Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/04/2013 | 453.90p | 456.95p | 451.40p | 456.75p | 19526596 |
26/04/2013 | 455.95p | 457.56p | 450.10p | 454.10p | 20887732 |
25/04/2013 | 455.60p | 463.07p | 454.85p | 458.70p | 21335544 |
24/04/2013 | 452.85p | 459.25p | 451.65p | 458.15p | 25443154 |
23/04/2013 | 447.50p | 451.65p | 445.00p | 451.65p | 19937948 |
22/04/2013 | 449.35p | 450.10p | 444.55p | 446.65p | 22415236 |
19/04/2013 | 448.55p | 449.00p | 441.80p | 446.70p | 35581264 |
18/04/2013 | 440.10p | 443.50p | 437.25p | 441.80p | 20822452 |
17/04/2013 | 447.30p | 447.30p | 438.80p | 440.70p | 21200414 |
16/04/2013 | 445.95p | 449.64p | 443.55p | 445.60p | 18995704 |
15/04/2013 | 448.40p | 452.30p | 441.50p | 446.50p | 26117172 |
12/04/2013 | 450.30p | 452.45p | 445.85p | 448.00p | 14286886 |
11/04/2013 | 451.50p | 453.40p | 449.25p | 451.70p | 16412367 |
10/04/2013 | 452.65p | 455.45p | 449.80p | 452.00p | 22835656 |
09/04/2013 | 450.10p | 451.99p | 447.89p | 450.75p | 19525102 |
08/04/2013 | 449.15p | 451.45p | 444.75p | 448.05p | 16052793 |
05/04/2013 | 451.80p | 454.25p | 407.95p | 447.10p | 17202440 |
04/04/2013 | 462.00p | 462.00p | 451.15p | 452.00p | 37038720 |
03/04/2013 | 463.70p | 465.28p | 461.45p | 461.90p | 25116268 |
02/04/2013 | 460.60p | 464.95p | 459.65p | 462.50p | 26325520 |
28/03/2013 | 463.00p | 468.30p | 458.35p | 459.90p | 32822826 |
27/03/2013 | 463.15p | 464.75p | 458.15p | 463.45p | 20733698 |
26/03/2013 | 460.50p | 463.30p | 458.25p | 462.95p | 20852962 |
25/03/2013 | 460.05p | 461.85p | 457.74p | 459.95p | 24417156 |
22/03/2013 | 461.00p | 463.30p | 449.40p | 457.70p | 55429708 |
21/03/2013 | 448.50p | 451.00p | 444.20p | 449.40p | 21039188 |
20/03/2013 | 452.15p | 453.19p | 446.80p | 448.00p | 23567900 |
19/03/2013 | 446.60p | 452.63p | 446.30p | 449.70p | 16341419 |
18/03/2013 | 446.15p | 450.73p | 442.10p | 448.50p | 24312238 |
15/03/2013 | 451.40p | 452.45p | 444.80p | 449.65p | 50084272 |
14/03/2013 | 449.00p | 451.98p | 446.30p | 451.05p | 21104812 |
13/03/2013 | 452.60p | 452.60p | 445.10p | 449.30p | 21839660 |
12/03/2013 | 452.30p | 455.40p | 451.70p | 452.10p | 14867498 |
11/03/2013 | 449.90p | 454.75p | 449.46p | 452.55p | 19897148 |
08/03/2013 | 448.95p | 452.91p | 448.20p | 450.70p | 26335772 |
07/03/2013 | 450.00p | 452.13p | 448.40p | 449.60p | 21421284 |
06/03/2013 | 447.05p | 451.30p | 445.15p | 449.50p | 21909788 |
05/03/2013 | 443.90p | 447.94p | 441.65p | 447.00p | 24611264 |
04/03/2013 | 446.45p | 450.00p | 443.22p | 443.90p | 18499980 |
01/03/2013 | 443.20p | 449.00p | 441.55p | 446.35p | 17280240 |
28/02/2013 | 447.90p | 448.47p | 443.55p | 445.70p | 26226972 |
27/02/2013 | 444.95p | 448.04p | 442.55p | 446.95p | 15995923 |
26/02/2013 | 442.90p | 451.15p | 441.60p | 444.10p | 24922472 |
25/02/2013 | 453.00p | 455.90p | 448.80p | 451.15p | 30381012 |
22/02/2013 | 443.10p | 445.91p | 441.45p | 444.05p | 30624028 |
21/02/2013 | 445.60p | 448.30p | 438.30p | 443.00p | 25194514 |
20/02/2013 | 448.50p | 450.79p | 442.43p | 447.75p | 35102668 |
19/02/2013 | 444.10p | 450.80p | 443.60p | 446.35p | 34721412 |
18/02/2013 | 448.55p | 450.15p | 444.25p | 445.00p | 14516561 |
15/02/2013 | 451.45p | 452.50p | 446.70p | 448.10p | 34974712 |
14/02/2013 | 452.50p | 453.60p | 446.50p | 450.05p | 31880688 |
13/02/2013 | 454.50p | 460.05p | 450.77p | 453.60p | 26672560 |
12/02/2013 | 456.10p | 460.48p | 453.20p | 460.05p | 22758760 |
11/02/2013 | 453.05p | 457.00p | 451.65p | 454.75p | 16725230 |
08/02/2013 | 455.80p | 458.08p | 450.80p | 455.60p | 22458436 |
07/02/2013 | 466.00p | 469.56p | 455.95p | 456.80p | 44196304 |
06/02/2013 | 466.40p | 467.40p | 461.75p | 465.75p | 27645896 |
05/02/2013 | 462.45p | 471.75p | 461.55p | 468.70p | 21482608 |
04/02/2013 | 472.50p | 474.45p | 460.75p | 462.05p | 22901764 |
01/02/2013 | 467.00p | 474.23p | 466.75p | 472.50p | 16453848 |
31/01/2013 | 474.80p | 478.35p | 466.75p | 466.75p | 35760320 |
30/01/2013 | 475.55p | 482.33p | 473.79p | 475.90p | 22854480 |
29/01/2013 | 470.00p | 476.80p | 468.75p | 475.65p | 21803848 |
28/01/2013 | 463.50p | 469.85p | 462.15p | 468.45p | 19830152 |
25/01/2013 | 463.15p | 470.01p | 461.25p | 465.30p | 24722452 |
24/01/2013 | 461.75p | 469.00p | 460.56p | 467.70p | 19937108 |
23/01/2013 | 457.00p | 465.05p | 455.10p | 463.25p | 29983174 |
22/01/2013 | 455.00p | 461.03p | 454.70p | 455.45p | 18336702 |
21/01/2013 | 459.60p | 463.35p | 458.52p | 459.00p | 8716185 |
18/01/2013 | 461.30p | 462.05p | 457.20p | 460.35p | 22852320 |
17/01/2013 | 458.40p | 462.10p | 455.32p | 461.00p | 19993060 |
16/01/2013 | 459.00p | 461.40p | 455.16p | 458.40p | 20123880 |
15/01/2013 | 459.10p | 459.80p | 455.28p | 459.50p | 18280106 |
14/01/2013 | 461.80p | 463.21p | 458.75p | 459.30p | 16236079 |
11/01/2013 | 461.95p | 466.85p | 459.04p | 461.95p | 20888512 |
10/01/2013 | 458.70p | 462.85p | 456.94p | 461.05p | 20748740 |
09/01/2013 | 449.00p | 460.12p | 445.12p | 458.65p | 31100548 |
08/01/2013 | 446.20p | 451.78p | 445.80p | 448.95p | 17943814 |
07/01/2013 | 452.60p | 452.95p | 447.40p | 448.75p | 18572136 |
04/01/2013 | 448.50p | 454.60p | 444.15p | 453.50p | 35973836 |
03/01/2013 | 435.00p | 444.00p | 431.90p | 441.70p | 25357466 |
02/01/2013 | 429.25p | 433.58p | 426.50p | 431.30p | 17124136 |
31/12/2012 | 423.95p | 428.81p | 421.80p | 424.80p | 7114619 |
28/12/2012 | 430.00p | 430.47p | 421.60p | 425.05p | 11133279 |
27/12/2012 | 430.00p | 432.40p | 425.55p | 428.45p | 12302757 |
24/12/2012 | 433.00p | 435.69p | 429.20p | 430.70p | 7460517 |
21/12/2012 | 428.60p | 432.68p | 423.80p | 430.75p | 40589512 |
20/12/2012 | 433.45p | 433.50p | 427.60p | 430.10p | 17204496 |
19/12/2012 | 429.75p | 432.40p | 427.00p | 431.30p | 24966264 |
18/12/2012 | 428.65p | 430.82p | 426.80p | 428.45p | 21520042 |
17/12/2012 | 427.60p | 428.36p | 423.05p | 427.00p | 19978412 |
14/12/2012 | 427.50p | 429.95p | 423.85p | 426.45p | 24169398 |
13/12/2012 | 430.00p | 432.28p | 427.20p | 428.75p | 18960092 |
12/12/2012 | 427.50p | 431.32p | 425.20p | 430.05p | 22577040 |
11/12/2012 | 425.10p | 429.89p | 424.33p | 427.50p | 15343233 |
10/12/2012 | 425.90p | 427.72p | 424.90p | 426.10p | 12697290 |
07/12/2012 | 427.80p | 429.70p | 423.55p | 426.05p | 16198193 |
06/12/2012 | 427.00p | 429.31p | 424.15p | 427.60p | 19789296 |
05/12/2012 | 426.70p | 427.41p | 420.50p | 425.50p | 27656340 |
04/12/2012 | 427.80p | 429.91p | 422.70p | 424.30p | 22480542 |
03/12/2012 | 433.55p | 434.95p | 428.36p | 430.15p | 21736112 |
30/11/2012 | 430.10p | 433.58p | 427.70p | 431.60p | 28742402 |
29/11/2012 | 430.00p | 432.10p | 428.35p | 431.05p | 26242172 |
28/11/2012 | 429.65p | 431.95p | 418.70p | 429.40p | 57510456 |
27/11/2012 | 434.45p | 435.51p | 429.65p | 431.25p | 17494960 |
26/11/2012 | 434.05p | 435.53p | 430.45p | 431.35p | 18905280 |
23/11/2012 | 435.25p | 437.26p | 432.00p | 435.50p | 12110911 |
22/11/2012 | 434.80p | 436.03p | 432.45p | 433.60p | 13145338 |
21/11/2012 | 430.75p | 434.67p | 429.05p | 433.00p | 17636284 |
20/11/2012 | 430.90p | 434.75p | 428.60p | 432.25p | 29848920 |
19/11/2012 | 422.50p | 431.70p | 422.00p | 431.60p | 37854192 |
16/11/2012 | 423.90p | 426.55p | 416.35p | 416.60p | 41962428 |
15/11/2012 | 422.00p | 434.65p | 421.10p | 425.40p | 49468728 |
14/11/2012 | 427.20p | 431.50p | 425.15p | 425.75p | 28573808 |
13/11/2012 | 427.25p | 429.00p | 423.00p | 428.80p | 28025342 |
12/11/2012 | 430.70p | 432.10p | 426.35p | 427.30p | 14990765 |
09/11/2012 | 426.75p | 431.45p | 422.85p | 429.20p | 26402704 |
08/11/2012 | 436.75p | 437.40p | 429.95p | 430.25p | 19361996 |
07/11/2012 | 443.90p | 447.99p | 432.80p | 432.90p | 34874216 |
06/11/2012 | 440.90p | 444.89p | 439.85p | 444.20p | 25603484 |
05/11/2012 | 443.05p | 443.70p | 437.75p | 441.20p | 23464616 |
02/11/2012 | 446.30p | 447.87p | 442.10p | 445.20p | 52273352 |
01/11/2012 | 442.10p | 446.78p | 437.70p | 444.50p | 29071052 |
31/10/2012 | 444.45p | 450.93p | 442.25p | 443.30p | 41917532 |
30/10/2012 | 439.50p | 449.57p | 437.05p | 442.85p | 33330160 |
29/10/2012 | 429.40p | 431.55p | 423.75p | 425.00p | 17829754 |
26/10/2012 | 429.25p | 434.70p | 427.14p | 431.60p | 21913812 |
25/10/2012 | 434.50p | 436.95p | 430.65p | 431.10p | 20220958 |
24/10/2012 | 434.95p | 439.10p | 431.75p | 435.00p | 23730092 |
23/10/2012 | 445.25p | 446.95p | 431.95p | 433.25p | 39320880 |
22/10/2012 | 450.00p | 459.35p | 440.60p | 443.45p | 44042600 |
19/10/2012 | 451.40p | 455.07p | 450.00p | 450.40p | 30006428 |
18/10/2012 | 449.35p | 464.71p | 448.25p | 452.05p | 29029052 |
17/10/2012 | 435.45p | 454.39p | 431.66p | 448.35p | 57733672 |
16/10/2012 | 431.55p | 436.80p | 429.84p | 435.35p | 21110672 |
15/10/2012 | 431.95p | 434.51p | 427.85p | 429.55p | 22093750 |
12/10/2012 | 437.30p | 439.35p | 431.35p | 431.45p | 29165820 |
11/10/2012 | 435.55p | 440.85p | 434.45p | 438.75p | 25431020 |
10/10/2012 | 435.75p | 438.30p | 432.00p | 436.05p | 16391096 |
09/10/2012 | 438.00p | 441.89p | 436.30p | 437.60p | 15945658 |
08/10/2012 | 433.85p | 438.00p | 433.15p | 437.00p | 10326188 |
05/10/2012 | 440.00p | 441.75p | 433.50p | 436.75p | 27525148 |
04/10/2012 | 439.00p | 439.85p | 430.25p | 434.20p | 24808880 |
03/10/2012 | 438.00p | 441.40p | 437.07p | 439.05p | 21415398 |
02/10/2012 | 436.45p | 439.76p | 433.65p | 438.35p | 16043927 |
01/10/2012 | 434.80p | 441.15p | 434.00p | 438.55p | 25530326 |
28/09/2012 | 441.10p | 444.35p | 436.50p | 436.50p | 24248548 |
27/09/2012 | 439.00p | 442.05p | 438.55p | 440.60p | 21174152 |
26/09/2012 | 442.35p | 444.31p | 437.80p | 438.35p | 18249736 |
25/09/2012 | 443.30p | 447.30p | 443.30p | 446.00p | 18177776 |
24/09/2012 | 438.80p | 444.53p | 438.05p | 443.00p | 13897140 |
21/09/2012 | 445.00p | 448.10p | 440.35p | 441.00p | 57774280 |
20/09/2012 | 442.80p | 445.69p | 438.75p | 444.30p | 25321958 |
19/09/2012 | 440.50p | 445.40p | 439.30p | 443.75p | 24256586 |
18/09/2012 | 444.20p | 446.00p | 436.80p | 438.95p | 35150292 |
17/09/2012 | 449.00p | 452.50p | 448.00p | 451.50p | 23383670 |
14/09/2012 | 448.85p | 454.17p | 447.95p | 450.20p | 28750796 |
13/09/2012 | 440.60p | 444.89p | 439.10p | 444.85p | 39077412 |
12/09/2012 | 442.90p | 443.35p | 437.95p | 441.00p | 25717432 |
11/09/2012 | 439.05p | 444.25p | 438.00p | 443.00p | 21123092 |
10/09/2012 | 434.75p | 441.75p | 431.00p | 437.80p | 24754500 |
07/09/2012 | 431.45p | 434.75p | 426.00p | 434.70p | 26889132 |
06/09/2012 | 424.75p | 431.94p | 422.20p | 431.45p | 28472664 |
05/09/2012 | 425.00p | 427.14p | 417.03p | 423.85p | 59726744 |
04/09/2012 | 444.65p | 444.65p | 435.90p | 436.60p | 22000528 |
03/09/2012 | 442.85p | 445.00p | 440.58p | 443.70p | 13257217 |
31/08/2012 | 441.30p | 445.90p | 440.05p | 441.35p | 25275864 |
30/08/2012 | 440.60p | 444.31p | 438.10p | 442.05p | 13769541 |
29/08/2012 | 443.05p | 444.75p | 441.60p | 441.95p | 12423905 |
28/08/2012 | 446.10p | 447.50p | 442.05p | 444.25p | 16285656 |
24/08/2012 | 444.15p | 445.40p | 440.81p | 444.55p | 11788394 |
23/08/2012 | 447.35p | 450.00p | 444.79p | 445.45p | 15331685 |
22/08/2012 | 448.45p | 448.65p | 446.00p | 447.00p | 16626645 |
21/08/2012 | 452.50p | 452.90p | 448.45p | 450.65p | 19585482 |
20/08/2012 | 453.50p | 453.50p | 449.79p | 452.00p | 10271323 |
17/08/2012 | 453.00p | 456.00p | 451.50p | 454.35p | 17425580 |
16/08/2012 | 451.80p | 452.48p | 448.05p | 451.25p | 14881389 |
15/08/2012 | 449.90p | 452.22p | 447.60p | 450.00p | 17107794 |
14/08/2012 | 448.50p | 452.96p | 448.05p | 450.90p | 15378817 |
13/08/2012 | 448.20p | 449.70p | 446.20p | 446.85p | 13798667 |
10/08/2012 | 448.20p | 452.50p | 445.74p | 448.60p | 17298384 |
09/08/2012 | 451.50p | 453.55p | 446.30p | 448.90p | 15158130 |
08/08/2012 | 447.45p | 452.40p | 445.05p | 450.95p | 19890532 |
07/08/2012 | 443.90p | 453.80p | 443.90p | 453.80p | 29714408 |
06/08/2012 | 437.30p | 442.55p | 435.40p | 441.00p | 14611824 |
03/08/2012 | 430.00p | 438.31p | 429.55p | 437.95p | 18863696 |
02/08/2012 | 429.45p | 436.75p | 426.35p | 429.25p | 27674776 |
01/08/2012 | 422.50p | 428.60p | 421.15p | 428.05p | 25230696 |
31/07/2012 | 430.00p | 442.80p | 423.55p | 425.05p | 57873912 |
30/07/2012 | 438.95p | 446.60p | 436.85p | 444.45p | 24370160 |
27/07/2012 | 436.75p | 440.13p | 431.60p | 438.70p | 23685164 |
26/07/2012 | 428.10p | 433.85p | 422.55p | 432.70p | 19360664 |
25/07/2012 | 424.35p | 431.80p | 423.00p | 428.45p | 17413388 |
24/07/2012 | 434.00p | 437.71p | 426.95p | 427.85p | 19996046 |
23/07/2012 | 437.00p | 438.17p | 427.50p | 430.55p | 21794288 |
20/07/2012 | 443.95p | 445.00p | 438.77p | 439.85p | 29457616 |
19/07/2012 | 444.30p | 446.90p | 440.50p | 444.20p | 22644596 |
18/07/2012 | 443.00p | 446.05p | 440.10p | 444.90p | 28681984 |
17/07/2012 | 442.00p | 446.98p | 439.85p | 444.00p | 26918046 |
16/07/2012 | 436.50p | 443.17p | 436.10p | 441.50p | 20834076 |
*Close Price adjusted for both dividends and splits