Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/04/2013 | 275.70p | 277.70p | 272.80p | 274.40p | 9754397 |
15/04/2013 | 276.50p | 277.99p | 274.00p | 277.60p | 11314957 |
12/04/2013 | 278.70p | 279.20p | 276.30p | 278.20p | 7890020 |
11/04/2013 | 277.10p | 280.50p | 276.17p | 279.50p | 9699677 |
10/04/2013 | 268.50p | 278.00p | 268.10p | 277.00p | 13949794 |
09/04/2013 | 266.70p | 268.83p | 265.70p | 268.10p | 8514787 |
08/04/2013 | 267.00p | 268.40p | 264.70p | 265.70p | 9663247 |
05/04/2013 | 270.00p | 273.60p | 261.40p | 265.80p | 14581591 |
04/04/2013 | 278.30p | 279.34p | 272.56p | 273.60p | 10920246 |
03/04/2013 | 280.70p | 281.70p | 277.90p | 278.50p | 12951834 |
02/04/2013 | 277.40p | 283.20p | 276.40p | 281.70p | 12976276 |
28/03/2013 | 275.00p | 280.80p | 274.60p | 278.00p | 12634459 |
27/03/2013 | 279.50p | 279.50p | 270.80p | 274.50p | 14759950 |
26/03/2013 | 281.30p | 281.50p | 276.26p | 277.60p | 13872056 |
25/03/2013 | 279.40p | 281.40p | 277.80p | 280.80p | 17152582 |
22/03/2013 | 266.30p | 277.70p | 266.30p | 276.70p | 17462340 |
21/03/2013 | 271.80p | 272.70p | 265.20p | 266.30p | 13650848 |
20/03/2013 | 271.10p | 274.56p | 269.90p | 272.70p | 11373629 |
19/03/2013 | 270.30p | 273.60p | 268.80p | 269.90p | 9778908 |
18/03/2013 | 266.90p | 272.00p | 266.42p | 270.80p | 11533339 |
15/03/2013 | 277.00p | 277.80p | 272.20p | 272.30p | 27065560 |
14/03/2013 | 265.70p | 278.06p | 265.48p | 277.40p | 25252636 |
13/03/2013 | 269.00p | 269.50p | 264.10p | 265.80p | 12945058 |
12/03/2013 | 270.50p | 271.13p | 269.50p | 269.50p | 11107216 |
11/03/2013 | 267.00p | 271.80p | 266.10p | 270.50p | 13213339 |
08/03/2013 | 265.40p | 269.07p | 264.80p | 267.00p | 16933526 |
07/03/2013 | 266.10p | 267.00p | 263.40p | 264.00p | 16569576 |
06/03/2013 | 268.90p | 269.54p | 265.90p | 266.40p | 14119427 |
05/03/2013 | 266.20p | 268.90p | 265.70p | 268.50p | 13741270 |
04/03/2013 | 267.00p | 268.70p | 264.80p | 265.40p | 13719428 |
01/03/2013 | 267.10p | 269.50p | 264.80p | 268.50p | 11411957 |
28/02/2013 | 271.30p | 271.62p | 266.80p | 267.70p | 20189988 |
27/02/2013 | 268.00p | 270.70p | 266.50p | 270.00p | 13883279 |
26/02/2013 | 266.80p | 272.90p | 265.30p | 266.50p | 23349376 |
25/02/2013 | 278.00p | 278.78p | 270.60p | 271.70p | 14213215 |
22/02/2013 | 274.30p | 279.60p | 274.00p | 277.10p | 9451918 |
21/02/2013 | 280.00p | 281.00p | 273.10p | 274.00p | 11340062 |
20/02/2013 | 277.00p | 282.84p | 276.42p | 281.00p | 11901110 |
19/02/2013 | 273.40p | 278.60p | 272.62p | 276.90p | 11900752 |
18/02/2013 | 275.20p | 276.30p | 273.43p | 274.20p | 7552761 |
15/02/2013 | 273.30p | 276.20p | 272.30p | 275.30p | 10626789 |
14/02/2013 | 274.20p | 275.90p | 272.32p | 273.70p | 10203076 |
13/02/2013 | 271.80p | 277.81p | 270.10p | 275.90p | 14053140 |
12/02/2013 | 266.40p | 271.50p | 266.00p | 271.50p | 14221104 |
11/02/2013 | 266.80p | 267.60p | 264.93p | 267.10p | 12532068 |
08/02/2013 | 268.00p | 269.40p | 264.50p | 266.70p | 13453520 |
07/02/2013 | 272.50p | 274.90p | 265.60p | 267.00p | 17111136 |
06/02/2013 | 270.20p | 274.60p | 268.70p | 272.70p | 20067924 |
05/02/2013 | 263.00p | 270.20p | 263.00p | 268.90p | 18160228 |
04/02/2013 | 265.80p | 266.50p | 247.88p | 263.00p | 22486408 |
01/02/2013 | 257.20p | 267.72p | 248.60p | 264.80p | 34331396 |
31/01/2013 | 250.60p | 251.10p | 246.70p | 248.60p | 15684651 |
30/01/2013 | 246.70p | 250.88p | 245.00p | 250.00p | 18882820 |
29/01/2013 | 245.00p | 246.60p | 244.00p | 246.20p | 22658724 |
28/01/2013 | 254.10p | 254.40p | 251.03p | 252.10p | 10206689 |
25/01/2013 | 249.00p | 253.10p | 248.60p | 253.10p | 12619680 |
24/01/2013 | 250.00p | 250.70p | 248.00p | 249.20p | 12252498 |
23/01/2013 | 251.20p | 253.30p | 249.30p | 250.70p | 19031016 |
22/01/2013 | 250.00p | 251.50p | 245.00p | 249.70p | 18149280 |
21/01/2013 | 247.00p | 249.15p | 246.50p | 248.70p | 10623337 |
18/01/2013 | 245.00p | 246.50p | 244.50p | 246.00p | 15591885 |
17/01/2013 | 242.70p | 248.30p | 242.00p | 244.80p | 12998505 |
16/01/2013 | 240.30p | 241.40p | 239.70p | 241.20p | 14461596 |
15/01/2013 | 241.50p | 241.60p | 238.10p | 240.30p | 16590300 |
14/01/2013 | 246.90p | 248.09p | 243.10p | 243.30p | 12752449 |
11/01/2013 | 246.30p | 247.70p | 244.30p | 246.00p | 11962291 |
10/01/2013 | 246.80p | 247.96p | 245.46p | 246.30p | 9800292 |
09/01/2013 | 246.10p | 248.22p | 245.30p | 247.10p | 14590803 |
08/01/2013 | 243.00p | 246.90p | 242.60p | 245.10p | 16814332 |
07/01/2013 | 242.60p | 243.10p | 240.40p | 243.00p | 13788429 |
04/01/2013 | 237.30p | 242.80p | 236.30p | 242.80p | 13177223 |
03/01/2013 | 237.80p | 238.40p | 235.90p | 238.30p | 8156679 |
02/01/2013 | 233.40p | 238.60p | 233.30p | 237.20p | 11390630 |
31/12/2012 | 233.40p | 234.19p | 230.82p | 231.10p | 3135322 |
28/12/2012 | 237.40p | 238.60p | 232.21p | 234.00p | 8229933 |
27/12/2012 | 238.10p | 241.30p | 237.00p | 237.60p | 7229951 |
24/12/2012 | 239.00p | 240.30p | 235.30p | 237.20p | 9792707 |
21/12/2012 | 241.00p | 241.80p | 238.90p | 239.80p | 23645662 |
20/12/2012 | 240.00p | 242.81p | 239.20p | 242.40p | 14258266 |
19/12/2012 | 238.60p | 241.31p | 237.08p | 241.10p | 14329674 |
18/12/2012 | 237.30p | 238.70p | 236.80p | 238.40p | 12852038 |
17/12/2012 | 237.20p | 237.60p | 233.90p | 236.70p | 12154267 |
14/12/2012 | 237.70p | 238.60p | 235.77p | 237.60p | 12433741 |
13/12/2012 | 234.80p | 237.40p | 234.20p | 237.40p | 12889869 |
12/12/2012 | 236.00p | 237.50p | 233.80p | 234.90p | 15381409 |
11/12/2012 | 235.40p | 239.00p | 234.90p | 236.70p | 12739907 |
10/12/2012 | 235.20p | 235.90p | 233.00p | 235.90p | 10391622 |
07/12/2012 | 235.70p | 236.50p | 233.80p | 235.10p | 9669971 |
06/12/2012 | 234.80p | 236.50p | 233.50p | 236.30p | 12045252 |
05/12/2012 | 232.40p | 235.10p | 231.40p | 234.40p | 14249754 |
04/12/2012 | 232.10p | 233.30p | 230.50p | 232.10p | 7720685 |
03/12/2012 | 234.00p | 234.50p | 231.80p | 232.40p | 10655535 |
30/11/2012 | 233.40p | 234.08p | 230.70p | 233.50p | 20372460 |
29/11/2012 | 227.90p | 234.40p | 227.20p | 233.50p | 14327564 |
28/11/2012 | 225.20p | 227.20p | 224.20p | 226.70p | 11186201 |
27/11/2012 | 227.00p | 228.60p | 224.60p | 226.30p | 9563996 |
26/11/2012 | 225.20p | 228.20p | 224.70p | 226.90p | 10969124 |
23/11/2012 | 224.40p | 226.70p | 223.00p | 226.70p | 5665039 |
22/11/2012 | 223.80p | 225.00p | 221.90p | 225.00p | 6555562 |
21/11/2012 | 223.00p | 225.60p | 222.70p | 224.00p | 8038789 |
20/11/2012 | 222.80p | 224.80p | 221.00p | 223.80p | 7454953 |
19/11/2012 | 220.80p | 223.90p | 219.40p | 223.90p | 14034552 |
16/11/2012 | 224.90p | 225.30p | 218.80p | 219.00p | 14879000 |
15/11/2012 | 223.70p | 226.40p | 222.90p | 225.20p | 14221425 |
14/11/2012 | 227.90p | 228.00p | 224.40p | 225.00p | 14693184 |
13/11/2012 | 224.00p | 228.20p | 222.70p | 227.90p | 12428941 |
12/11/2012 | 224.70p | 226.52p | 224.23p | 224.90p | 12983663 |
09/11/2012 | 224.20p | 225.90p | 221.90p | 224.30p | 10371048 |
08/11/2012 | 225.60p | 227.90p | 224.20p | 224.60p | 13434469 |
07/11/2012 | 230.70p | 231.60p | 223.50p | 223.80p | 18243492 |
06/11/2012 | 226.60p | 229.91p | 226.10p | 229.80p | 14147232 |
05/11/2012 | 226.40p | 227.30p | 225.10p | 226.30p | 12783894 |
02/11/2012 | 226.70p | 230.40p | 226.10p | 227.50p | 17166752 |
01/11/2012 | 217.00p | 229.60p | 216.65p | 227.00p | 39892024 |
31/10/2012 | 215.70p | 218.20p | 212.50p | 212.50p | 23656730 |
30/10/2012 | 214.00p | 215.76p | 213.30p | 215.60p | 7351355 |
29/10/2012 | 215.00p | 216.80p | 212.80p | 213.90p | 14409502 |
26/10/2012 | 216.10p | 218.00p | 215.00p | 217.10p | 10559101 |
25/10/2012 | 216.70p | 218.60p | 216.20p | 217.20p | 21485986 |
24/10/2012 | 217.30p | 218.98p | 215.80p | 217.30p | 18120078 |
23/10/2012 | 219.80p | 220.70p | 215.70p | 216.20p | 14048775 |
22/10/2012 | 219.10p | 220.60p | 218.06p | 219.40p | 13557588 |
19/10/2012 | 222.70p | 222.70p | 218.30p | 218.90p | 30061100 |
18/10/2012 | 222.60p | 224.00p | 221.00p | 223.40p | 13530541 |
17/10/2012 | 219.70p | 223.10p | 219.00p | 222.00p | 18978358 |
16/10/2012 | 218.10p | 220.91p | 216.40p | 219.90p | 17059044 |
15/10/2012 | 218.20p | 219.50p | 214.05p | 217.00p | 29592144 |
12/10/2012 | 220.20p | 223.00p | 218.34p | 218.70p | 23605072 |
11/10/2012 | 218.80p | 221.90p | 218.55p | 220.90p | 16627390 |
10/10/2012 | 221.30p | 224.20p | 219.40p | 219.40p | 15040207 |
09/10/2012 | 227.00p | 227.60p | 220.50p | 221.70p | 28937836 |
08/10/2012 | 232.20p | 233.48p | 226.80p | 226.90p | 23388284 |
05/10/2012 | 231.70p | 235.20p | 231.00p | 234.00p | 16264386 |
04/10/2012 | 233.00p | 233.60p | 231.10p | 231.60p | 12790690 |
03/10/2012 | 232.10p | 233.30p | 230.20p | 232.60p | 10372873 |
02/10/2012 | 231.10p | 233.70p | 229.60p | 232.40p | 15146511 |
01/10/2012 | 230.40p | 233.40p | 229.50p | 232.10p | 13622530 |
28/09/2012 | 232.60p | 234.40p | 230.60p | 230.70p | 14956239 |
27/09/2012 | 231.80p | 233.71p | 230.50p | 231.60p | 10219815 |
26/09/2012 | 233.60p | 234.90p | 229.40p | 230.90p | 18638128 |
25/09/2012 | 233.30p | 235.30p | 232.10p | 235.00p | 16846312 |
24/09/2012 | 230.90p | 233.70p | 229.40p | 233.50p | 18523008 |
21/09/2012 | 229.50p | 232.80p | 228.20p | 232.00p | 43448724 |
20/09/2012 | 227.00p | 229.92p | 225.90p | 228.40p | 17368530 |
19/09/2012 | 227.30p | 227.80p | 226.40p | 227.70p | 16565637 |
18/09/2012 | 227.40p | 229.50p | 225.50p | 227.10p | 24878242 |
17/09/2012 | 230.00p | 231.98p | 227.60p | 228.20p | 24149704 |
14/09/2012 | 238.90p | 238.90p | 231.50p | 233.00p | 26205466 |
13/09/2012 | 235.10p | 239.70p | 233.50p | 236.80p | 30972904 |
12/09/2012 | 227.80p | 235.20p | 226.92p | 235.20p | 38795948 |
11/09/2012 | 227.90p | 228.80p | 225.03p | 226.50p | 14479105 |
10/09/2012 | 227.50p | 242.30p | 226.80p | 228.80p | 17368684 |
07/09/2012 | 226.50p | 228.60p | 223.84p | 228.00p | 20103044 |
06/09/2012 | 223.30p | 226.60p | 222.40p | 225.80p | 18477404 |
05/09/2012 | 222.90p | 225.20p | 222.00p | 222.40p | 23354430 |
04/09/2012 | 222.40p | 224.00p | 219.74p | 221.30p | 31255918 |
03/09/2012 | 217.00p | 222.50p | 216.55p | 222.50p | 16085064 |
31/08/2012 | 218.50p | 220.90p | 217.00p | 217.60p | 12835083 |
30/08/2012 | 220.00p | 220.90p | 217.80p | 218.50p | 9611774 |
29/08/2012 | 218.40p | 221.10p | 217.10p | 219.90p | 15140744 |
28/08/2012 | 214.70p | 219.50p | 214.30p | 219.50p | 18094600 |
24/08/2012 | 216.50p | 218.30p | 214.58p | 215.20p | 12099838 |
23/08/2012 | 217.60p | 218.16p | 214.60p | 216.80p | 12433088 |
22/08/2012 | 218.00p | 218.10p | 215.32p | 215.50p | 8324584 |
21/08/2012 | 219.10p | 221.10p | 218.50p | 219.20p | 9713234 |
20/08/2012 | 219.70p | 220.40p | 217.70p | 218.40p | 8110791 |
17/08/2012 | 217.60p | 220.10p | 216.70p | 219.30p | 16544119 |
16/08/2012 | 218.20p | 218.80p | 215.60p | 217.10p | 9096963 |
15/08/2012 | 217.60p | 219.40p | 216.87p | 217.70p | 10548518 |
14/08/2012 | 219.10p | 219.50p | 216.53p | 218.10p | 13169875 |
13/08/2012 | 219.20p | 219.70p | 217.50p | 218.40p | 9809599 |
10/08/2012 | 215.00p | 223.30p | 214.35p | 218.80p | 13129465 |
09/08/2012 | 220.90p | 222.30p | 215.10p | 216.30p | 21175292 |
08/08/2012 | 217.70p | 225.90p | 217.60p | 221.70p | 17146700 |
07/08/2012 | 219.00p | 224.66p | 219.00p | 224.40p | 17640252 |
06/08/2012 | 215.80p | 220.60p | 214.90p | 219.80p | 15723926 |
03/08/2012 | 213.20p | 216.90p | 211.00p | 216.30p | 28014810 |
02/08/2012 | 219.00p | 219.70p | 213.00p | 213.20p | 31368050 |
01/08/2012 | 217.40p | 220.40p | 215.30p | 218.80p | 15198036 |
31/07/2012 | 218.50p | 219.50p | 217.30p | 217.30p | 15235658 |
30/07/2012 | 218.70p | 221.90p | 217.00p | 218.90p | 11963501 |
27/07/2012 | 217.90p | 219.11p | 215.10p | 218.20p | 18024648 |
26/07/2012 | 211.40p | 217.30p | 210.75p | 217.30p | 22582140 |
25/07/2012 | 209.40p | 210.33p | 201.60p | 210.20p | 38610200 |
24/07/2012 | 219.90p | 221.42p | 216.50p | 217.40p | 13823795 |
23/07/2012 | 222.00p | 223.12p | 218.20p | 219.60p | 11651262 |
20/07/2012 | 229.50p | 229.51p | 223.55p | 224.40p | 18642028 |
19/07/2012 | 226.50p | 230.20p | 225.20p | 229.50p | 20363826 |
18/07/2012 | 222.00p | 225.80p | 220.30p | 225.80p | 13058901 |
17/07/2012 | 222.60p | 222.66p | 220.80p | 220.80p | 19793784 |
16/07/2012 | 222.40p | 222.50p | 220.40p | 221.90p | 10658703 |
13/07/2012 | 216.00p | 222.95p | 216.00p | 222.30p | 31065068 |
12/07/2012 | 218.10p | 218.20p | 214.50p | 214.70p | 12340537 |
11/07/2012 | 216.90p | 219.70p | 216.41p | 219.10p | 11141601 |
10/07/2012 | 216.70p | 218.94p | 214.10p | 217.30p | 16440821 |
09/07/2012 | 215.90p | 217.50p | 214.60p | 216.10p | 16230126 |
06/07/2012 | 213.20p | 216.20p | 212.66p | 215.20p | 15336873 |
05/07/2012 | 215.00p | 216.10p | 211.80p | 213.10p | 14284480 |
04/07/2012 | 213.90p | 215.20p | 213.30p | 214.60p | 10452722 |
03/07/2012 | 215.30p | 216.20p | 213.40p | 213.90p | 13440208 |
*Close Price adjusted for both dividends and splits