Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2013 | 382.10p | 389.88p | 374.80p | 376.90p | 12320828 |
23/04/2013 | 387.10p | 394.80p | 386.10p | 393.10p | 12925603 |
22/04/2013 | 383.20p | 388.20p | 380.40p | 385.10p | 9424997 |
19/04/2013 | 380.50p | 382.50p | 375.60p | 382.50p | 8903280 |
18/04/2013 | 390.00p | 390.00p | 376.00p | 380.30p | 9532161 |
17/04/2013 | 380.00p | 385.29p | 377.40p | 383.00p | 10157358 |
16/04/2013 | 381.00p | 381.90p | 374.90p | 376.30p | 8823711 |
15/04/2013 | 380.50p | 385.00p | 379.30p | 381.70p | 7148445 |
12/04/2013 | 377.70p | 379.76p | 376.07p | 379.40p | 6003621 |
11/04/2013 | 377.60p | 378.70p | 374.10p | 376.40p | 7124442 |
10/04/2013 | 375.00p | 380.42p | 373.60p | 378.10p | 9442127 |
09/04/2013 | 370.30p | 374.01p | 369.80p | 373.60p | 7255760 |
08/04/2013 | 375.00p | 375.00p | 368.00p | 369.80p | 11650181 |
05/04/2013 | 372.10p | 376.50p | 371.50p | 374.10p | 8222008 |
04/04/2013 | 378.90p | 379.00p | 370.50p | 371.50p | 9088544 |
03/04/2013 | 374.20p | 377.50p | 373.20p | 375.60p | 7051736 |
02/04/2013 | 369.20p | 375.32p | 367.70p | 373.80p | 7887191 |
28/03/2013 | 368.60p | 373.26p | 366.50p | 367.70p | 9142878 |
27/03/2013 | 368.70p | 369.00p | 362.94p | 367.00p | 12145978 |
26/03/2013 | 363.80p | 366.90p | 360.00p | 366.80p | 13360234 |
25/03/2013 | 359.20p | 363.70p | 356.64p | 362.10p | 9020949 |
22/03/2013 | 353.00p | 359.30p | 351.80p | 357.60p | 10020694 |
21/03/2013 | 352.60p | 354.36p | 350.00p | 352.50p | 9553203 |
20/03/2013 | 354.50p | 355.70p | 350.20p | 352.60p | 12236228 |
19/03/2013 | 349.80p | 355.43p | 348.32p | 355.00p | 12078677 |
18/03/2013 | 348.80p | 352.00p | 340.50p | 350.00p | 11549508 |
15/03/2013 | 356.40p | 356.40p | 351.10p | 352.00p | 17878916 |
14/03/2013 | 357.70p | 358.20p | 354.90p | 355.60p | 11526508 |
13/03/2013 | 356.00p | 357.00p | 352.40p | 355.50p | 12670270 |
12/03/2013 | 351.90p | 354.90p | 350.70p | 353.10p | 9354169 |
11/03/2013 | 352.20p | 354.00p | 351.10p | 352.20p | 10922000 |
08/03/2013 | 352.00p | 354.05p | 349.70p | 352.10p | 14591478 |
07/03/2013 | 356.40p | 359.63p | 354.90p | 356.00p | 7229742 |
06/03/2013 | 363.60p | 363.60p | 355.50p | 356.50p | 9485988 |
05/03/2013 | 361.70p | 363.76p | 358.40p | 360.50p | 9523378 |
04/03/2013 | 365.00p | 365.80p | 359.38p | 361.40p | 10974017 |
01/03/2013 | 353.70p | 355.80p | 350.90p | 355.10p | 7076079 |
28/02/2013 | 350.90p | 354.00p | 347.50p | 352.10p | 10796964 |
27/02/2013 | 348.00p | 349.10p | 339.50p | 347.80p | 9271966 |
26/02/2013 | 351.30p | 351.30p | 344.20p | 349.10p | 8099372 |
25/02/2013 | 351.20p | 352.10p | 345.50p | 349.20p | 8253376 |
22/02/2013 | 350.20p | 353.83p | 348.20p | 350.10p | 5743932 |
21/02/2013 | 352.90p | 354.00p | 348.40p | 349.00p | 4960317 |
20/02/2013 | 352.00p | 354.20p | 349.70p | 354.00p | 6025409 |
19/02/2013 | 348.30p | 353.03p | 348.20p | 351.80p | 6940963 |
18/02/2013 | 348.40p | 350.37p | 347.60p | 349.10p | 6662948 |
15/02/2013 | 343.90p | 350.40p | 341.00p | 348.90p | 10441484 |
14/02/2013 | 344.00p | 346.00p | 342.40p | 344.50p | 6794953 |
13/02/2013 | 342.70p | 345.70p | 341.20p | 344.20p | 5398449 |
12/02/2013 | 341.70p | 343.35p | 340.30p | 342.30p | 5091414 |
11/02/2013 | 341.00p | 344.15p | 338.40p | 342.00p | 6295926 |
08/02/2013 | 341.50p | 342.95p | 339.70p | 340.10p | 8361831 |
07/02/2013 | 343.70p | 346.00p | 339.10p | 340.40p | 7661882 |
06/02/2013 | 342.90p | 347.09p | 341.40p | 343.70p | 7552815 |
05/02/2013 | 348.00p | 351.26p | 344.64p | 345.10p | 11905086 |
04/02/2013 | 353.40p | 359.20p | 347.70p | 349.00p | 9965174 |
01/02/2013 | 351.40p | 354.08p | 349.10p | 353.10p | 6706708 |
31/01/2013 | 350.10p | 354.00p | 349.30p | 350.20p | 9699181 |
30/01/2013 | 352.40p | 353.28p | 348.70p | 349.80p | 6154334 |
29/01/2013 | 345.70p | 352.30p | 345.70p | 351.50p | 8067899 |
28/01/2013 | 348.40p | 349.30p | 345.10p | 345.60p | 7071837 |
25/01/2013 | 346.30p | 348.84p | 346.09p | 346.90p | 6630001 |
24/01/2013 | 346.60p | 349.50p | 343.30p | 347.00p | 9649508 |
23/01/2013 | 341.70p | 345.40p | 340.90p | 344.90p | 10827943 |
22/01/2013 | 342.60p | 344.70p | 338.00p | 342.10p | 5476704 |
21/01/2013 | 340.30p | 344.30p | 338.80p | 342.80p | 4564755 |
18/01/2013 | 338.00p | 340.20p | 336.90p | 338.60p | 7582698 |
17/01/2013 | 337.80p | 340.86p | 335.40p | 338.40p | 6531596 |
16/01/2013 | 334.20p | 338.10p | 334.20p | 337.30p | 7643761 |
15/01/2013 | 332.70p | 335.20p | 329.89p | 335.20p | 8322826 |
14/01/2013 | 337.20p | 337.20p | 332.50p | 332.90p | 6638987 |
11/01/2013 | 337.60p | 339.20p | 333.90p | 335.90p | 6868136 |
10/01/2013 | 336.80p | 337.90p | 335.00p | 335.90p | 5460964 |
09/01/2013 | 335.80p | 337.50p | 331.60p | 337.20p | 9623846 |
08/01/2013 | 333.80p | 336.80p | 333.20p | 335.90p | 6293577 |
07/01/2013 | 339.00p | 339.10p | 332.30p | 333.90p | 13760641 |
04/01/2013 | 337.10p | 341.00p | 336.60p | 341.00p | 6171852 |
03/01/2013 | 341.10p | 344.10p | 334.80p | 336.80p | 8409208 |
02/01/2013 | 340.10p | 342.20p | 336.80p | 340.80p | 6640720 |
31/12/2012 | 336.50p | 340.37p | 331.80p | 333.60p | 2223650 |
28/12/2012 | 339.20p | 340.45p | 335.08p | 337.40p | 3227031 |
27/12/2012 | 340.30p | 342.70p | 338.80p | 339.00p | 3389214 |
24/12/2012 | 337.80p | 341.10p | 336.10p | 339.80p | 1369939 |
21/12/2012 | 339.40p | 341.30p | 336.10p | 337.30p | 11938338 |
20/12/2012 | 340.10p | 341.04p | 337.57p | 340.00p | 5345768 |
19/12/2012 | 340.10p | 342.00p | 338.30p | 340.40p | 5868963 |
18/12/2012 | 335.60p | 340.02p | 335.54p | 339.50p | 6333904 |
17/12/2012 | 336.70p | 337.90p | 332.40p | 334.70p | 5445559 |
14/12/2012 | 337.70p | 338.83p | 334.20p | 335.70p | 6852034 |
13/12/2012 | 336.90p | 338.10p | 334.60p | 336.60p | 4238487 |
12/12/2012 | 337.50p | 338.25p | 335.13p | 337.50p | 5953363 |
11/12/2012 | 336.50p | 338.60p | 335.60p | 337.30p | 4973408 |
10/12/2012 | 336.60p | 337.30p | 332.90p | 335.30p | 3866861 |
07/12/2012 | 332.60p | 341.40p | 332.50p | 337.00p | 10716191 |
06/12/2012 | 333.10p | 333.69p | 329.90p | 331.60p | 6485463 |
05/12/2012 | 332.80p | 333.60p | 331.30p | 332.80p | 4637285 |
04/12/2012 | 328.80p | 334.08p | 328.80p | 332.70p | 9228774 |
03/12/2012 | 326.70p | 330.88p | 326.20p | 328.50p | 7143430 |
30/11/2012 | 328.40p | 328.80p | 324.80p | 325.90p | 6961736 |
29/11/2012 | 324.00p | 328.60p | 321.90p | 328.10p | 6678197 |
28/11/2012 | 320.70p | 323.30p | 319.40p | 322.60p | 5554352 |
27/11/2012 | 321.90p | 325.30p | 320.10p | 321.50p | 5360679 |
26/11/2012 | 322.20p | 323.60p | 319.50p | 320.20p | 6205350 |
23/11/2012 | 323.40p | 323.57p | 320.10p | 322.20p | 4416487 |
22/11/2012 | 321.30p | 323.12p | 320.06p | 322.20p | 5332188 |
21/11/2012 | 316.80p | 321.92p | 316.30p | 320.50p | 7006121 |
20/11/2012 | 316.90p | 318.05p | 314.86p | 317.10p | 5616035 |
19/11/2012 | 315.30p | 318.10p | 313.10p | 317.60p | 8471884 |
16/11/2012 | 316.30p | 317.50p | 313.30p | 313.50p | 8637571 |
15/11/2012 | 318.10p | 319.20p | 314.95p | 316.50p | 8219403 |
14/11/2012 | 312.80p | 319.50p | 311.80p | 318.30p | 15155634 |
13/11/2012 | 315.00p | 316.80p | 308.80p | 310.80p | 18718144 |
12/11/2012 | 321.20p | 321.97p | 318.60p | 319.60p | 6784573 |
09/11/2012 | 322.10p | 322.53p | 317.00p | 320.30p | 5973004 |
08/11/2012 | 323.30p | 323.56p | 320.80p | 321.60p | 6502895 |
07/11/2012 | 327.70p | 328.39p | 321.10p | 321.80p | 5555666 |
06/11/2012 | 326.90p | 327.92p | 324.90p | 325.90p | 5344326 |
05/11/2012 | 325.80p | 328.30p | 324.10p | 326.10p | 6721128 |
02/11/2012 | 327.70p | 327.70p | 323.20p | 325.60p | 5900679 |
01/11/2012 | 323.60p | 327.80p | 322.57p | 326.80p | 8900120 |
31/10/2012 | 323.40p | 326.90p | 322.57p | 324.10p | 7856759 |
30/10/2012 | 323.30p | 324.30p | 321.80p | 324.30p | 4156953 |
29/10/2012 | 324.00p | 324.66p | 320.50p | 323.10p | 4403855 |
26/10/2012 | 321.60p | 324.88p | 321.00p | 324.10p | 8050237 |
25/10/2012 | 321.70p | 324.63p | 321.20p | 323.30p | 6164426 |
24/10/2012 | 326.10p | 326.13p | 321.54p | 321.70p | 9594790 |
23/10/2012 | 327.00p | 328.90p | 325.10p | 325.30p | 8121346 |
22/10/2012 | 330.10p | 330.62p | 325.20p | 326.00p | 9792844 |
19/10/2012 | 332.00p | 333.30p | 329.90p | 331.00p | 8774587 |
18/10/2012 | 332.30p | 334.00p | 330.81p | 332.50p | 9214191 |
17/10/2012 | 336.70p | 337.54p | 331.50p | 332.00p | 15394416 |
16/10/2012 | 333.70p | 338.42p | 331.30p | 336.50p | 8200036 |
15/10/2012 | 333.80p | 334.50p | 331.70p | 332.70p | 5440739 |
12/10/2012 | 334.00p | 334.70p | 331.70p | 333.70p | 9360511 |
11/10/2012 | 331.80p | 335.82p | 331.50p | 334.60p | 6064374 |
10/10/2012 | 332.00p | 333.00p | 331.10p | 331.90p | 5811860 |
09/10/2012 | 333.80p | 333.91p | 330.90p | 331.80p | 5756153 |
08/10/2012 | 333.10p | 333.90p | 331.50p | 333.50p | 5478955 |
05/10/2012 | 332.60p | 334.70p | 331.60p | 334.00p | 7147522 |
04/10/2012 | 334.60p | 334.60p | 330.10p | 331.50p | 7940418 |
03/10/2012 | 332.00p | 334.70p | 330.50p | 334.00p | 8542539 |
02/10/2012 | 328.20p | 331.30p | 327.10p | 327.80p | 11150504 |
01/10/2012 | 328.20p | 330.50p | 327.00p | 329.30p | 7314689 |
28/09/2012 | 331.80p | 335.72p | 327.80p | 327.80p | 8574182 |
27/09/2012 | 330.80p | 336.52p | 330.30p | 331.10p | 8133254 |
26/09/2012 | 335.30p | 336.22p | 328.11p | 329.50p | 10518784 |
25/09/2012 | 339.10p | 341.80p | 338.33p | 341.30p | 8559101 |
24/09/2012 | 336.00p | 340.20p | 335.50p | 338.30p | 8311817 |
21/09/2012 | 338.00p | 340.00p | 335.60p | 337.20p | 13646443 |
20/09/2012 | 335.50p | 338.60p | 331.80p | 336.00p | 19051010 |
19/09/2012 | 333.60p | 337.08p | 333.10p | 335.50p | 10248609 |
18/09/2012 | 331.90p | 334.70p | 330.90p | 333.70p | 10659962 |
17/09/2012 | 331.70p | 333.80p | 330.43p | 332.50p | 7675887 |
14/09/2012 | 334.00p | 334.60p | 330.80p | 332.30p | 10281163 |
13/09/2012 | 329.40p | 332.30p | 329.10p | 332.00p | 9664348 |
12/09/2012 | 331.60p | 333.00p | 328.90p | 329.50p | 12385115 |
11/09/2012 | 332.30p | 333.20p | 329.36p | 331.10p | 9543239 |
10/09/2012 | 334.70p | 334.70p | 331.60p | 332.50p | 10055123 |
07/09/2012 | 335.20p | 336.70p | 333.30p | 335.30p | 13185460 |
06/09/2012 | 328.90p | 336.70p | 328.90p | 335.20p | 14187832 |
05/09/2012 | 328.70p | 331.10p | 327.30p | 329.30p | 10269586 |
04/09/2012 | 329.90p | 329.90p | 327.70p | 328.30p | 8389297 |
03/09/2012 | 327.00p | 330.30p | 325.10p | 328.90p | 3268730 |
31/08/2012 | 331.20p | 331.20p | 325.30p | 326.70p | 9627874 |
30/08/2012 | 329.50p | 332.70p | 328.08p | 331.50p | 5415898 |
29/08/2012 | 327.20p | 332.00p | 326.40p | 329.50p | 5429310 |
28/08/2012 | 327.80p | 329.80p | 325.70p | 327.60p | 4901338 |
24/08/2012 | 323.80p | 329.03p | 322.80p | 327.40p | 6359027 |
23/08/2012 | 327.80p | 328.22p | 322.50p | 323.20p | 7280920 |
22/08/2012 | 325.80p | 327.80p | 324.10p | 326.00p | 7893023 |
21/08/2012 | 329.50p | 330.30p | 325.60p | 326.00p | 7232476 |
20/08/2012 | 330.80p | 331.00p | 327.80p | 329.10p | 4291270 |
17/08/2012 | 329.50p | 330.61p | 327.10p | 330.10p | 6809080 |
16/08/2012 | 327.40p | 329.90p | 325.79p | 329.00p | 6344030 |
15/08/2012 | 323.00p | 327.22p | 321.80p | 325.70p | 10353450 |
14/08/2012 | 320.00p | 324.37p | 320.00p | 322.90p | 7302102 |
13/08/2012 | 319.50p | 320.53p | 318.40p | 319.30p | 6240912 |
10/08/2012 | 324.20p | 325.00p | 319.80p | 321.50p | 8816972 |
09/08/2012 | 329.60p | 329.90p | 323.10p | 324.00p | 9425681 |
08/08/2012 | 325.80p | 329.60p | 325.80p | 329.30p | 9312906 |
07/08/2012 | 320.50p | 327.13p | 320.50p | 326.80p | 9498069 |
06/08/2012 | 321.70p | 321.70p | 318.07p | 320.60p | 7444414 |
03/08/2012 | 320.50p | 324.60p | 317.40p | 323.50p | 6316519 |
02/08/2012 | 319.70p | 322.90p | 317.30p | 318.90p | 6744269 |
01/08/2012 | 315.40p | 320.41p | 315.40p | 319.60p | 6994143 |
31/07/2012 | 321.40p | 323.90p | 316.40p | 317.00p | 15047095 |
30/07/2012 | 319.60p | 321.20p | 318.66p | 320.80p | 5170214 |
27/07/2012 | 315.00p | 318.60p | 313.00p | 318.00p | 6044611 |
26/07/2012 | 312.80p | 317.90p | 308.20p | 314.80p | 10672269 |
25/07/2012 | 311.30p | 314.10p | 309.70p | 311.00p | 9338892 |
24/07/2012 | 316.80p | 317.70p | 310.70p | 312.00p | 8489025 |
23/07/2012 | 315.80p | 316.51p | 313.90p | 315.70p | 7362846 |
20/07/2012 | 321.60p | 322.70p | 317.10p | 317.60p | 11679274 |
19/07/2012 | 320.60p | 322.40p | 319.50p | 322.10p | 5748534 |
18/07/2012 | 322.20p | 322.70p | 320.10p | 322.20p | 6413614 |
17/07/2012 | 327.00p | 327.80p | 320.60p | 321.20p | 9279318 |
16/07/2012 | 322.70p | 327.70p | 321.30p | 326.10p | 9007258 |
13/07/2012 | 320.90p | 325.70p | 318.40p | 323.70p | 10271979 |
12/07/2012 | 317.50p | 320.70p | 315.78p | 319.10p | 8088888 |
11/07/2012 | 318.70p | 319.18p | 315.40p | 318.70p | 7933362 |
*Close Price adjusted for both dividends and splits