Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2014 | 236.20p | 238.20p | 235.30p | 237.80p | 24638312 |
07/08/2014 | 231.20p | 238.20p | 229.00p | 237.70p | 20786472 |
06/08/2014 | 231.30p | 234.20p | 230.50p | 232.00p | 9736143 |
05/08/2014 | 233.50p | 236.47p | 231.20p | 231.60p | 11958970 |
04/08/2014 | 232.60p | 233.46p | 230.70p | 233.00p | 8510740 |
01/08/2014 | 234.70p | 234.70p | 228.90p | 232.10p | 14724162 |
31/07/2014 | 235.00p | 235.50p | 231.80p | 234.40p | 13189861 |
30/07/2014 | 235.60p | 235.60p | 232.70p | 234.90p | 10232431 |
29/07/2014 | 235.60p | 236.20p | 233.88p | 235.00p | 8687593 |
28/07/2014 | 237.00p | 237.00p | 234.40p | 235.00p | 10334390 |
25/07/2014 | 236.70p | 237.91p | 235.70p | 235.90p | 7619100 |
24/07/2014 | 236.20p | 237.40p | 234.30p | 237.00p | 7417753 |
23/07/2014 | 234.90p | 236.59p | 234.50p | 236.00p | 8491832 |
22/07/2014 | 235.70p | 236.80p | 234.90p | 234.90p | 12936273 |
21/07/2014 | 234.40p | 235.40p | 232.53p | 234.70p | 8380114 |
18/07/2014 | 232.50p | 234.50p | 230.10p | 234.50p | 13374827 |
17/07/2014 | 232.90p | 234.34p | 230.40p | 233.00p | 10142630 |
16/07/2014 | 231.10p | 233.80p | 230.33p | 233.50p | 12971606 |
15/07/2014 | 229.30p | 230.60p | 228.30p | 230.10p | 13533208 |
14/07/2014 | 226.50p | 230.20p | 226.20p | 229.70p | 9284183 |
11/07/2014 | 225.20p | 227.30p | 224.60p | 226.20p | 9852144 |
10/07/2014 | 224.50p | 226.10p | 221.50p | 224.60p | 11864350 |
09/07/2014 | 226.60p | 226.62p | 223.40p | 224.70p | 8699787 |
08/07/2014 | 228.40p | 228.40p | 226.00p | 226.40p | 8342657 |
07/07/2014 | 227.80p | 229.00p | 226.70p | 227.30p | 5804897 |
04/07/2014 | 229.50p | 229.50p | 227.20p | 228.10p | 5077334 |
03/07/2014 | 227.60p | 230.20p | 226.46p | 229.00p | 9631447 |
02/07/2014 | 227.00p | 227.60p | 224.91p | 226.80p | 10796332 |
01/07/2014 | 225.50p | 227.00p | 224.10p | 227.00p | 9356582 |
30/06/2014 | 226.20p | 227.20p | 223.90p | 225.40p | 7794464 |
27/06/2014 | 224.90p | 227.00p | 224.80p | 226.10p | 8869781 |
26/06/2014 | 225.30p | 225.49p | 222.90p | 224.80p | 7431243 |
25/06/2014 | 225.50p | 226.50p | 222.88p | 224.20p | 8131000 |
24/06/2014 | 227.10p | 227.50p | 224.50p | 226.50p | 8725048 |
23/06/2014 | 226.40p | 228.10p | 225.40p | 226.60p | 10609223 |
20/06/2014 | 225.40p | 226.90p | 223.80p | 226.50p | 15274278 |
19/06/2014 | 223.00p | 226.50p | 221.10p | 226.00p | 14288139 |
18/06/2014 | 226.20p | 227.90p | 224.70p | 224.80p | 7672257 |
17/06/2014 | 224.90p | 227.00p | 224.70p | 225.60p | 6743762 |
16/06/2014 | 227.20p | 227.90p | 224.50p | 224.70p | 8419297 |
13/06/2014 | 230.60p | 231.20p | 224.90p | 227.60p | 9026108 |
12/06/2014 | 233.30p | 234.10p | 230.73p | 231.20p | 6337395 |
11/06/2014 | 233.90p | 235.10p | 231.60p | 232.20p | 9568403 |
10/06/2014 | 235.80p | 235.90p | 233.50p | 234.00p | 13196145 |
09/06/2014 | 236.50p | 236.50p | 234.55p | 235.40p | 5752384 |
06/06/2014 | 231.50p | 236.50p | 230.00p | 235.70p | 10219411 |
05/06/2014 | 231.10p | 233.70p | 230.10p | 231.30p | 10080932 |
04/06/2014 | 230.20p | 231.40p | 229.00p | 230.70p | 13155898 |
03/06/2014 | 233.00p | 234.20p | 229.40p | 230.00p | 9329101 |
02/06/2014 | 230.10p | 234.10p | 228.00p | 233.30p | 12727888 |
30/05/2014 | 229.20p | 231.13p | 228.90p | 230.20p | 10421593 |
29/05/2014 | 229.70p | 231.50p | 229.10p | 230.00p | 5074812 |
28/05/2014 | 229.10p | 229.80p | 228.21p | 229.30p | 7360436 |
27/05/2014 | 226.60p | 229.70p | 225.30p | 228.70p | 14355147 |
23/05/2014 | 224.80p | 225.20p | 223.00p | 225.10p | 7978408 |
22/05/2014 | 223.00p | 225.40p | 222.83p | 224.60p | 9095070 |
21/05/2014 | 223.30p | 224.00p | 221.10p | 223.30p | 12024475 |
20/05/2014 | 225.30p | 227.27p | 222.10p | 223.00p | 15515115 |
19/05/2014 | 227.00p | 227.40p | 224.00p | 224.70p | 9125955 |
16/05/2014 | 226.60p | 227.52p | 223.40p | 226.60p | 11706276 |
15/05/2014 | 228.20p | 228.90p | 225.50p | 227.00p | 20994184 |
14/05/2014 | 227.50p | 228.77p | 226.60p | 227.40p | 12324231 |
13/05/2014 | 228.30p | 229.30p | 226.90p | 228.00p | 11798733 |
12/05/2014 | 222.80p | 228.00p | 222.40p | 227.20p | 15727818 |
09/05/2014 | 221.60p | 222.80p | 220.00p | 222.40p | 11378194 |
08/05/2014 | 221.40p | 221.80p | 220.00p | 221.70p | 10824351 |
07/05/2014 | 217.00p | 221.43p | 215.20p | 220.00p | 20702910 |
06/05/2014 | 215.40p | 215.45p | 211.80p | 213.50p | 10064988 |
02/05/2014 | 212.50p | 214.70p | 210.90p | 214.30p | 12007284 |
01/05/2014 | 211.90p | 213.31p | 210.71p | 211.80p | 4877691 |
30/04/2014 | 212.00p | 212.20p | 209.60p | 211.80p | 11734199 |
29/04/2014 | 206.80p | 212.90p | 206.30p | 212.90p | 13957499 |
28/04/2014 | 207.40p | 208.50p | 206.10p | 206.30p | 10338629 |
25/04/2014 | 205.10p | 211.90p | 204.20p | 207.60p | 17961930 |
24/04/2014 | 207.60p | 208.60p | 203.70p | 205.10p | 13577993 |
23/04/2014 | 205.60p | 207.80p | 204.57p | 207.10p | 14227786 |
22/04/2014 | 210.50p | 213.06p | 210.39p | 212.20p | 12761570 |
17/04/2014 | 209.30p | 211.50p | 208.60p | 210.70p | 13528176 |
16/04/2014 | 208.20p | 209.40p | 207.10p | 207.80p | 12671434 |
15/04/2014 | 212.00p | 212.70p | 206.50p | 207.10p | 22773552 |
14/04/2014 | 210.00p | 211.60p | 207.30p | 211.40p | 17765148 |
11/04/2014 | 211.00p | 212.50p | 209.90p | 211.00p | 24173948 |
10/04/2014 | 213.90p | 215.72p | 211.70p | 212.10p | 12562217 |
09/04/2014 | 213.30p | 214.50p | 210.80p | 213.00p | 18562210 |
08/04/2014 | 216.00p | 217.40p | 212.00p | 213.50p | 24882404 |
07/04/2014 | 216.00p | 217.70p | 211.80p | 216.40p | 22543552 |
04/04/2014 | 209.70p | 219.00p | 209.70p | 217.70p | 25962698 |
03/04/2014 | 212.50p | 214.06p | 210.80p | 211.10p | 17424228 |
02/04/2014 | 212.10p | 212.50p | 209.70p | 211.90p | 13169988 |
01/04/2014 | 205.70p | 211.90p | 204.64p | 211.70p | 34050876 |
31/03/2014 | 206.00p | 208.18p | 204.30p | 204.70p | 22461024 |
28/03/2014 | 207.70p | 212.40p | 193.00p | 205.00p | 75973280 |
27/03/2014 | 213.60p | 213.80p | 210.70p | 212.40p | 18405200 |
26/03/2014 | 214.00p | 217.50p | 209.50p | 214.80p | 32817344 |
25/03/2014 | 208.10p | 210.10p | 208.10p | 209.50p | 18122430 |
24/03/2014 | 204.70p | 210.97p | 204.00p | 207.70p | 29563006 |
21/03/2014 | 213.00p | 214.60p | 204.50p | 206.00p | 56142124 |
20/03/2014 | 211.90p | 215.80p | 206.40p | 213.10p | 63160216 |
19/03/2014 | 231.00p | 231.43p | 197.71p | 211.20p | 106955736 |
18/03/2014 | 228.90p | 231.40p | 227.60p | 230.50p | 9741369 |
17/03/2014 | 227.70p | 230.10p | 225.40p | 229.40p | 12409607 |
14/03/2014 | 228.10p | 230.40p | 227.00p | 227.80p | 13182484 |
13/03/2014 | 231.80p | 231.80p | 229.60p | 229.70p | 14741416 |
12/03/2014 | 232.60p | 233.80p | 230.70p | 230.70p | 14300053 |
11/03/2014 | 234.20p | 235.70p | 231.96p | 233.80p | 11047698 |
10/03/2014 | 236.50p | 238.30p | 233.70p | 234.30p | 16761638 |
07/03/2014 | 234.20p | 240.90p | 232.40p | 237.20p | 24873564 |
06/03/2014 | 235.20p | 236.80p | 230.10p | 233.60p | 28190678 |
05/03/2014 | 236.40p | 239.12p | 234.20p | 236.00p | 16390815 |
04/03/2014 | 240.00p | 242.10p | 237.00p | 240.50p | 18206290 |
03/03/2014 | 236.10p | 237.90p | 233.00p | 237.00p | 19246164 |
28/02/2014 | 239.30p | 242.10p | 214.10p | 240.40p | 14985819 |
27/02/2014 | 239.50p | 239.80p | 235.50p | 239.20p | 15712420 |
26/02/2014 | 243.80p | 244.50p | 238.80p | 240.30p | 14598157 |
25/02/2014 | 243.40p | 244.92p | 241.60p | 243.50p | 19793956 |
24/02/2014 | 239.00p | 243.20p | 239.00p | 243.20p | 11070015 |
21/02/2014 | 241.90p | 243.60p | 238.30p | 239.70p | 16325647 |
20/02/2014 | 235.90p | 240.30p | 234.40p | 240.30p | 12672102 |
19/02/2014 | 238.40p | 241.20p | 235.31p | 238.00p | 16984140 |
18/02/2014 | 242.60p | 242.60p | 237.00p | 239.70p | 20687468 |
17/02/2014 | 239.10p | 243.30p | 238.74p | 241.90p | 11228088 |
14/02/2014 | 234.60p | 238.90p | 234.30p | 238.90p | 20010054 |
13/02/2014 | 232.40p | 235.54p | 231.20p | 235.50p | 18584886 |
12/02/2014 | 228.80p | 234.40p | 227.60p | 232.40p | 19981056 |
11/02/2014 | 224.50p | 228.60p | 223.30p | 227.60p | 12577245 |
10/02/2014 | 222.70p | 223.60p | 220.50p | 223.30p | 11590883 |
07/02/2014 | 220.50p | 223.20p | 219.40p | 221.20p | 11137040 |
06/02/2014 | 216.80p | 219.89p | 215.80p | 219.40p | 11062906 |
05/02/2014 | 215.10p | 217.54p | 214.00p | 215.80p | 11818605 |
04/02/2014 | 213.00p | 217.70p | 211.93p | 215.60p | 11644719 |
03/02/2014 | 214.60p | 218.09p | 213.50p | 214.30p | 10498346 |
31/01/2014 | 216.80p | 217.70p | 211.47p | 215.30p | 10858680 |
30/01/2014 | 214.20p | 217.70p | 213.00p | 217.40p | 8966438 |
29/01/2014 | 218.90p | 220.50p | 213.70p | 215.10p | 11475321 |
28/01/2014 | 215.10p | 217.90p | 214.70p | 217.40p | 15933202 |
27/01/2014 | 217.90p | 218.00p | 210.00p | 214.50p | 14085837 |
24/01/2014 | 222.50p | 223.00p | 216.60p | 218.10p | 22166128 |
23/01/2014 | 224.80p | 227.00p | 221.10p | 222.40p | 13677761 |
22/01/2014 | 227.80p | 228.00p | 224.83p | 225.40p | 11735184 |
21/01/2014 | 226.30p | 228.38p | 225.40p | 227.90p | 11101116 |
20/01/2014 | 230.30p | 230.70p | 228.50p | 229.40p | 4726128 |
17/01/2014 | 228.40p | 231.60p | 228.40p | 230.30p | 12300905 |
16/01/2014 | 232.00p | 232.19p | 227.30p | 228.40p | 9331038 |
15/01/2014 | 230.30p | 232.50p | 229.40p | 231.80p | 7186839 |
14/01/2014 | 226.40p | 229.70p | 225.70p | 229.40p | 8804521 |
13/01/2014 | 228.80p | 231.89p | 227.03p | 228.10p | 6539481 |
10/01/2014 | 228.70p | 231.50p | 227.60p | 228.30p | 13513910 |
09/01/2014 | 227.50p | 228.70p | 226.30p | 227.40p | 12131431 |
08/01/2014 | 228.40p | 229.57p | 226.20p | 227.10p | 10118735 |
07/01/2014 | 225.40p | 230.80p | 225.32p | 228.90p | 17152184 |
06/01/2014 | 222.90p | 226.40p | 222.00p | 225.90p | 13527899 |
03/01/2014 | 223.00p | 224.50p | 221.90p | 222.60p | 6798439 |
02/01/2014 | 223.20p | 225.20p | 222.00p | 223.30p | 10524312 |
31/12/2013 | 222.80p | 223.97p | 222.30p | 222.70p | 1701113 |
30/12/2013 | 222.80p | 223.48p | 221.20p | 222.60p | 4602487 |
27/12/2013 | 223.10p | 223.40p | 221.40p | 223.20p | 3099533 |
24/12/2013 | 220.70p | 222.86p | 218.00p | 221.10p | 2061756 |
23/12/2013 | 218.90p | 221.40p | 218.00p | 221.40p | 6857268 |
20/12/2013 | 214.40p | 218.70p | 213.30p | 218.00p | 21689808 |
19/12/2013 | 211.20p | 214.20p | 209.10p | 214.20p | 12254727 |
18/12/2013 | 208.40p | 210.34p | 207.50p | 209.10p | 7077383 |
17/12/2013 | 208.80p | 209.30p | 207.00p | 207.50p | 7063602 |
16/12/2013 | 206.00p | 210.10p | 206.00p | 209.10p | 8211226 |
13/12/2013 | 205.10p | 207.90p | 205.00p | 207.00p | 8078184 |
12/12/2013 | 205.20p | 206.80p | 203.40p | 205.60p | 12753026 |
11/12/2013 | 205.90p | 207.50p | 205.50p | 205.70p | 7921859 |
10/12/2013 | 206.10p | 207.60p | 204.90p | 206.60p | 12917434 |
09/12/2013 | 208.00p | 208.61p | 205.43p | 206.50p | 10303490 |
06/12/2013 | 206.80p | 208.30p | 205.70p | 207.30p | 7279391 |
05/12/2013 | 207.30p | 208.50p | 205.60p | 206.20p | 8042270 |
04/12/2013 | 207.10p | 209.20p | 206.00p | 208.50p | 10190117 |
03/12/2013 | 210.40p | 210.80p | 206.80p | 207.30p | 17398520 |
02/12/2013 | 213.70p | 214.00p | 210.30p | 210.60p | 7987934 |
29/11/2013 | 214.20p | 214.70p | 213.40p | 213.90p | 6435660 |
28/11/2013 | 215.00p | 216.39p | 214.20p | 214.30p | 4350651 |
27/11/2013 | 211.90p | 215.50p | 211.90p | 214.50p | 7775017 |
26/11/2013 | 212.00p | 213.09p | 211.60p | 212.30p | 11229300 |
25/11/2013 | 213.10p | 213.70p | 211.10p | 212.50p | 8703710 |
22/11/2013 | 214.40p | 214.70p | 210.90p | 212.00p | 10092152 |
21/11/2013 | 209.40p | 214.50p | 209.10p | 214.20p | 12120511 |
20/11/2013 | 209.90p | 211.00p | 209.20p | 210.00p | 6269822 |
19/11/2013 | 210.10p | 211.50p | 209.00p | 210.50p | 8514289 |
18/11/2013 | 212.20p | 212.90p | 210.30p | 211.50p | 8400308 |
15/11/2013 | 212.50p | 213.10p | 210.80p | 212.90p | 6578761 |
14/11/2013 | 211.70p | 212.72p | 209.70p | 212.50p | 10990636 |
13/11/2013 | 211.00p | 211.80p | 208.10p | 209.70p | 9182889 |
12/11/2013 | 211.20p | 212.50p | 210.40p | 211.80p | 7161287 |
11/11/2013 | 210.60p | 211.40p | 208.70p | 211.30p | 7682679 |
08/11/2013 | 208.00p | 210.60p | 207.10p | 210.60p | 9144486 |
07/11/2013 | 210.10p | 210.90p | 208.23p | 209.00p | 13931663 |
06/11/2013 | 214.30p | 215.27p | 209.30p | 209.90p | 16244015 |
05/11/2013 | 217.80p | 218.22p | 210.20p | 213.10p | 14782097 |
04/11/2013 | 217.00p | 218.21p | 215.80p | 217.90p | 8760432 |
01/11/2013 | 216.50p | 219.40p | 214.80p | 216.20p | 9397266 |
31/10/2013 | 215.90p | 217.80p | 215.22p | 216.30p | 10643613 |
30/10/2013 | 215.20p | 216.93p | 214.50p | 215.40p | 12379271 |
29/10/2013 | 212.00p | 216.40p | 212.00p | 215.30p | 10945547 |
28/10/2013 | 213.90p | 213.90p | 211.50p | 212.00p | 8849967 |
25/10/2013 | 213.40p | 214.20p | 211.50p | 212.90p | 10738541 |
24/10/2013 | 213.60p | 215.83p | 212.80p | 214.10p | 13821585 |
*Close Price adjusted for both dividends and splits