Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/08/2014 | 198.00p | 199.17p | 194.83p | 194.83p | 485811 |
22/08/2014 | 196.67p | 199.00p | 196.00p | 197.33p | 873933 |
21/08/2014 | 195.00p | 197.67p | 193.67p | 196.17p | 623409 |
20/08/2014 | 198.67p | 198.67p | 190.67p | 193.83p | 1613985 |
19/08/2014 | 196.67p | 199.80p | 196.50p | 199.50p | 612000 |
18/08/2014 | 196.33p | 196.67p | 194.48p | 196.50p | 1237146 |
15/08/2014 | 194.17p | 196.67p | 192.67p | 194.67p | 539532 |
14/08/2014 | 193.17p | 197.00p | 191.33p | 194.83p | 965217 |
13/08/2014 | 190.83p | 193.07p | 188.00p | 192.33p | 541191 |
12/08/2014 | 189.00p | 192.00p | 188.37p | 191.33p | 797778 |
11/08/2014 | 188.67p | 192.33p | 186.90p | 192.00p | 668826 |
08/08/2014 | 185.83p | 188.67p | 183.00p | 187.33p | 690471 |
07/08/2014 | 186.67p | 190.00p | 183.38p | 187.17p | 1683615 |
06/08/2014 | 180.50p | 183.67p | 178.60p | 183.33p | 1417737 |
05/08/2014 | 181.33p | 185.00p | 181.33p | 184.17p | 547173 |
04/08/2014 | 185.00p | 185.00p | 180.33p | 181.83p | 415074 |
01/08/2014 | 183.83p | 184.00p | 181.17p | 184.00p | 1455678 |
31/07/2014 | 178.67p | 183.33p | 178.67p | 182.33p | 1009833 |
30/07/2014 | 183.67p | 184.37p | 178.67p | 179.00p | 969909 |
29/07/2014 | 181.67p | 184.67p | 180.67p | 182.50p | 885489 |
28/07/2014 | 184.17p | 184.17p | 179.83p | 180.83p | 330465 |
25/07/2014 | 183.00p | 184.33p | 180.17p | 181.00p | 1492503 |
24/07/2014 | 184.33p | 185.33p | 181.67p | 182.50p | 766098 |
23/07/2014 | 181.17p | 186.17p | 180.50p | 184.50p | 761004 |
22/07/2014 | 179.33p | 181.67p | 178.00p | 180.83p | 633372 |
21/07/2014 | 180.33p | 180.50p | 178.33p | 179.17p | 556860 |
18/07/2014 | 179.17p | 181.33p | 178.17p | 180.50p | 556542 |
17/07/2014 | 176.33p | 181.00p | 176.17p | 180.50p | 613248 |
16/07/2014 | 178.00p | 178.33p | 175.33p | 177.50p | 2260056 |
15/07/2014 | 172.17p | 178.50p | 172.17p | 177.50p | 1604829 |
14/07/2014 | 171.67p | 173.50p | 170.67p | 172.50p | 671937 |
11/07/2014 | 170.17p | 172.17p | 169.00p | 170.83p | 547740 |
10/07/2014 | 169.67p | 171.50p | 167.67p | 170.00p | 836535 |
09/07/2014 | 168.00p | 170.17p | 166.83p | 170.17p | 639906 |
08/07/2014 | 171.00p | 173.64p | 165.57p | 168.00p | 4683246 |
07/07/2014 | 175.33p | 176.35p | 172.00p | 172.33p | 641136 |
04/07/2014 | 177.17p | 178.17p | 175.33p | 176.33p | 421074 |
03/07/2014 | 179.17p | 179.17p | 175.67p | 176.33p | 833802 |
02/07/2014 | 177.83p | 179.00p | 177.33p | 177.33p | 646548 |
01/07/2014 | 174.33p | 178.50p | 173.83p | 178.33p | 1666164 |
30/06/2014 | 175.00p | 176.33p | 173.33p | 174.67p | 968025 |
27/06/2014 | 174.33p | 177.83p | 174.00p | 174.83p | 469656 |
26/06/2014 | 173.83p | 175.33p | 171.50p | 175.33p | 928305 |
25/06/2014 | 176.67p | 177.17p | 171.00p | 173.67p | 1715490 |
24/06/2014 | 177.33p | 178.83p | 175.33p | 176.67p | 1684563 |
23/06/2014 | 181.50p | 183.83p | 177.93p | 178.83p | 384522 |
20/06/2014 | 183.50p | 184.83p | 178.50p | 182.67p | 1708707 |
19/06/2014 | 179.83p | 185.67p | 178.67p | 183.00p | 1750641 |
18/06/2014 | 178.50p | 178.83p | 175.88p | 178.83p | 1071012 |
17/06/2014 | 181.00p | 181.84p | 176.83p | 177.67p | 991239 |
16/06/2014 | 181.00p | 181.68p | 178.50p | 180.83p | 1035201 |
13/06/2014 | 184.67p | 185.67p | 181.00p | 181.00p | 580851 |
12/06/2014 | 185.50p | 188.17p | 183.22p | 185.67p | 444741 |
11/06/2014 | 187.00p | 187.75p | 184.00p | 184.67p | 862044 |
10/06/2014 | 181.67p | 188.67p | 181.67p | 186.67p | 661851 |
09/06/2014 | 183.67p | 185.00p | 181.83p | 183.00p | 722340 |
06/06/2014 | 182.33p | 183.66p | 181.33p | 183.00p | 514215 |
05/06/2014 | 182.67p | 184.83p | 179.83p | 181.67p | 1246794 |
04/06/2014 | 189.17p | 189.17p | 183.50p | 184.83p | 461997 |
03/06/2014 | 190.17p | 190.70p | 187.00p | 187.50p | 810837 |
02/06/2014 | 188.33p | 190.67p | 188.33p | 189.83p | 1273026 |
30/05/2014 | 184.67p | 188.29p | 183.67p | 187.50p | 1946379 |
29/05/2014 | 178.83p | 185.50p | 177.17p | 184.67p | 2504940 |
28/05/2014 | 176.33p | 179.50p | 175.17p | 177.17p | 1017240 |
27/05/2014 | 177.00p | 181.85p | 175.17p | 175.83p | 1028967 |
23/05/2014 | 178.33p | 180.63p | 177.00p | 178.00p | 1108950 |
22/05/2014 | 177.67p | 181.17p | 175.00p | 179.67p | 1231443 |
21/05/2014 | 174.67p | 177.17p | 173.67p | 176.67p | 470253 |
20/05/2014 | 171.17p | 175.27p | 171.17p | 173.67p | 825636 |
19/05/2014 | 170.00p | 173.33p | 168.50p | 171.67p | 911247 |
16/05/2014 | 173.83p | 177.83p | 167.83p | 171.00p | 1742544 |
15/05/2014 | 176.00p | 176.17p | 169.83p | 174.00p | 1052484 |
14/05/2014 | 173.83p | 176.00p | 173.83p | 175.50p | 295335 |
13/05/2014 | 177.33p | 177.33p | 172.50p | 173.33p | 598116 |
12/05/2014 | 174.50p | 177.50p | 173.50p | 176.33p | 1700238 |
09/05/2014 | 173.50p | 175.17p | 171.83p | 173.50p | 467892 |
08/05/2014 | 170.17p | 174.00p | 170.17p | 173.33p | 1164396 |
07/05/2014 | 173.00p | 173.50p | 170.00p | 170.83p | 785754 |
06/05/2014 | 177.17p | 177.63p | 172.17p | 172.83p | 455835 |
02/05/2014 | 176.33p | 177.83p | 174.83p | 176.83p | 446163 |
01/05/2014 | 171.33p | 175.33p | 170.97p | 174.83p | 428481 |
30/04/2014 | 174.00p | 174.00p | 169.33p | 171.33p | 985317 |
29/04/2014 | 172.67p | 174.65p | 169.29p | 171.00p | 734796 |
28/04/2014 | 174.17p | 176.17p | 172.17p | 173.33p | 413793 |
25/04/2014 | 175.33p | 177.50p | 174.00p | 174.67p | 552546 |
24/04/2014 | 173.50p | 177.33p | 172.83p | 177.17p | 2407677 |
23/04/2014 | 171.83p | 173.50p | 169.50p | 172.83p | 3552414 |
22/04/2014 | 174.33p | 177.00p | 170.50p | 172.00p | 1260417 |
17/04/2014 | 176.67p | 177.87p | 171.50p | 174.33p | 1386876 |
16/04/2014 | 177.83p | 179.00p | 177.00p | 177.17p | 1729875 |
15/04/2014 | 178.17p | 181.33p | 175.67p | 176.50p | 1304379 |
14/04/2014 | 177.83p | 179.17p | 172.91p | 177.50p | 1100313 |
11/04/2014 | 176.17p | 179.50p | 172.83p | 179.17p | 684333 |
10/04/2014 | 181.50p | 182.25p | 177.50p | 177.50p | 367713 |
09/04/2014 | 178.67p | 183.17p | 177.00p | 181.00p | 983508 |
08/04/2014 | 180.67p | 182.55p | 173.50p | 177.00p | 1063488 |
07/04/2014 | 184.67p | 186.17p | 180.33p | 180.50p | 858828 |
04/04/2014 | 185.17p | 186.44p | 183.00p | 185.17p | 475107 |
03/04/2014 | 186.33p | 187.83p | 183.67p | 184.67p | 1004277 |
02/04/2014 | 187.67p | 191.33p | 183.33p | 185.33p | 2161836 |
01/04/2014 | 182.50p | 186.17p | 180.17p | 185.83p | 986724 |
31/03/2014 | 180.50p | 184.67p | 175.33p | 183.83p | 768798 |
28/03/2014 | 178.67p | 180.42p | 176.62p | 179.67p | 775218 |
27/03/2014 | 180.33p | 180.33p | 177.50p | 179.50p | 574284 |
26/03/2014 | 179.33p | 183.00p | 177.61p | 182.00p | 677991 |
25/03/2014 | 176.17p | 179.00p | 176.17p | 178.33p | 968646 |
24/03/2014 | 175.00p | 178.00p | 174.83p | 177.00p | 892842 |
21/03/2014 | 177.50p | 177.50p | 174.33p | 175.67p | 1573671 |
20/03/2014 | 176.67p | 177.67p | 174.33p | 177.67p | 427839 |
19/03/2014 | 180.33p | 181.02p | 176.50p | 178.00p | 1013490 |
18/03/2014 | 175.17p | 181.83p | 174.50p | 180.50p | 1187979 |
17/03/2014 | 175.67p | 177.50p | 172.83p | 175.00p | 781302 |
14/03/2014 | 171.00p | 175.17p | 170.20p | 174.00p | 566229 |
13/03/2014 | 171.83p | 175.17p | 171.83p | 172.17p | 918612 |
12/03/2014 | 169.17p | 174.00p | 169.17p | 173.33p | 1362126 |
11/03/2014 | 176.67p | 177.29p | 171.67p | 172.67p | 841056 |
10/03/2014 | 176.33p | 177.80p | 175.00p | 175.50p | 410778 |
07/03/2014 | 177.50p | 177.67p | 172.17p | 176.17p | 1423329 |
06/03/2014 | 179.33p | 179.67p | 176.17p | 177.17p | 748059 |
05/03/2014 | 181.50p | 183.50p | 177.50p | 177.83p | 1166994 |
04/03/2014 | 180.33p | 182.99p | 178.67p | 182.17p | 564465 |
03/03/2014 | 185.33p | 186.33p | 180.33p | 180.83p | 1779438 |
28/02/2014 | 187.67p | 187.83p | 184.67p | 186.33p | 904554 |
27/02/2014 | 183.33p | 190.33p | 183.33p | 186.83p | 2306712 |
26/02/2014 | 189.17p | 190.00p | 182.68p | 185.50p | 2404881 |
25/02/2014 | 186.67p | 188.33p | 183.83p | 188.33p | 1942833 |
24/02/2014 | 181.67p | 185.83p | 181.67p | 185.67p | 1078878 |
21/02/2014 | 182.00p | 183.50p | 178.17p | 183.50p | 793851 |
20/02/2014 | 180.00p | 183.00p | 178.50p | 182.67p | 1008972 |
19/02/2014 | 180.33p | 182.33p | 180.17p | 181.00p | 506415 |
18/02/2014 | 173.50p | 181.17p | 173.50p | 180.83p | 6220959 |
17/02/2014 | 175.00p | 175.25p | 172.50p | 175.00p | 1726704 |
14/02/2014 | 173.33p | 173.67p | 172.52p | 173.67p | 726204 |
13/02/2014 | 173.67p | 174.17p | 171.17p | 173.33p | 804708 |
12/02/2014 | 170.33p | 174.33p | 170.33p | 173.33p | 889548 |
11/02/2014 | 175.50p | 175.50p | 170.50p | 171.50p | 1105449 |
10/02/2014 | 173.00p | 175.00p | 173.00p | 173.67p | 901245 |
07/02/2014 | 173.67p | 175.02p | 172.83p | 174.00p | 1325337 |
06/02/2014 | 174.33p | 175.83p | 172.50p | 173.67p | 3068226 |
05/02/2014 | 173.33p | 174.17p | 171.17p | 173.00p | 2534445 |
04/02/2014 | 175.67p | 176.33p | 172.67p | 174.00p | 1399467 |
03/02/2014 | 176.83p | 178.00p | 174.67p | 175.83p | 1404819 |
31/01/2014 | 175.00p | 179.00p | 171.33p | 176.17p | 1774188 |
30/01/2014 | 173.67p | 173.67p | 170.83p | 171.33p | 482283 |
29/01/2014 | 171.00p | 175.67p | 169.67p | 173.17p | 2102058 |
28/01/2014 | 170.00p | 170.00p | 167.17p | 169.67p | 3932250 |
27/01/2014 | 173.17p | 173.17p | 169.67p | 170.00p | 1042245 |
24/01/2014 | 171.83p | 172.83p | 169.00p | 170.00p | 1945740 |
23/01/2014 | 173.50p | 175.17p | 172.33p | 172.83p | 763641 |
22/01/2014 | 175.00p | 176.35p | 173.62p | 174.83p | 305484 |
21/01/2014 | 178.17p | 178.17p | 173.67p | 174.17p | 793923 |
20/01/2014 | 175.67p | 179.84p | 175.67p | 177.67p | 651147 |
17/01/2014 | 181.00p | 181.00p | 176.14p | 177.00p | 1330935 |
16/01/2014 | 184.00p | 185.00p | 180.50p | 180.50p | 2039688 |
15/01/2014 | 185.17p | 186.00p | 183.50p | 184.83p | 1157562 |
14/01/2014 | 186.67p | 186.67p | 182.00p | 184.33p | 1696578 |
13/01/2014 | 186.50p | 189.17p | 185.83p | 186.17p | 1137627 |
10/01/2014 | 178.33p | 187.67p | 178.33p | 186.83p | 1577730 |
09/01/2014 | 174.00p | 183.17p | 173.50p | 178.33p | 5485209 |
08/01/2014 | 170.00p | 175.82p | 167.67p | 174.00p | 40796404 |
07/01/2014 | 172.17p | 172.17p | 166.67p | 167.67p | 830184 |
06/01/2014 | 171.00p | 172.67p | 170.50p | 171.83p | 2756808 |
03/01/2014 | 171.33p | 173.50p | 169.33p | 170.50p | 883920 |
02/01/2014 | 173.67p | 173.67p | 169.33p | 169.33p | 4182015 |
31/12/2013 | 169.67p | 172.83p | 169.00p | 171.00p | 554025 |
30/12/2013 | 165.63p | 170.67p | 165.49p | 169.00p | 2129328 |
27/12/2013 | 162.67p | 167.02p | 161.63p | 165.23p | 903756 |
24/12/2013 | 163.70p | 164.27p | 162.20p | 162.40p | 233064 |
23/12/2013 | 163.30p | 164.20p | 160.77p | 163.17p | 1931187 |
20/12/2013 | 164.70p | 166.10p | 160.23p | 160.97p | 2642826 |
19/12/2013 | 166.13p | 167.60p | 165.10p | 166.10p | 871224 |
18/12/2013 | 165.00p | 167.17p | 164.30p | 165.10p | 1018110 |
17/12/2013 | 162.03p | 166.03p | 160.23p | 164.30p | 950454 |
16/12/2013 | 162.67p | 163.17p | 161.07p | 161.80p | 961971 |
13/12/2013 | 162.97p | 164.63p | 161.43p | 162.83p | 358596 |
12/12/2013 | 167.67p | 168.33p | 162.12p | 162.93p | 5551641 |
11/12/2013 | 158.83p | 167.67p | 155.33p | 164.20p | 1699449 |
10/12/2013 | 156.87p | 162.28p | 154.17p | 159.33p | 2327841 |
09/12/2013 | 164.00p | 164.00p | 154.33p | 156.33p | 9297765 |
06/12/2013 | 165.77p | 176.33p | 159.30p | 160.00p | 23360344 |
05/12/2013 | 174.50p | 177.32p | 174.50p | 176.33p | 355482 |
04/12/2013 | 175.50p | 176.50p | 174.36p | 176.50p | 448836 |
03/12/2013 | 181.33p | 181.50p | 174.33p | 175.00p | 5076318 |
02/12/2013 | 182.83p | 184.50p | 179.33p | 181.50p | 830286 |
29/11/2013 | 181.83p | 183.67p | 181.00p | 183.17p | 652140 |
28/11/2013 | 183.17p | 183.83p | 181.50p | 181.67p | 384645 |
27/11/2013 | 182.33p | 184.50p | 181.83p | 181.83p | 1214838 |
26/11/2013 | 183.17p | 184.17p | 182.33p | 183.33p | 599007 |
25/11/2013 | 184.17p | 184.83p | 182.00p | 182.67p | 1244406 |
22/11/2013 | 188.00p | 188.00p | 182.00p | 182.83p | 627990 |
21/11/2013 | 189.83p | 195.84p | 185.67p | 186.67p | 786861 |
20/11/2013 | 193.33p | 193.50p | 189.83p | 190.00p | 248835 |
19/11/2013 | 194.17p | 196.00p | 192.43p | 193.33p | 370947 |
18/11/2013 | 193.17p | 196.21p | 190.75p | 196.00p | 501279 |
15/11/2013 | 192.50p | 193.17p | 191.67p | 192.83p | 343368 |
14/11/2013 | 195.50p | 196.00p | 189.17p | 191.67p | 623388 |
13/11/2013 | 197.67p | 197.67p | 194.50p | 194.50p | 448821 |
12/11/2013 | 197.33p | 198.67p | 196.33p | 196.83p | 213450 |
11/11/2013 | 196.50p | 198.67p | 196.17p | 197.50p | 539118 |
08/11/2013 | 197.50p | 198.83p | 195.33p | 196.17p | 306840 |
*Close Price adjusted for both dividends and splits