.00p | 161.00p | 174445 |
22/05/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 156527 |
21/05/2014 | 163.50p | 164.50p | 162.00p | 162.50p | 158154 |
20/05/2014 | 164.50p | 165.00p | 162.40p | 163.50p | 256982 |
19/05/2014 | 164.50p | 164.65p | 164.00p | 164.50p | 394149 |
16/05/2014 | 163.50p | 165.00p | 163.20p | 164.25p | 728354 |
15/05/2014 | 162.50p | 164.00p | 162.00p | 163.50p | 2040368 |
14/05/2014 | 162.50p | 163.75p | 162.21p | 162.50p | 71339 |
13/05/2014 | 162.50p | 164.00p | 161.50p | 162.50p | 190722 |
12/05/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 200098 |
09/05/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 177083 |
08/05/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 230199 |
07/05/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 322609 |
06/05/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 101413 |
02/05/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 177738 |
01/05/2014 | 162.50p | 164.00p | 161.76p | 162.50p | 314133 |
30/04/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 188951 |
29/04/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 303556 |
28/04/2014 | 162.50p | 163.50p | 161.32p | 162.50p | 224466 |
25/04/2014 | 162.50p | 163.52p | 162.50p | 162.50p | 250709 |
24/04/2014 | 163.00p | 163.00p | 161.00p | 162.50p | 87454 |
23/04/2014 | 163.00p | 164.00p | 162.00p | 163.00p | 142871 |
22/04/2014 | 164.50p | 165.00p | 162.96p | 163.00p | 437715 |
17/04/2014 | 165.00p | 166.00p | 160.00p | 164.50p | 998017 |
16/04/2014 | 164.50p | 166.00p | 163.75p | 165.00p | 380096 |
15/04/2014 | 165.00p | 168.00p | 163.63p | 164.50p | 744558 |
14/04/2014 | 161.50p | 165.00p | 160.50p | 164.00p | 543976 |
11/04/2014 | 161.50p | 162.50p | 160.00p | 161.50p | 270201 |
10/04/2014 | 161.50p | 162.00p | 160.00p | 161.50p | 87847 |
09/04/2014 | 161.50p | 163.00p | 160.00p | 161.50p | 21969 |
08/04/2014 | 163.50p | 165.00p | 160.50p | 161.50p | 96099 |
07/04/2014 | 163.00p | 163.75p | 161.25p | 163.50p | 131474 |
04/04/2014 | 162.00p | 164.00p | 161.75p | 163.00p | 95783 |
03/04/2014 | 162.00p | 163.75p | 160.00p | 162.00p | 128428 |
02/04/2014 | 158.50p | 162.00p | 156.95p | 161.00p | 704805 |
01/04/2014 | 158.50p | 159.40p | 157.00p | 158.00p | 81126 |
31/03/2014 | 159.50p | 160.00p | 157.00p | 158.50p | 236773 |
28/03/2014 | 159.00p | 160.00p | 158.25p | 159.00p | 196289 |
27/03/2014 | 159.00p | 160.00p | 158.00p | 159.00p | 54304 |
26/03/2014 | 160.50p | 160.70p | 158.75p | 159.00p | 162168 |
25/03/2014 | 161.00p | 161.30p | 160.00p | 160.50p | 54471 |
24/03/2014 | 161.00p | 161.30p | 160.00p | 161.00p | 103890 |
21/03/2014 | 161.00p | 162.00p | 161.00p | 161.00p | 240173 |
20/03/2014 | 161.00p | 162.00p | 160.24p | 161.00p | 64443 |
19/03/2014 | 161.00p | 162.00p | 161.00p | 161.00p | 233952 |
18/03/2014 | 161.00p | 162.00p | 160.00p | 161.00p | 98855 |
17/03/2014 | 162.00p | 163.00p | 160.50p | 161.00p | 99425 |
14/03/2014 | 165.00p | 165.00p | 161.00p | 162.00p | 184308 |
13/03/2014 | 165.00p | 165.00p | 163.00p | 165.00p | 74735 |
12/03/2014 | 165.00p | 165.00p | 163.00p | 165.00p | 277245 |
11/03/2014 | 165.00p | 166.00p | 163.10p | 165.00p | 194827 |
10/03/2014 | 165.00p | 165.50p | 163.50p | 165.00p | 408943 |
07/03/2014 | 165.00p | 165.00p | 163.50p | 165.00p | 203441 |
06/03/2014 | 165.00p | 166.00p | 163.20p | 165.00p | 191024 |
05/03/2014 | 165.00p | 167.00p | 163.00p | 165.00p | 252571 |
04/03/2014 | 165.00p | 167.00p | 163.05p | 165.00p | 943537 |
03/03/2014 | 171.50p | 177.00p | 161.00p | 166.00p | 1825505 |
28/02/2014 | 161.00p | 162.00p | 160.99p | 161.00p | 740602 |
27/02/2014 | 161.00p | 161.00p | 160.00p | 161.00p | 400321 |
26/02/2014 | 161.00p | 162.03p | 160.33p | 161.00p | 341767 |
25/02/2014 | 160.50p | 161.50p | 158.50p | 160.00p | 383200 |
24/02/2014 | 155.00p | 159.45p | 155.00p | 158.50p | 1051915 |
21/02/2014 | 155.00p | 155.49p | 154.00p | 155.00p | 1443838 |
20/02/2014 | 155.00p | 156.00p | 154.00p | 155.00p | 70948 |
19/02/2014 | 157.00p | 157.00p | 155.00p | 155.00p | 515284 |
18/02/2014 | 157.00p | 157.00p | 156.00p | 157.00p | 169358 |
17/02/2014 | 159.00p | 160.00p | 156.00p | 157.00p | 382968 |
14/02/2014 | 160.50p | 160.50p | 157.00p | 159.00p | 134027 |
13/02/2014 | 160.50p | 160.50p | 159.00p | 160.50p | 416004 |
12/02/2014 | 159.50p | 161.00p | 158.00p | 160.50p | 696925 |
11/02/2014 | 160.00p | 160.00p | 157.00p | 158.50p | 6808030 |
10/02/2014 | 162.50p | 170.00p | 158.00p | 160.00p | 9347172 |
*Close Price adjusted for both dividends and splits