Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/04/2013 | 357.20p | 357.20p | 354.00p | 354.90p | 1611785 |
09/04/2013 | 352.60p | 357.20p | 351.60p | 355.60p | 703812 |
08/04/2013 | 347.00p | 353.40p | 347.00p | 351.60p | 1174670 |
05/04/2013 | 351.10p | 351.10p | 347.00p | 347.70p | 1043707 |
04/04/2013 | 352.40p | 353.10p | 347.70p | 348.50p | 699619 |
03/04/2013 | 356.20p | 356.20p | 350.90p | 351.80p | 611047 |
02/04/2013 | 350.60p | 357.80p | 350.00p | 355.30p | 651026 |
28/03/2013 | 350.00p | 352.20p | 349.00p | 350.00p | 861659 |
27/03/2013 | 355.00p | 355.00p | 347.10p | 349.50p | 1226828 |
26/03/2013 | 346.00p | 355.90p | 345.00p | 354.30p | 1449915 |
25/03/2013 | 343.60p | 352.60p | 342.60p | 344.50p | 1098639 |
22/03/2013 | 350.00p | 350.90p | 345.10p | 348.70p | 1288503 |
21/03/2013 | 351.70p | 352.90p | 349.80p | 350.80p | 1605042 |
20/03/2013 | 360.00p | 362.00p | 350.70p | 351.60p | 1786423 |
19/03/2013 | 358.40p | 360.30p | 354.95p | 358.40p | 1226911 |
18/03/2013 | 356.70p | 358.80p | 353.50p | 358.60p | 1659989 |
15/03/2013 | 365.40p | 365.80p | 358.70p | 359.00p | 3763642 |
14/03/2013 | 367.20p | 367.40p | 362.60p | 364.10p | 1360484 |
13/03/2013 | 363.70p | 375.80p | 363.70p | 365.30p | 1419135 |
12/03/2013 | 369.70p | 370.80p | 366.20p | 366.80p | 1251584 |
11/03/2013 | 373.00p | 374.10p | 367.60p | 369.60p | 904530 |
08/03/2013 | 376.10p | 377.60p | 372.93p | 374.10p | 881718 |
07/03/2013 | 370.90p | 375.60p | 369.90p | 374.20p | 1475194 |
06/03/2013 | 368.60p | 371.50p | 368.60p | 370.70p | 1191621 |
05/03/2013 | 364.40p | 373.10p | 364.40p | 368.50p | 2066401 |
04/03/2013 | 359.70p | 364.10p | 358.40p | 362.30p | 1011479 |
01/03/2013 | 358.00p | 361.00p | 356.90p | 361.00p | 1347678 |
28/02/2013 | 360.30p | 360.30p | 354.10p | 358.30p | 1213319 |
27/02/2013 | 361.30p | 361.60p | 352.80p | 358.50p | 938918 |
26/02/2013 | 356.30p | 362.30p | 353.20p | 359.50p | 1208349 |
25/02/2013 | 363.70p | 363.70p | 359.80p | 362.30p | 1510952 |
22/02/2013 | 365.00p | 366.00p | 359.80p | 361.80p | 1276326 |
21/02/2013 | 361.90p | 364.30p | 359.08p | 359.80p | 615028 |
20/02/2013 | 365.40p | 368.50p | 363.70p | 364.30p | 427998 |
19/02/2013 | 364.10p | 367.00p | 357.20p | 365.70p | 876432 |
18/02/2013 | 370.00p | 375.20p | 359.90p | 362.20p | 813394 |
15/02/2013 | 369.60p | 375.90p | 368.20p | 375.20p | 1473800 |
14/02/2013 | 367.20p | 371.20p | 366.70p | 370.00p | 1205968 |
13/02/2013 | 362.60p | 370.00p | 362.60p | 367.30p | 637192 |
12/02/2013 | 359.70p | 363.20p | 355.70p | 363.20p | 841230 |
11/02/2013 | 365.80p | 366.00p | 359.00p | 360.20p | 717628 |
08/02/2013 | 364.40p | 368.20p | 364.00p | 365.60p | 1728997 |
07/02/2013 | 351.80p | 360.44p | 350.50p | 360.40p | 1832329 |
06/02/2013 | 348.00p | 355.90p | 346.50p | 351.00p | 1115069 |
05/02/2013 | 351.30p | 353.70p | 348.10p | 349.50p | 887189 |
04/02/2013 | 357.80p | 358.90p | 351.20p | 351.20p | 484579 |
01/02/2013 | 357.10p | 359.90p | 356.90p | 357.70p | 606761 |
31/01/2013 | 360.60p | 362.70p | 357.00p | 357.10p | 375979 |
30/01/2013 | 363.50p | 363.50p | 360.00p | 360.70p | 854874 |
29/01/2013 | 363.80p | 365.40p | 360.70p | 362.00p | 660847 |
28/01/2013 | 365.30p | 369.40p | 363.70p | 363.70p | 815572 |
25/01/2013 | 360.40p | 366.00p | 360.40p | 364.40p | 651121 |
24/01/2013 | 353.10p | 362.40p | 353.10p | 361.30p | 717104 |
23/01/2013 | 351.70p | 354.10p | 346.50p | 354.10p | 991625 |
22/01/2013 | 352.90p | 352.90p | 348.10p | 352.00p | 1365107 |
21/01/2013 | 353.70p | 356.20p | 350.90p | 352.30p | 1307805 |
18/01/2013 | 358.50p | 364.50p | 351.90p | 352.70p | 1591856 |
17/01/2013 | 366.10p | 366.10p | 363.10p | 364.50p | 876706 |
16/01/2013 | 369.00p | 371.20p | 364.00p | 366.30p | 994173 |
15/01/2013 | 379.10p | 383.00p | 365.50p | 369.80p | 1554920 |
14/01/2013 | 377.30p | 382.10p | 374.50p | 381.50p | 1192049 |
11/01/2013 | 372.90p | 378.40p | 372.90p | 375.60p | 1158323 |
10/01/2013 | 371.00p | 378.50p | 369.10p | 376.50p | 416941 |
09/01/2013 | 373.90p | 376.40p | 369.40p | 369.70p | 616253 |
08/01/2013 | 374.40p | 375.60p | 371.60p | 372.20p | 277769 |
07/01/2013 | 376.30p | 376.90p | 373.90p | 374.20p | 340642 |
04/01/2013 | 373.60p | 376.80p | 370.50p | 375.70p | 402680 |
03/01/2013 | 371.00p | 376.30p | 369.70p | 374.00p | 720238 |
02/01/2013 | 363.50p | 372.40p | 362.20p | 371.10p | 416211 |
31/12/2012 | 358.70p | 360.00p | 354.90p | 359.40p | 203881 |
28/12/2012 | 360.70p | 361.70p | 358.60p | 358.80p | 316037 |
27/12/2012 | 358.90p | 361.80p | 355.10p | 360.20p | 196218 |
24/12/2012 | 359.30p | 361.90p | 356.80p | 360.20p | 63451 |
21/12/2012 | 361.70p | 361.70p | 355.20p | 360.10p | 753938 |
20/12/2012 | 357.60p | 362.90p | 357.10p | 361.90p | 623930 |
19/12/2012 | 356.20p | 359.20p | 354.50p | 358.00p | 505596 |
18/12/2012 | 357.00p | 358.10p | 353.70p | 354.70p | 648971 |
17/12/2012 | 355.20p | 358.30p | 355.20p | 356.80p | 773941 |
14/12/2012 | 354.70p | 357.20p | 354.50p | 356.30p | 956856 |
13/12/2012 | 352.70p | 356.50p | 352.40p | 354.90p | 1254255 |
12/12/2012 | 349.40p | 353.34p | 349.40p | 353.30p | 440427 |
11/12/2012 | 355.40p | 356.20p | 348.93p | 350.00p | 447404 |
10/12/2012 | 358.50p | 359.20p | 353.70p | 355.40p | 1347061 |
07/12/2012 | 357.60p | 360.10p | 354.80p | 360.00p | 476636 |
06/12/2012 | 357.90p | 361.30p | 356.40p | 356.50p | 501178 |
05/12/2012 | 359.70p | 360.70p | 356.80p | 357.30p | 243560 |
04/12/2012 | 355.10p | 358.90p | 355.10p | 357.90p | 415138 |
03/12/2012 | 360.80p | 360.80p | 355.00p | 355.50p | 575533 |
30/11/2012 | 359.20p | 364.30p | 359.20p | 360.20p | 482426 |
29/11/2012 | 362.60p | 366.20p | 359.60p | 359.70p | 840590 |
28/11/2012 | 359.10p | 360.30p | 356.10p | 360.00p | 427346 |
27/11/2012 | 360.30p | 361.10p | 355.00p | 358.90p | 421062 |
26/11/2012 | 362.20p | 363.00p | 358.50p | 359.00p | 248792 |
23/11/2012 | 359.40p | 362.50p | 358.60p | 362.50p | 122392 |
22/11/2012 | 360.10p | 360.20p | 356.10p | 359.40p | 193015 |
21/11/2012 | 355.90p | 359.20p | 355.90p | 357.90p | 533666 |
20/11/2012 | 352.80p | 357.80p | 351.10p | 357.10p | 845724 |
19/11/2012 | 350.40p | 353.40p | 350.00p | 352.80p | 571096 |
16/11/2012 | 351.40p | 352.50p | 346.80p | 348.40p | 668489 |
15/11/2012 | 351.30p | 354.80p | 349.50p | 351.90p | 580332 |
14/11/2012 | 356.40p | 357.80p | 352.20p | 352.90p | 817401 |
13/11/2012 | 354.50p | 358.90p | 352.40p | 358.10p | 586049 |
12/11/2012 | 359.20p | 359.50p | 354.14p | 355.80p | 3559936 |
09/11/2012 | 358.10p | 358.50p | 354.60p | 358.20p | 616771 |
08/11/2012 | 365.40p | 366.50p | 355.00p | 357.20p | 999484 |
07/11/2012 | 359.90p | 365.32p | 359.00p | 359.00p | 3528956 |
06/11/2012 | 368.90p | 370.46p | 356.25p | 369.70p | 2820241 |
05/11/2012 | 372.30p | 373.20p | 360.27p | 369.00p | 1018790 |
02/11/2012 | 372.00p | 377.70p | 361.25p | 374.20p | 4804208 |
01/11/2012 | 363.30p | 371.40p | 357.36p | 370.90p | 4758239 |
31/10/2012 | 364.30p | 367.60p | 355.62p | 363.70p | 1519430 |
30/10/2012 | 366.30p | 367.65p | 355.38p | 365.60p | 1496056 |
29/10/2012 | 365.50p | 366.45p | 354.25p | 364.80p | 1042413 |
26/10/2012 | 365.80p | 368.00p | 354.35p | 365.40p | 1654030 |
25/10/2012 | 368.30p | 369.50p | 357.73p | 367.20p | 1786230 |
24/10/2012 | 370.50p | 370.90p | 356.73p | 367.60p | 3883593 |
23/10/2012 | 379.20p | 379.20p | 368.20p | 369.20p | 1071221 |
22/10/2012 | 374.90p | 380.20p | 374.00p | 379.90p | 1384200 |
19/10/2012 | 373.60p | 377.78p | 373.32p | 374.10p | 915385 |
18/10/2012 | 370.00p | 375.80p | 369.70p | 375.30p | 973059 |
17/10/2012 | 367.60p | 371.60p | 366.49p | 369.60p | 990224 |
16/10/2012 | 362.50p | 367.60p | 362.00p | 366.00p | 1030161 |
15/10/2012 | 360.20p | 364.40p | 359.20p | 361.70p | 515001 |
12/10/2012 | 359.80p | 362.70p | 357.78p | 360.50p | 654693 |
11/10/2012 | 355.00p | 362.50p | 355.00p | 359.70p | 1189384 |
10/10/2012 | 352.00p | 357.40p | 352.00p | 356.20p | 1080004 |
09/10/2012 | 355.30p | 356.00p | 351.70p | 352.60p | 633370 |
08/10/2012 | 354.20p | 355.78p | 352.00p | 354.80p | 724228 |
05/10/2012 | 354.90p | 357.80p | 352.60p | 356.70p | 1027236 |
04/10/2012 | 352.90p | 355.50p | 349.50p | 354.60p | 798037 |
03/10/2012 | 346.90p | 352.00p | 346.60p | 351.70p | 854810 |
02/10/2012 | 349.90p | 353.20p | 347.50p | 348.00p | 617167 |
01/10/2012 | 340.30p | 353.40p | 340.00p | 352.80p | 1238561 |
28/09/2012 | 341.70p | 349.20p | 340.40p | 340.50p | 1314626 |
27/09/2012 | 341.00p | 341.80p | 337.70p | 339.00p | 906978 |
26/09/2012 | 341.20p | 342.40p | 337.00p | 339.50p | 538261 |
25/09/2012 | 346.70p | 348.10p | 344.60p | 344.60p | 851467 |
24/09/2012 | 343.40p | 349.00p | 341.00p | 347.00p | 1350205 |
21/09/2012 | 345.50p | 349.60p | 340.60p | 345.10p | 14435218 |
20/09/2012 | 335.70p | 343.00p | 335.70p | 343.00p | 1703394 |
19/09/2012 | 339.10p | 341.20p | 337.50p | 338.50p | 1495990 |
18/09/2012 | 335.70p | 337.70p | 332.00p | 335.00p | 2084667 |
17/09/2012 | 326.20p | 339.50p | 326.20p | 338.10p | 2457398 |
14/09/2012 | 327.60p | 332.40p | 323.30p | 327.80p | 3356597 |
13/09/2012 | 329.00p | 329.70p | 321.30p | 321.30p | 1704251 |
12/09/2012 | 334.90p | 341.60p | 327.00p | 328.10p | 2802779 |
11/09/2012 | 340.70p | 344.90p | 331.00p | 331.00p | 1502529 |
10/09/2012 | 338.50p | 341.20p | 334.30p | 339.70p | 795202 |
07/09/2012 | 334.00p | 337.90p | 329.60p | 337.00p | 1362276 |
06/09/2012 | 321.30p | 330.60p | 321.30p | 329.80p | 1367298 |
05/09/2012 | 324.30p | 327.60p | 320.40p | 321.60p | 1093064 |
04/09/2012 | 326.30p | 328.80p | 322.50p | 323.80p | 756820 |
03/09/2012 | 327.70p | 330.80p | 325.60p | 327.00p | 667026 |
31/08/2012 | 326.90p | 329.90p | 325.00p | 329.00p | 1732725 |
30/08/2012 | 329.70p | 329.70p | 324.00p | 327.30p | 861487 |
29/08/2012 | 334.20p | 336.80p | 329.10p | 329.90p | 1345163 |
28/08/2012 | 331.60p | 334.70p | 326.03p | 334.20p | 998952 |
24/08/2012 | 343.20p | 343.30p | 326.10p | 331.50p | 1764667 |
23/08/2012 | 345.80p | 348.40p | 344.70p | 346.50p | 678051 |
22/08/2012 | 350.10p | 350.60p | 343.60p | 344.10p | 1077239 |
21/08/2012 | 355.20p | 355.30p | 349.00p | 352.00p | 839766 |
20/08/2012 | 357.00p | 359.30p | 354.10p | 355.40p | 452246 |
17/08/2012 | 358.00p | 359.60p | 354.70p | 357.10p | 710851 |
16/08/2012 | 359.40p | 359.40p | 355.10p | 357.10p | 376895 |
15/08/2012 | 355.60p | 359.90p | 355.50p | 357.60p | 708800 |
14/08/2012 | 357.60p | 358.60p | 354.50p | 356.00p | 818814 |
13/08/2012 | 355.60p | 358.30p | 354.00p | 355.60p | 395945 |
10/08/2012 | 355.60p | 356.20p | 352.00p | 355.50p | 549480 |
09/08/2012 | 355.30p | 357.00p | 351.70p | 356.20p | 437185 |
08/08/2012 | 349.30p | 354.80p | 349.30p | 353.40p | 823593 |
07/08/2012 | 350.00p | 353.00p | 349.20p | 351.00p | 676660 |
06/08/2012 | 345.30p | 353.10p | 344.70p | 350.00p | 1088065 |
03/08/2012 | 330.20p | 347.40p | 330.20p | 346.10p | 701712 |
02/08/2012 | 330.00p | 335.40p | 327.40p | 330.00p | 571467 |
01/08/2012 | 324.00p | 331.40p | 324.00p | 330.70p | 562753 |
31/07/2012 | 330.60p | 330.60p | 323.70p | 323.70p | 1059955 |
30/07/2012 | 325.80p | 332.10p | 324.30p | 331.00p | 754633 |
27/07/2012 | 327.10p | 327.10p | 319.10p | 324.10p | 556455 |
26/07/2012 | 318.70p | 325.20p | 315.00p | 323.70p | 516280 |
25/07/2012 | 313.30p | 318.70p | 312.00p | 318.60p | 400055 |
24/07/2012 | 315.50p | 316.90p | 312.20p | 313.20p | 805946 |
23/07/2012 | 322.80p | 322.80p | 313.00p | 314.40p | 828404 |
20/07/2012 | 329.30p | 331.50p | 323.30p | 325.60p | 1158389 |
19/07/2012 | 330.60p | 332.50p | 326.60p | 329.90p | 889096 |
18/07/2012 | 331.10p | 337.70p | 328.20p | 330.30p | 1835073 |
17/07/2012 | 323.70p | 323.70p | 316.50p | 322.00p | 1421938 |
16/07/2012 | 321.60p | 322.20p | 317.60p | 322.10p | 1199789 |
13/07/2012 | 306.50p | 319.10p | 306.50p | 318.60p | 1370950 |
12/07/2012 | 320.00p | 320.00p | 300.30p | 307.80p | 4709901 |
11/07/2012 | 333.40p | 335.60p | 328.11p | 330.00p | 1252904 |
10/07/2012 | 333.00p | 336.40p | 332.40p | 334.10p | 1616184 |
09/07/2012 | 343.30p | 345.40p | 332.80p | 333.80p | 1627010 |
06/07/2012 | 351.20p | 352.00p | 343.50p | 344.00p | 937978 |
05/07/2012 | 352.40p | 353.50p | 347.70p | 352.30p | 651308 |
04/07/2012 | 349.40p | 356.00p | 349.30p | 352.10p | 454998 |
03/07/2012 | 351.70p | 355.50p | 350.40p | 350.40p | 721412 |
02/07/2012 | 350.30p | 354.90p | 349.60p | 353.30p | 896369 |
29/06/2012 | 344.20p | 350.30p | 343.20p | 348.50p | 559114 |
28/06/2012 | 335.40p | 337.70p | 332.90p | 336.00p | 696149 |
27/06/2012 | 334.20p | 335.70p | 330.20p | 334.40p | 659665 |
*Close Price adjusted for both dividends and splits