Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2014 | 194.00p | 195.00p | 192.80p | 193.90p | 454070 |
02/10/2014 | 197.30p | 197.30p | 191.20p | 192.30p | 448137 |
01/10/2014 | 195.90p | 197.30p | 194.10p | 196.10p | 623725 |
30/09/2014 | 192.00p | 197.57p | 190.00p | 195.80p | 364301 |
29/09/2014 | 190.00p | 191.10p | 188.00p | 191.10p | 365416 |
26/09/2014 | 193.30p | 193.30p | 187.70p | 189.10p | 237154 |
25/09/2014 | 194.00p | 195.50p | 192.80p | 194.00p | 388596 |
24/09/2014 | 197.20p | 197.20p | 194.00p | 194.40p | 737310 |
23/09/2014 | 199.50p | 199.50p | 193.76p | 198.00p | 531247 |
22/09/2014 | 199.80p | 200.94p | 197.90p | 198.00p | 330020 |
19/09/2014 | 200.00p | 202.10p | 199.20p | 201.30p | 723716 |
18/09/2014 | 195.50p | 201.42p | 194.25p | 198.90p | 1653334 |
17/09/2014 | 196.60p | 200.10p | 195.30p | 195.40p | 449774 |
16/09/2014 | 197.60p | 198.50p | 195.00p | 197.80p | 320484 |
15/09/2014 | 194.50p | 199.54p | 189.00p | 198.40p | 899869 |
12/09/2014 | 189.40p | 195.00p | 187.70p | 195.00p | 768126 |
11/09/2014 | 184.70p | 190.32p | 184.70p | 188.60p | 491991 |
10/09/2014 | 189.70p | 192.00p | 183.10p | 183.90p | 401169 |
09/09/2014 | 187.50p | 189.60p | 185.60p | 188.30p | 201679 |
08/09/2014 | 193.00p | 193.30p | 186.80p | 188.40p | 309783 |
05/09/2014 | 198.00p | 198.00p | 192.70p | 193.10p | 232345 |
04/09/2014 | 196.00p | 197.00p | 194.57p | 195.50p | 324080 |
03/09/2014 | 196.90p | 197.30p | 194.30p | 195.40p | 388796 |
02/09/2014 | 195.10p | 196.90p | 195.00p | 196.00p | 337058 |
01/09/2014 | 197.00p | 197.50p | 194.30p | 197.00p | 117948 |
29/08/2014 | 194.90p | 195.70p | 194.00p | 195.50p | 272950 |
28/08/2014 | 195.20p | 196.84p | 193.20p | 194.40p | 188780 |
27/08/2014 | 195.60p | 199.86p | 195.60p | 195.90p | 304542 |
26/08/2014 | 195.40p | 197.30p | 194.13p | 196.00p | 697180 |
22/08/2014 | 193.00p | 195.01p | 192.20p | 194.10p | 638462 |
21/08/2014 | 193.80p | 194.60p | 190.90p | 192.40p | 718300 |
20/08/2014 | 192.90p | 193.20p | 190.95p | 192.20p | 564548 |
19/08/2014 | 192.30p | 194.00p | 191.20p | 192.40p | 1060544 |
18/08/2014 | 193.30p | 196.17p | 191.10p | 191.10p | 430823 |
15/08/2014 | 191.00p | 192.50p | 190.10p | 191.50p | 354100 |
14/08/2014 | 190.00p | 191.23p | 190.00p | 190.20p | 199699 |
13/08/2014 | 187.50p | 192.50p | 187.30p | 190.10p | 320854 |
12/08/2014 | 189.10p | 191.20p | 189.10p | 191.00p | 227794 |
11/08/2014 | 185.20p | 191.90p | 185.20p | 189.90p | 779241 |
08/08/2014 | 183.80p | 186.60p | 182.30p | 185.20p | 381968 |
07/08/2014 | 183.80p | 187.20p | 183.50p | 186.30p | 267416 |
06/08/2014 | 183.60p | 186.70p | 183.40p | 184.20p | 1124468 |
05/08/2014 | 181.00p | 185.00p | 180.36p | 184.20p | 438288 |
04/08/2014 | 178.20p | 181.70p | 176.40p | 181.00p | 662453 |
01/08/2014 | 184.40p | 185.70p | 176.80p | 178.40p | 1135458 |
31/07/2014 | 187.00p | 187.00p | 182.30p | 185.70p | 814066 |
30/07/2014 | 183.90p | 190.70p | 182.60p | 185.40p | 559643 |
29/07/2014 | 182.30p | 184.30p | 181.50p | 182.00p | 559907 |
28/07/2014 | 184.00p | 184.00p | 180.70p | 183.20p | 345646 |
25/07/2014 | 185.00p | 186.70p | 183.10p | 183.80p | 174050 |
24/07/2014 | 186.50p | 186.50p | 184.40p | 184.60p | 1361146 |
23/07/2014 | 184.30p | 187.30p | 183.44p | 185.00p | 1964629 |
22/07/2014 | 186.90p | 186.90p | 182.30p | 184.20p | 381847 |
21/07/2014 | 188.90p | 190.40p | 185.10p | 186.40p | 411904 |
18/07/2014 | 186.50p | 188.60p | 184.30p | 188.20p | 604413 |
17/07/2014 | 186.50p | 187.70p | 184.90p | 187.00p | 469522 |
16/07/2014 | 186.50p | 188.10p | 184.80p | 186.40p | 471287 |
15/07/2014 | 186.10p | 187.60p | 185.60p | 187.00p | 195740 |
14/07/2014 | 189.70p | 189.70p | 186.10p | 186.80p | 269934 |
11/07/2014 | 187.00p | 189.90p | 187.00p | 188.20p | 527899 |
10/07/2014 | 188.50p | 189.60p | 185.10p | 187.00p | 364619 |
09/07/2014 | 191.50p | 193.00p | 189.00p | 189.00p | 197642 |
08/07/2014 | 194.30p | 194.49p | 191.90p | 193.00p | 462647 |
07/07/2014 | 193.70p | 194.30p | 191.30p | 193.70p | 1672691 |
04/07/2014 | 192.00p | 194.80p | 191.40p | 194.30p | 364159 |
03/07/2014 | 186.50p | 191.90p | 185.40p | 191.40p | 470856 |
02/07/2014 | 190.00p | 190.40p | 184.70p | 185.80p | 443651 |
01/07/2014 | 188.30p | 191.90p | 187.40p | 190.30p | 574177 |
30/06/2014 | 183.50p | 188.30p | 182.28p | 188.30p | 630054 |
27/06/2014 | 181.00p | 184.00p | 179.66p | 182.90p | 374762 |
26/06/2014 | 178.60p | 182.50p | 178.10p | 180.30p | 717196 |
25/06/2014 | 179.50p | 180.00p | 177.20p | 179.10p | 696826 |
24/06/2014 | 181.20p | 181.20p | 178.00p | 180.00p | 1162649 |
23/06/2014 | 181.60p | 183.70p | 179.00p | 179.50p | 209772 |
20/06/2014 | 180.20p | 184.60p | 179.50p | 182.90p | 1411682 |
19/06/2014 | 180.00p | 183.00p | 178.80p | 180.80p | 855473 |
18/06/2014 | 180.30p | 181.80p | 178.79p | 180.00p | 964833 |
17/06/2014 | 180.20p | 181.90p | 178.18p | 179.50p | 577679 |
16/06/2014 | 184.40p | 184.40p | 179.20p | 180.80p | 454252 |
13/06/2014 | 186.50p | 186.50p | 182.20p | 184.00p | 573158 |
12/06/2014 | 185.70p | 188.60p | 183.00p | 186.00p | 5187805 |
11/06/2014 | 183.40p | 185.30p | 183.00p | 184.90p | 713027 |
10/06/2014 | 182.30p | 185.70p | 181.40p | 185.00p | 388923 |
09/06/2014 | 182.90p | 183.90p | 179.40p | 183.00p | 293794 |
06/06/2014 | 180.10p | 183.70p | 180.10p | 182.70p | 383246 |
05/06/2014 | 178.00p | 181.90p | 175.50p | 180.30p | 281378 |
04/06/2014 | 180.70p | 181.90p | 177.90p | 178.50p | 321718 |
03/06/2014 | 181.60p | 185.90p | 178.50p | 179.40p | 495055 |
02/06/2014 | 175.50p | 184.60p | 175.50p | 182.60p | 824709 |
30/05/2014 | 172.20p | 177.29p | 171.67p | 177.00p | 648620 |
29/05/2014 | 171.60p | 173.10p | 170.00p | 172.90p | 344906 |
28/05/2014 | 173.00p | 176.50p | 169.00p | 170.00p | 694650 |
27/05/2014 | 173.00p | 175.90p | 170.23p | 173.80p | 315220 |
23/05/2014 | 173.50p | 174.50p | 170.30p | 173.00p | 541961 |
22/05/2014 | 177.00p | 179.80p | 173.50p | 173.90p | 317983 |
21/05/2014 | 173.40p | 175.40p | 172.90p | 175.40p | 246908 |
20/05/2014 | 172.70p | 175.20p | 171.30p | 174.00p | 356217 |
19/05/2014 | 168.50p | 173.30p | 168.50p | 172.20p | 514780 |
16/05/2014 | 173.00p | 175.16p | 163.78p | 170.00p | 1939984 |
15/05/2014 | 175.90p | 177.48p | 171.90p | 172.30p | 1030101 |
14/05/2014 | 184.00p | 184.00p | 176.70p | 177.20p | 597240 |
13/05/2014 | 182.80p | 184.30p | 180.70p | 183.20p | 606828 |
12/05/2014 | 184.90p | 187.80p | 182.90p | 182.90p | 462963 |
09/05/2014 | 189.40p | 189.90p | 187.00p | 187.10p | 677565 |
08/05/2014 | 187.50p | 189.12p | 186.30p | 188.50p | 1699722 |
07/05/2014 | 187.40p | 189.20p | 186.20p | 188.60p | 1532434 |
06/05/2014 | 186.00p | 189.00p | 182.30p | 188.20p | 1525667 |
02/05/2014 | 183.90p | 186.70p | 182.30p | 185.10p | 1168205 |
01/05/2014 | 183.90p | 184.30p | 179.60p | 182.00p | 465911 |
30/04/2014 | 183.50p | 183.50p | 180.70p | 182.00p | 328195 |
29/04/2014 | 180.90p | 187.65p | 180.90p | 182.10p | 722344 |
28/04/2014 | 182.90p | 188.66p | 180.60p | 182.00p | 961314 |
25/04/2014 | 179.00p | 187.96p | 178.90p | 183.50p | 3448522 |
24/04/2014 | 181.80p | 187.64p | 178.20p | 179.00p | 5124362 |
23/04/2014 | 184.40p | 185.98p | 176.60p | 179.40p | 2192526 |
22/04/2014 | 177.90p | 187.30p | 177.90p | 186.60p | 709573 |
17/04/2014 | 173.60p | 178.08p | 173.60p | 177.90p | 388793 |
16/04/2014 | 172.60p | 174.50p | 171.90p | 174.50p | 698612 |
15/04/2014 | 161.80p | 171.90p | 161.80p | 170.70p | 991993 |
14/04/2014 | 166.90p | 169.60p | 159.80p | 161.90p | 884416 |
11/04/2014 | 168.00p | 171.30p | 166.30p | 168.70p | 535719 |
10/04/2014 | 175.90p | 178.57p | 167.80p | 170.00p | 1103637 |
09/04/2014 | 176.30p | 180.20p | 175.30p | 175.70p | 395844 |
08/04/2014 | 180.40p | 181.70p | 173.60p | 175.70p | 726945 |
07/04/2014 | 185.50p | 186.43p | 180.01p | 180.70p | 288464 |
04/04/2014 | 187.50p | 187.90p | 183.51p | 185.60p | 411946 |
03/04/2014 | 188.70p | 189.00p | 185.50p | 186.00p | 470307 |
02/04/2014 | 188.90p | 190.30p | 186.00p | 188.90p | 1084312 |
01/04/2014 | 187.10p | 188.80p | 184.80p | 188.00p | 751165 |
31/03/2014 | 188.70p | 189.23p | 185.50p | 187.10p | 324134 |
28/03/2014 | 185.90p | 188.20p | 183.30p | 187.60p | 2407473 |
27/03/2014 | 185.20p | 187.30p | 184.19p | 187.00p | 338320 |
26/03/2014 | 186.50p | 187.00p | 183.90p | 185.80p | 586807 |
25/03/2014 | 180.70p | 187.62p | 180.20p | 185.30p | 880993 |
24/03/2014 | 181.70p | 183.00p | 179.40p | 180.50p | 1816802 |
21/03/2014 | 177.10p | 181.60p | 175.88p | 181.30p | 4173320 |
20/03/2014 | 176.80p | 183.38p | 175.50p | 177.70p | 3158741 |
19/03/2014 | 181.90p | 183.50p | 178.20p | 178.70p | 5177064 |
18/03/2014 | 185.00p | 187.20p | 185.00p | 187.00p | 7866684 |
17/03/2014 | 194.60p | 197.60p | 194.60p | 196.00p | 258830 |
14/03/2014 | 191.10p | 196.00p | 191.10p | 195.20p | 298468 |
13/03/2014 | 196.00p | 196.64p | 190.20p | 194.60p | 624455 |
12/03/2014 | 194.60p | 196.30p | 192.10p | 194.80p | 393910 |
11/03/2014 | 191.10p | 196.80p | 191.10p | 194.80p | 454614 |
10/03/2014 | 192.40p | 197.30p | 192.10p | 195.10p | 3543516 |
07/03/2014 | 191.40p | 196.00p | 191.10p | 194.00p | 1148722 |
06/03/2014 | 190.40p | 191.70p | 188.00p | 191.10p | 845552 |
05/03/2014 | 185.00p | 190.10p | 183.40p | 188.50p | 724258 |
04/03/2014 | 184.10p | 190.67p | 180.00p | 186.00p | 1837409 |
03/03/2014 | 185.00p | 189.00p | 179.00p | 180.00p | 1014127 |
28/02/2014 | 182.80p | 188.72p | 182.60p | 187.00p | 698677 |
27/02/2014 | 183.00p | 184.56p | 180.80p | 183.00p | 318133 |
26/02/2014 | 182.30p | 185.18p | 182.10p | 185.00p | 250547 |
25/02/2014 | 184.40p | 184.90p | 182.50p | 184.00p | 526030 |
24/02/2014 | 182.30p | 184.60p | 181.50p | 184.00p | 378238 |
21/02/2014 | 177.50p | 184.60p | 177.50p | 184.00p | 922184 |
20/02/2014 | 175.10p | 179.10p | 174.00p | 177.50p | 286698 |
19/02/2014 | 175.20p | 177.00p | 175.20p | 176.00p | 306298 |
18/02/2014 | 175.60p | 178.20p | 175.60p | 176.90p | 409811 |
17/02/2014 | 175.00p | 177.40p | 172.90p | 176.40p | 562485 |
14/02/2014 | 172.30p | 175.27p | 172.30p | 174.50p | 778544 |
13/02/2014 | 177.10p | 178.50p | 171.10p | 172.30p | 725017 |
12/02/2014 | 177.90p | 179.50p | 175.40p | 178.50p | 566394 |
11/02/2014 | 172.00p | 177.00p | 172.00p | 176.00p | 439350 |
10/02/2014 | 171.50p | 175.29p | 170.60p | 172.50p | 571804 |
07/02/2014 | 171.40p | 173.80p | 170.10p | 170.50p | 333606 |
06/02/2014 | 171.50p | 172.40p | 168.30p | 170.70p | 1379140 |
05/02/2014 | 171.50p | 172.50p | 168.20p | 170.50p | 697066 |
04/02/2014 | 173.20p | 176.00p | 170.88p | 171.10p | 877435 |
03/02/2014 | 175.50p | 181.60p | 175.30p | 175.50p | 1141875 |
31/01/2014 | 178.90p | 182.50p | 176.00p | 178.30p | 796794 |
30/01/2014 | 176.70p | 178.43p | 172.80p | 177.00p | 640116 |
29/01/2014 | 180.50p | 181.70p | 175.20p | 175.20p | 241078 |
28/01/2014 | 177.90p | 179.90p | 176.90p | 178.70p | 527209 |
27/01/2014 | 181.90p | 181.90p | 175.90p | 176.20p | 417356 |
24/01/2014 | 188.90p | 189.40p | 180.00p | 180.60p | 619295 |
23/01/2014 | 187.30p | 192.10p | 187.30p | 188.50p | 316922 |
22/01/2014 | 192.60p | 192.60p | 191.16p | 191.70p | 555372 |
21/01/2014 | 192.80p | 193.70p | 191.90p | 192.50p | 1033955 |
20/01/2014 | 196.70p | 197.00p | 191.40p | 192.20p | 807100 |
17/01/2014 | 195.60p | 197.00p | 195.22p | 195.50p | 408751 |
16/01/2014 | 196.80p | 197.88p | 195.60p | 196.00p | 585056 |
15/01/2014 | 197.70p | 199.00p | 195.20p | 197.50p | 528964 |
14/01/2014 | 200.00p | 200.00p | 192.97p | 196.60p | 1527182 |
13/01/2014 | 200.80p | 200.80p | 197.10p | 198.50p | 1096990 |
10/01/2014 | 195.00p | 202.00p | 193.30p | 200.00p | 977774 |
09/01/2014 | 193.50p | 195.60p | 190.90p | 193.50p | 1149656 |
08/01/2014 | 192.70p | 194.00p | 188.40p | 192.90p | 1286521 |
07/01/2014 | 189.10p | 192.00p | 187.40p | 188.40p | 1096162 |
06/01/2014 | 185.00p | 189.30p | 182.72p | 189.30p | 655139 |
03/01/2014 | 186.40p | 186.90p | 184.00p | 184.80p | 745498 |
02/01/2014 | 181.50p | 186.90p | 180.60p | 185.80p | 588358 |
31/12/2013 | 181.80p | 183.51p | 180.15p | 180.60p | 59283 |
30/12/2013 | 184.00p | 185.00p | 180.80p | 182.20p | 197752 |
27/12/2013 | 184.00p | 185.40p | 182.10p | 182.60p | 111788 |
24/12/2013 | 182.30p | 183.70p | 181.10p | 183.70p | 24714 |
23/12/2013 | 182.90p | 182.90p | 180.10p | 181.70p | 133442 |
20/12/2013 | 181.70p | 183.30p | 181.10p | 182.00p | 503426 |
19/12/2013 | 182.30p | 183.10p | 180.10p | 182.20p | 176060 |
18/12/2013 | 179.80p | 182.20p | 179.10p | 180.10p | 240554 |
*Close Price adjusted for both dividends and splits