Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2013 | 778.50p | 780.88p | 764.50p | 770.00p | 251517 |
29/11/2013 | 774.50p | 787.50p | 764.56p | 778.50p | 383536 |
28/11/2013 | 821.50p | 828.70p | 752.00p | 777.00p | 1125404 |
27/11/2013 | 803.50p | 824.00p | 803.50p | 822.50p | 263395 |
26/11/2013 | 794.50p | 812.50p | 793.50p | 805.50p | 315808 |
25/11/2013 | 800.00p | 802.75p | 784.00p | 793.00p | 213133 |
22/11/2013 | 771.50p | 792.00p | 767.00p | 788.00p | 243781 |
21/11/2013 | 749.50p | 769.00p | 748.41p | 767.00p | 258776 |
20/11/2013 | 767.50p | 780.50p | 740.00p | 754.00p | 301998 |
19/11/2013 | 761.00p | 772.00p | 760.82p | 767.00p | 217881 |
18/11/2013 | 753.50p | 768.00p | 745.74p | 765.00p | 482120 |
15/11/2013 | 751.00p | 758.00p | 746.50p | 750.00p | 268216 |
14/11/2013 | 764.00p | 769.00p | 740.50p | 748.50p | 419943 |
13/11/2013 | 784.50p | 796.20p | 745.50p | 751.00p | 421544 |
12/11/2013 | 785.50p | 792.00p | 779.37p | 787.50p | 156155 |
11/11/2013 | 789.00p | 793.00p | 778.00p | 787.00p | 233067 |
08/11/2013 | 762.00p | 787.50p | 757.00p | 780.00p | 929130 |
07/11/2013 | 753.50p | 772.14p | 753.50p | 762.00p | 357164 |
06/11/2013 | 764.50p | 777.00p | 754.50p | 760.00p | 292620 |
05/11/2013 | 796.50p | 799.30p | 766.00p | 766.00p | 258107 |
04/11/2013 | 800.00p | 806.40p | 790.00p | 797.00p | 264445 |
01/11/2013 | 788.00p | 802.00p | 782.00p | 800.00p | 649303 |
31/10/2013 | 784.50p | 790.06p | 777.00p | 785.00p | 489681 |
30/10/2013 | 791.00p | 793.00p | 784.50p | 786.50p | 1305232 |
29/10/2013 | 772.00p | 795.00p | 771.00p | 790.00p | 705829 |
28/10/2013 | 785.00p | 785.00p | 756.50p | 759.50p | 155009 |
25/10/2013 | 783.50p | 788.00p | 773.00p | 782.00p | 163293 |
24/10/2013 | 799.00p | 799.00p | 782.50p | 788.00p | 146730 |
23/10/2013 | 784.50p | 794.50p | 781.00p | 794.50p | 123829 |
22/10/2013 | 804.50p | 808.88p | 784.00p | 788.00p | 220294 |
21/10/2013 | 795.50p | 809.38p | 793.50p | 803.50p | 323214 |
18/10/2013 | 792.50p | 800.78p | 787.50p | 793.50p | 164159 |
17/10/2013 | 783.00p | 794.50p | 781.00p | 790.00p | 225650 |
16/10/2013 | 786.00p | 787.00p | 767.00p | 783.00p | 203570 |
15/10/2013 | 798.00p | 798.00p | 774.50p | 783.00p | 221026 |
14/10/2013 | 766.00p | 781.00p | 763.50p | 779.50p | 222740 |
11/10/2013 | 753.00p | 769.00p | 751.00p | 767.00p | 171196 |
10/10/2013 | 720.50p | 762.50p | 718.00p | 751.00p | 208408 |
09/10/2013 | 718.50p | 732.00p | 700.50p | 717.00p | 332504 |
08/10/2013 | 704.50p | 710.50p | 699.90p | 700.50p | 215591 |
07/10/2013 | 718.50p | 718.50p | 701.50p | 706.50p | 386166 |
04/10/2013 | 731.00p | 732.50p | 718.00p | 721.50p | 114044 |
03/10/2013 | 736.00p | 737.00p | 728.50p | 730.00p | 94630 |
02/10/2013 | 724.50p | 741.00p | 719.50p | 735.50p | 249948 |
01/10/2013 | 717.50p | 731.00p | 709.80p | 729.00p | 202752 |
30/09/2013 | 700.00p | 722.00p | 700.00p | 719.00p | 370197 |
27/09/2013 | 731.00p | 731.00p | 703.50p | 712.00p | 326099 |
26/09/2013 | 740.00p | 741.25p | 726.50p | 732.00p | 149782 |
25/09/2013 | 745.50p | 751.50p | 737.00p | 739.00p | 329171 |
24/09/2013 | 743.00p | 756.50p | 735.50p | 752.50p | 203938 |
23/09/2013 | 750.50p | 752.50p | 734.00p | 741.50p | 137753 |
20/09/2013 | 756.00p | 759.50p | 737.50p | 747.50p | 227327 |
19/09/2013 | 760.00p | 768.50p | 748.00p | 754.50p | 172877 |
18/09/2013 | 754.00p | 761.00p | 736.50p | 745.00p | 388580 |
17/09/2013 | 763.50p | 763.50p | 752.50p | 756.00p | 233876 |
16/09/2013 | 777.00p | 778.00p | 757.50p | 759.00p | 167401 |
13/09/2013 | 768.50p | 774.50p | 759.81p | 767.50p | 71244 |
12/09/2013 | 771.50p | 774.50p | 748.50p | 763.00p | 161714 |
11/09/2013 | 780.50p | 784.00p | 760.50p | 768.00p | 236529 |
10/09/2013 | 774.00p | 782.00p | 767.81p | 773.00p | 272196 |
09/09/2013 | 760.00p | 770.50p | 752.50p | 770.50p | 325425 |
06/09/2013 | 771.00p | 771.00p | 751.50p | 755.00p | 413056 |
05/09/2013 | 756.00p | 775.50p | 756.00p | 770.00p | 237413 |
04/09/2013 | 773.00p | 778.19p | 747.50p | 753.50p | 209178 |
03/09/2013 | 776.50p | 784.00p | 768.00p | 775.00p | 172006 |
02/09/2013 | 755.50p | 782.50p | 743.50p | 777.00p | 262194 |
30/08/2013 | 750.00p | 760.50p | 741.00p | 743.50p | 216833 |
29/08/2013 | 735.50p | 749.50p | 735.50p | 747.00p | 571612 |
28/08/2013 | 749.50p | 757.00p | 736.50p | 740.00p | 318601 |
27/08/2013 | 777.50p | 796.00p | 755.00p | 757.00p | 267740 |
23/08/2013 | 777.50p | 797.00p | 777.06p | 793.00p | 131553 |
22/08/2013 | 774.00p | 796.50p | 764.50p | 783.50p | 368366 |
21/08/2013 | 772.00p | 786.00p | 767.50p | 776.50p | 235668 |
20/08/2013 | 782.00p | 783.50p | 757.00p | 773.50p | 264450 |
19/08/2013 | 797.00p | 810.00p | 759.00p | 765.00p | 511401 |
16/08/2013 | 730.00p | 778.50p | 723.50p | 778.50p | 457059 |
15/08/2013 | 781.50p | 786.50p | 714.50p | 723.50p | 581514 |
14/08/2013 | 798.00p | 798.88p | 777.50p | 780.50p | 255381 |
13/08/2013 | 793.50p | 802.50p | 789.50p | 794.00p | 168807 |
12/08/2013 | 811.00p | 811.00p | 790.50p | 796.50p | 113075 |
09/08/2013 | 806.00p | 809.00p | 789.00p | 799.50p | 206141 |
08/08/2013 | 798.50p | 809.00p | 791.50p | 801.50p | 255384 |
07/08/2013 | 797.00p | 804.17p | 784.00p | 795.00p | 184818 |
06/08/2013 | 809.00p | 823.00p | 798.50p | 800.00p | 205206 |
05/08/2013 | 801.00p | 816.00p | 801.00p | 811.00p | 139830 |
02/08/2013 | 802.00p | 809.00p | 788.50p | 803.00p | 254464 |
01/08/2013 | 801.00p | 812.00p | 796.00p | 800.50p | 122486 |
31/07/2013 | 805.50p | 809.50p | 787.50p | 799.50p | 117050 |
30/07/2013 | 809.00p | 810.00p | 797.00p | 808.00p | 158482 |
29/07/2013 | 808.50p | 813.50p | 795.50p | 810.00p | 110326 |
26/07/2013 | 827.00p | 833.50p | 808.50p | 808.50p | 73007 |
25/07/2013 | 821.50p | 828.00p | 817.50p | 823.00p | 85339 |
24/07/2013 | 823.50p | 830.00p | 818.00p | 822.00p | 122898 |
23/07/2013 | 822.00p | 831.00p | 818.50p | 820.00p | 53146 |
22/07/2013 | 825.00p | 836.25p | 820.50p | 824.00p | 79733 |
19/07/2013 | 819.50p | 836.00p | 816.00p | 827.50p | 113682 |
18/07/2013 | 825.00p | 839.00p | 822.00p | 834.00p | 92347 |
17/07/2013 | 818.50p | 829.50p | 813.50p | 829.00p | 144127 |
16/07/2013 | 853.50p | 860.00p | 816.00p | 820.50p | 292752 |
15/07/2013 | 852.00p | 858.87p | 846.50p | 851.50p | 107362 |
12/07/2013 | 839.00p | 849.50p | 835.00p | 849.50p | 174999 |
11/07/2013 | 842.00p | 858.50p | 841.00p | 843.00p | 144041 |
10/07/2013 | 832.00p | 847.47p | 829.00p | 841.00p | 309735 |
09/07/2013 | 808.00p | 853.50p | 808.00p | 832.00p | 406012 |
08/07/2013 | 803.50p | 832.00p | 790.28p | 830.00p | 808919 |
05/07/2013 | 773.00p | 780.50p | 766.50p | 775.00p | 262501 |
04/07/2013 | 764.00p | 775.50p | 760.50p | 766.50p | 469641 |
03/07/2013 | 755.00p | 767.00p | 752.50p | 764.00p | 85069 |
02/07/2013 | 776.50p | 776.50p | 762.00p | 762.00p | 453966 |
01/07/2013 | 782.00p | 782.00p | 760.50p | 770.00p | 263000 |
28/06/2013 | 760.50p | 768.00p | 759.00p | 762.50p | 187579 |
27/06/2013 | 743.50p | 764.00p | 743.50p | 760.00p | 153949 |
26/06/2013 | 729.00p | 756.50p | 726.50p | 750.50p | 103041 |
25/06/2013 | 714.00p | 727.00p | 709.00p | 726.50p | 115571 |
24/06/2013 | 732.50p | 735.00p | 701.50p | 709.00p | 183730 |
21/06/2013 | 762.50p | 767.00p | 724.46p | 735.00p | 443182 |
20/06/2013 | 769.50p | 775.00p | 756.50p | 759.50p | 279960 |
19/06/2013 | 770.50p | 785.00p | 769.50p | 775.00p | 227137 |
18/06/2013 | 770.00p | 775.00p | 764.00p | 774.00p | 188216 |
17/06/2013 | 771.00p | 781.50p | 765.00p | 770.00p | 211142 |
14/06/2013 | 759.00p | 773.92p | 759.00p | 765.00p | 126274 |
13/06/2013 | 759.50p | 765.50p | 739.00p | 763.00p | 171165 |
12/06/2013 | 775.00p | 776.50p | 764.00p | 765.00p | 137047 |
11/06/2013 | 782.00p | 783.63p | 763.50p | 776.50p | 508694 |
10/06/2013 | 763.50p | 768.00p | 758.00p | 763.50p | 168978 |
07/06/2013 | 759.50p | 769.00p | 755.80p | 763.00p | 261924 |
06/06/2013 | 771.50p | 772.00p | 752.00p | 757.00p | 278647 |
05/06/2013 | 765.00p | 772.50p | 758.42p | 765.00p | 169874 |
04/06/2013 | 759.00p | 770.50p | 754.31p | 765.00p | 185505 |
03/06/2013 | 757.00p | 759.50p | 739.75p | 755.00p | 164766 |
31/05/2013 | 746.00p | 751.50p | 733.49p | 751.50p | 145105 |
30/05/2013 | 734.50p | 748.00p | 727.50p | 748.00p | 235498 |
29/05/2013 | 749.50p | 750.50p | 725.54p | 735.50p | 150282 |
28/05/2013 | 747.00p | 760.00p | 742.00p | 750.50p | 193030 |
24/05/2013 | 749.50p | 765.50p | 741.00p | 744.50p | 212073 |
23/05/2013 | 746.00p | 761.05p | 739.50p | 755.00p | 191450 |
22/05/2013 | 772.00p | 775.16p | 749.00p | 763.00p | 186474 |
21/05/2013 | 773.50p | 783.00p | 766.00p | 775.00p | 152849 |
20/05/2013 | 765.00p | 778.00p | 749.36p | 778.00p | 132075 |
17/05/2013 | 765.00p | 773.00p | 759.56p | 765.00p | 283360 |
16/05/2013 | 754.50p | 776.08p | 754.50p | 765.00p | 316113 |
15/05/2013 | 733.50p | 754.00p | 725.87p | 753.00p | 421098 |
14/05/2013 | 739.00p | 747.00p | 723.00p | 730.00p | 237888 |
13/05/2013 | 763.50p | 775.35p | 746.50p | 747.00p | 130187 |
10/05/2013 | 756.00p | 769.00p | 756.00p | 761.50p | 41377 |
09/05/2013 | 755.00p | 764.50p | 751.37p | 764.50p | 112799 |
08/05/2013 | 752.00p | 761.00p | 750.50p | 757.00p | 74620 |
07/05/2013 | 758.00p | 766.50p | 752.50p | 755.00p | 87977 |
03/05/2013 | 756.00p | 768.00p | 755.75p | 760.00p | 53208 |
02/05/2013 | 761.00p | 765.00p | 740.50p | 757.50p | 159837 |
01/05/2013 | 774.00p | 774.00p | 753.50p | 765.00p | 48728 |
30/04/2013 | 780.00p | 781.92p | 765.70p | 768.00p | 198131 |
29/04/2013 | 779.00p | 781.00p | 766.50p | 778.50p | 100857 |
26/04/2013 | 765.00p | 778.00p | 763.00p | 767.50p | 126683 |
25/04/2013 | 763.00p | 780.50p | 763.00p | 773.00p | 105921 |
24/04/2013 | 752.50p | 768.00p | 750.50p | 763.00p | 90552 |
23/04/2013 | 742.00p | 757.00p | 735.31p | 754.00p | 141613 |
22/04/2013 | 740.50p | 747.06p | 731.50p | 735.00p | 74824 |
19/04/2013 | 738.00p | 752.00p | 732.50p | 739.50p | 79857 |
18/04/2013 | 731.50p | 747.50p | 728.00p | 742.50p | 132392 |
17/04/2013 | 744.50p | 749.00p | 715.50p | 733.00p | 133104 |
16/04/2013 | 728.50p | 734.50p | 720.50p | 730.50p | 138457 |
15/04/2013 | 732.50p | 744.00p | 714.58p | 732.50p | 96466 |
12/04/2013 | 731.50p | 741.00p | 716.00p | 739.00p | 74113 |
11/04/2013 | 702.50p | 733.46p | 702.50p | 729.50p | 175925 |
10/04/2013 | 696.50p | 718.56p | 694.50p | 709.00p | 188519 |
09/04/2013 | 685.50p | 700.50p | 685.50p | 697.50p | 113508 |
08/04/2013 | 693.50p | 710.25p | 684.50p | 691.50p | 162183 |
05/04/2013 | 721.50p | 721.50p | 680.27p | 694.00p | 198936 |
04/04/2013 | 741.50p | 741.50p | 712.00p | 714.00p | 106430 |
03/04/2013 | 750.00p | 750.52p | 733.00p | 733.50p | 209760 |
02/04/2013 | 744.00p | 759.72p | 741.50p | 743.00p | 143854 |
28/03/2013 | 741.00p | 751.00p | 738.00p | 741.50p | 146957 |
27/03/2013 | 748.50p | 753.50p | 717.50p | 731.00p | 211441 |
26/03/2013 | 743.50p | 751.39p | 737.00p | 751.00p | 277308 |
25/03/2013 | 719.00p | 738.29p | 710.14p | 728.00p | 318334 |
22/03/2013 | 693.50p | 715.00p | 693.50p | 715.00p | 195060 |
21/03/2013 | 687.00p | 710.50p | 687.00p | 710.50p | 254165 |
20/03/2013 | 673.00p | 700.00p | 665.00p | 693.50p | 413914 |
19/03/2013 | 664.50p | 677.50p | 660.00p | 672.50p | 168360 |
18/03/2013 | 643.50p | 668.00p | 643.50p | 667.00p | 131699 |
15/03/2013 | 663.50p | 669.50p | 647.50p | 650.00p | 203634 |
14/03/2013 | 651.00p | 661.50p | 651.00p | 661.00p | 90227 |
13/03/2013 | 655.50p | 659.00p | 648.50p | 652.50p | 65017 |
12/03/2013 | 665.00p | 668.00p | 637.56p | 655.00p | 198195 |
11/03/2013 | 670.00p | 673.00p | 654.50p | 668.00p | 111585 |
08/03/2013 | 673.50p | 679.00p | 669.00p | 673.00p | 213726 |
07/03/2013 | 678.50p | 686.50p | 662.50p | 673.50p | 171551 |
06/03/2013 | 655.50p | 683.00p | 648.50p | 681.50p | 346786 |
05/03/2013 | 643.00p | 652.50p | 639.50p | 652.50p | 242506 |
04/03/2013 | 644.00p | 653.92p | 639.00p | 639.00p | 359178 |
01/03/2013 | 648.50p | 651.00p | 642.00p | 644.50p | 380207 |
28/02/2013 | 640.00p | 657.50p | 639.64p | 645.50p | 251308 |
27/02/2013 | 649.00p | 660.00p | 645.50p | 653.50p | 102743 |
26/02/2013 | 646.50p | 660.00p | 632.48p | 649.50p | 204710 |
25/02/2013 | 671.50p | 685.00p | 650.00p | 660.00p | 199457 |
22/02/2013 | 655.50p | 677.50p | 655.50p | 672.00p | 83769 |
21/02/2013 | 664.50p | 668.50p | 651.22p | 662.00p | 64241 |
20/02/2013 | 665.00p | 685.00p | 664.50p | 668.50p | 71746 |
19/02/2013 | 676.50p | 676.50p | 662.00p | 667.00p | 86502 |
*Close Price adjusted for both dividends and splits