Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2013 | 858.12p | 887.44p | 858.12p | 885.35p | 3177916 |
22/04/2013 | 866.50p | 869.12p | 851.84p | 854.98p | 2887083 |
19/04/2013 | 862.31p | 862.83p | 852.36p | 862.83p | 3090198 |
18/04/2013 | 861.79p | 862.83p | 847.65p | 861.79p | 5601392 |
17/04/2013 | 869.12p | 873.31p | 861.26p | 866.50p | 2828478 |
16/04/2013 | 853.41p | 864.41p | 849.75p | 862.83p | 3739872 |
15/04/2013 | 850.79p | 858.65p | 848.39p | 858.12p | 2506968 |
12/04/2013 | 859.69p | 863.36p | 846.60p | 853.41p | 2674903 |
11/04/2013 | 853.93p | 865.98p | 847.13p | 859.69p | 3589310 |
10/04/2013 | 852.36p | 858.12p | 848.18p | 855.51p | 4612914 |
09/04/2013 | 867.02p | 867.02p | 851.32p | 852.36p | 1822315 |
08/04/2013 | 854.98p | 868.59p | 852.89p | 862.83p | 2505878 |
05/04/2013 | 874.35p | 876.41p | 851.84p | 852.89p | 2288484 |
04/04/2013 | 892.68p | 895.30p | 871.74p | 875.40p | 2564044 |
03/04/2013 | 894.77p | 901.06p | 886.40p | 890.06p | 2106342 |
02/04/2013 | 879.59p | 903.67p | 879.59p | 892.68p | 2256497 |
28/03/2013 | 871.21p | 882.73p | 867.02p | 880.11p | 3218376 |
27/03/2013 | 869.64p | 871.74p | 859.69p | 868.07p | 3045640 |
26/03/2013 | 845.03p | 866.50p | 845.03p | 862.83p | 6779304 |
25/03/2013 | 877.49p | 884.82p | 869.64p | 874.35p | 1978914 |
22/03/2013 | 869.12p | 876.97p | 865.98p | 871.74p | 2035736 |
21/03/2013 | 880.64p | 883.25p | 865.98p | 873.31p | 2600579 |
20/03/2013 | 884.82p | 889.54p | 877.66p | 883.25p | 2347890 |
19/03/2013 | 879.07p | 884.71p | 872.26p | 879.59p | 2305483 |
18/03/2013 | 861.79p | 880.11p | 858.65p | 878.02p | 2339474 |
15/03/2013 | 890.58p | 893.20p | 873.83p | 874.35p | 4814670 |
14/03/2013 | 876.45p | 889.01p | 874.88p | 885.87p | 2589979 |
13/03/2013 | 883.78p | 884.82p | 872.26p | 876.45p | 2408666 |
12/03/2013 | 878.54p | 886.92p | 875.92p | 884.30p | 2130872 |
11/03/2013 | 873.31p | 876.45p | 870.85p | 876.45p | 1699018 |
08/03/2013 | 876.45p | 876.45p | 860.26p | 873.83p | 1798269 |
07/03/2013 | 874.88p | 876.97p | 868.07p | 872.78p | 2590037 |
06/03/2013 | 869.12p | 876.97p | 867.02p | 872.26p | 2306011 |
05/03/2013 | 865.45p | 871.30p | 863.88p | 869.64p | 2049474 |
04/03/2013 | 858.12p | 861.79p | 853.41p | 861.26p | 2518096 |
01/03/2013 | 836.66p | 861.26p | 835.09p | 859.17p | 3546035 |
28/02/2013 | 836.66p | 841.66p | 834.56p | 838.23p | 4195548 |
27/02/2013 | 830.37p | 836.66p | 828.27p | 835.61p | 1631330 |
26/02/2013 | 830.90p | 838.75p | 823.57p | 829.33p | 2505395 |
25/02/2013 | 836.13p | 843.99p | 830.37p | 838.75p | 4323256 |
22/02/2013 | 842.42p | 848.70p | 835.09p | 836.66p | 3366778 |
21/02/2013 | 843.99p | 852.36p | 837.18p | 841.89p | 3159016 |
20/02/2013 | 829.85p | 847.74p | 825.14p | 847.65p | 2741260 |
19/02/2013 | 818.86p | 837.18p | 818.86p | 835.61p | 2724554 |
18/02/2013 | 819.90p | 822.87p | 813.62p | 819.90p | 1439930 |
15/02/2013 | 816.76p | 826.09p | 814.67p | 820.95p | 4948152 |
14/02/2013 | 816.24p | 818.86p | 809.43p | 816.76p | 1756487 |
13/02/2013 | 812.05p | 820.43p | 805.24p | 817.28p | 2329531 |
12/02/2013 | 812.57p | 815.71p | 802.62p | 811.53p | 2921818 |
11/02/2013 | 815.19p | 817.28p | 810.48p | 813.62p | 1733716 |
08/02/2013 | 818.86p | 822.54p | 810.48p | 815.19p | 2448860 |
07/02/2013 | 807.34p | 829.33p | 806.29p | 816.24p | 5099118 |
06/02/2013 | 807.86p | 816.24p | 799.48p | 801.58p | 3912420 |
05/02/2013 | 808.91p | 814.14p | 795.46p | 805.24p | 2696269 |
04/02/2013 | 813.62p | 818.86p | 807.34p | 808.91p | 2553611 |
01/02/2013 | 802.62p | 813.62p | 800.01p | 813.10p | 2989988 |
31/01/2013 | 799.48p | 801.58p | 793.20p | 800.01p | 3592511 |
30/01/2013 | 801.05p | 802.93p | 795.30p | 799.48p | 2317349 |
29/01/2013 | 793.72p | 800.53p | 792.13p | 798.96p | 2423496 |
28/01/2013 | 795.82p | 797.91p | 789.40p | 793.72p | 1801685 |
25/01/2013 | 782.73p | 794.77p | 779.09p | 794.77p | 2389147 |
24/01/2013 | 779.59p | 786.92p | 776.45p | 785.35p | 1980944 |
23/01/2013 | 779.59p | 782.73p | 775.92p | 781.16p | 3311213 |
22/01/2013 | 793.20p | 797.68p | 789.54p | 795.30p | 2125603 |
21/01/2013 | 791.11p | 796.24p | 785.35p | 794.25p | 1861909 |
18/01/2013 | 787.44p | 795.82p | 784.82p | 791.11p | 3674377 |
17/01/2013 | 785.35p | 794.77p | 782.21p | 785.87p | 2479676 |
16/01/2013 | 785.35p | 788.49p | 782.21p | 786.39p | 2358001 |
15/01/2013 | 778.54p | 785.35p | 778.54p | 784.82p | 2672376 |
14/01/2013 | 781.68p | 783.97p | 779.47p | 780.64p | 2299251 |
11/01/2013 | 774.35p | 785.87p | 774.35p | 782.73p | 3391050 |
10/01/2013 | 772.78p | 776.45p | 771.73p | 773.83p | 3170291 |
09/01/2013 | 775.92p | 779.59p | 771.21p | 773.31p | 3217924 |
08/01/2013 | 774.88p | 779.06p | 774.35p | 774.88p | 3771387 |
07/01/2013 | 775.40p | 780.30p | 773.31p | 777.49p | 2584783 |
04/01/2013 | 765.45p | 776.52p | 763.36p | 776.45p | 2885470 |
03/01/2013 | 745.03p | 769.72p | 745.03p | 769.64p | 3114988 |
02/01/2013 | 769.12p | 777.76p | 765.45p | 772.26p | 2096582 |
31/12/2012 | 757.07p | 762.31p | 755.25p | 759.17p | 512832 |
28/12/2012 | 766.50p | 766.50p | 757.60p | 761.79p | 1213158 |
27/12/2012 | 759.69p | 765.45p | 756.55p | 764.40p | 1327406 |
24/12/2012 | 761.26p | 769.12p | 755.50p | 757.07p | 654242 |
21/12/2012 | 775.40p | 778.02p | 755.50p | 757.07p | 7979026 |
20/12/2012 | 770.16p | 778.54p | 770.16p | 777.49p | 2702068 |
19/12/2012 | 769.64p | 773.83p | 763.88p | 768.59p | 3054790 |
18/12/2012 | 772.26p | 773.83p | 761.39p | 767.02p | 5240908 |
17/12/2012 | 772.26p | 774.88p | 766.50p | 769.64p | 2394018 |
14/12/2012 | 773.31p | 776.45p | 769.64p | 772.78p | 2558118 |
13/12/2012 | 780.11p | 783.61p | 769.12p | 771.73p | 2987926 |
12/12/2012 | 777.49p | 780.11p | 773.31p | 780.11p | 3102539 |
11/12/2012 | 769.64p | 779.06p | 769.64p | 777.49p | 3966224 |
10/12/2012 | 761.79p | 770.16p | 760.22p | 769.64p | 2687649 |
07/12/2012 | 755.50p | 764.93p | 754.98p | 763.36p | 3296582 |
06/12/2012 | 760.74p | 764.40p | 755.50p | 757.07p | 3134754 |
05/12/2012 | 765.98p | 767.55p | 754.98p | 757.60p | 3084560 |
04/12/2012 | 756.55p | 765.98p | 756.55p | 763.88p | 1972460 |
03/12/2012 | 757.60p | 764.93p | 754.46p | 758.12p | 2381622 |
30/11/2012 | 760.22p | 761.79p | 754.91p | 754.98p | 3544496 |
29/11/2012 | 762.83p | 766.50p | 756.55p | 759.17p | 2290082 |
28/11/2012 | 761.79p | 768.07p | 754.46p | 758.65p | 2964683 |
27/11/2012 | 754.46p | 764.40p | 747.65p | 756.55p | 3549750 |
26/11/2012 | 749.74p | 761.79p | 748.17p | 750.27p | 2581637 |
23/11/2012 | 747.13p | 754.46p | 740.32p | 749.74p | 2665746 |
22/11/2012 | 739.80p | 749.74p | 737.81p | 747.65p | 3498154 |
21/11/2012 | 739.27p | 741.37p | 720.95p | 732.47p | 5541880 |
20/11/2012 | 727.76p | 743.75p | 725.66p | 742.42p | 3382375 |
19/11/2012 | 727.76p | 735.09p | 722.52p | 735.09p | 2698256 |
16/11/2012 | 722.52p | 730.90p | 719.38p | 724.61p | 5092767 |
15/11/2012 | 728.80p | 732.47p | 716.24p | 719.90p | 4349007 |
14/11/2012 | 731.94p | 737.18p | 724.61p | 732.47p | 3882902 |
13/11/2012 | 723.57p | 733.51p | 719.90p | 732.99p | 3065430 |
12/11/2012 | 723.57p | 727.23p | 720.95p | 723.04p | 3129428 |
09/11/2012 | 722.52p | 728.28p | 719.38p | 720.95p | 2985950 |
08/11/2012 | 726.71p | 734.04p | 722.52p | 722.52p | 2802334 |
07/11/2012 | 732.47p | 733.61p | 721.47p | 722.00p | 2252388 |
06/11/2012 | 723.57p | 731.42p | 723.57p | 729.85p | 1899813 |
05/11/2012 | 724.09p | 725.14p | 718.85p | 723.57p | 2066326 |
02/11/2012 | 726.18p | 729.33p | 721.47p | 726.71p | 2254200 |
01/11/2012 | 711.52p | 726.78p | 711.00p | 726.71p | 2480137 |
31/10/2012 | 716.24p | 721.47p | 712.05p | 712.05p | 2851033 |
30/10/2012 | 711.52p | 719.90p | 710.48p | 719.38p | 1968337 |
29/10/2012 | 712.57p | 719.90p | 710.48p | 713.10p | 1964724 |
26/10/2012 | 714.67p | 718.33p | 713.10p | 713.10p | 4005804 |
25/10/2012 | 716.24p | 720.43p | 711.00p | 716.76p | 2857929 |
24/10/2012 | 706.29p | 717.28p | 705.24p | 713.10p | 4896814 |
23/10/2012 | 717.81p | 718.85p | 702.10p | 703.15p | 3597490 |
22/10/2012 | 715.71p | 720.73p | 712.05p | 717.28p | 3613604 |
19/10/2012 | 718.85p | 725.14p | 715.71p | 716.76p | 2532384 |
18/10/2012 | 718.85p | 719.38p | 713.62p | 718.33p | 2719639 |
17/10/2012 | 727.76p | 730.37p | 714.67p | 716.24p | 4269150 |
16/10/2012 | 723.57p | 730.37p | 721.76p | 727.23p | 4329648 |
15/10/2012 | 713.10p | 727.76p | 713.10p | 719.90p | 3028370 |
12/10/2012 | 717.28p | 717.60p | 710.48p | 712.57p | 2545786 |
11/10/2012 | 711.52p | 723.57p | 710.48p | 719.38p | 2433132 |
10/10/2012 | 721.47p | 723.57p | 712.37p | 712.57p | 2224785 |
09/10/2012 | 725.14p | 727.23p | 720.43p | 724.09p | 3106090 |
08/10/2012 | 724.09p | 726.18p | 719.90p | 723.57p | 2646108 |
05/10/2012 | 719.90p | 727.23p | 717.28p | 726.18p | 3434932 |
04/10/2012 | 723.04p | 727.76p | 717.81p | 718.85p | 5602646 |
03/10/2012 | 717.28p | 723.57p | 717.28p | 720.43p | 3980322 |
02/10/2012 | 724.61p | 729.85p | 719.90p | 719.90p | 3868000 |
01/10/2012 | 716.24p | 730.37p | 714.67p | 728.28p | 5319545 |
28/09/2012 | 736.13p | 738.75p | 714.14p | 715.71p | 7278626 |
27/09/2012 | 752.36p | 758.12p | 728.80p | 737.70p | 6057982 |
26/09/2012 | 751.32p | 758.12p | 742.94p | 745.03p | 3229008 |
25/09/2012 | 745.03p | 758.68p | 743.99p | 756.03p | 10757350 |
24/09/2012 | 736.66p | 745.56p | 734.80p | 745.03p | 2752390 |
21/09/2012 | 741.37p | 745.03p | 736.66p | 737.70p | 5621433 |
20/09/2012 | 742.42p | 746.08p | 738.23p | 738.75p | 3689935 |
19/09/2012 | 739.27p | 742.94p | 736.13p | 742.42p | 3467326 |
18/09/2012 | 741.37p | 747.65p | 736.13p | 738.23p | 4041409 |
17/09/2012 | 740.84p | 746.60p | 738.06p | 743.99p | 2779150 |
14/09/2012 | 748.70p | 749.74p | 736.66p | 739.27p | 3821693 |
13/09/2012 | 729.85p | 740.84p | 729.85p | 738.75p | 2639786 |
12/09/2012 | 737.18p | 738.75p | 728.28p | 729.85p | 3044622 |
11/09/2012 | 738.23p | 743.46p | 734.04p | 734.04p | 2489900 |
10/09/2012 | 738.23p | 739.80p | 735.61p | 738.23p | 2721360 |
07/09/2012 | 754.46p | 754.46p | 736.13p | 738.23p | 3954304 |
06/09/2012 | 737.18p | 752.36p | 733.51p | 752.36p | 3076706 |
05/09/2012 | 731.94p | 738.23p | 731.38p | 735.09p | 3040368 |
04/09/2012 | 744.51p | 744.51p | 728.28p | 730.90p | 2186650 |
03/09/2012 | 742.94p | 750.27p | 738.75p | 742.42p | 2015067 |
31/08/2012 | 746.08p | 748.70p | 739.27p | 742.42p | 3928712 |
30/08/2012 | 749.74p | 749.74p | 743.99p | 746.08p | 1599050 |
29/08/2012 | 743.46p | 751.02p | 740.32p | 750.79p | 2177009 |
28/08/2012 | 749.22p | 751.84p | 738.75p | 741.89p | 2016212 |
24/08/2012 | 745.03p | 749.74p | 741.89p | 747.13p | 2200544 |
23/08/2012 | 747.65p | 750.27p | 740.32p | 742.94p | 1546570 |
22/08/2012 | 757.07p | 757.07p | 743.46p | 743.99p | 1884020 |
21/08/2012 | 756.03p | 762.31p | 752.36p | 761.26p | 2443484 |
20/08/2012 | 750.27p | 754.98p | 748.70p | 753.41p | 1877674 |
17/08/2012 | 746.60p | 749.22p | 740.84p | 748.70p | 2241212 |
16/08/2012 | 747.13p | 747.65p | 738.23p | 742.42p | 2262903 |
15/08/2012 | 743.99p | 749.22p | 739.80p | 745.03p | 1904582 |
14/08/2012 | 740.32p | 748.70p | 739.27p | 741.89p | 1541683 |
13/08/2012 | 739.27p | 740.32p | 732.99p | 736.13p | 1565160 |
10/08/2012 | 736.66p | 745.56p | 734.56p | 738.75p | 2340800 |
09/08/2012 | 740.84p | 740.84p | 732.47p | 736.66p | 2419397 |
08/08/2012 | 731.94p | 737.70p | 727.23p | 737.70p | 2912588 |
07/08/2012 | 739.80p | 742.42p | 729.85p | 734.56p | 3484733 |
06/08/2012 | 735.61p | 741.21p | 732.99p | 737.18p | 1946838 |
03/08/2012 | 722.52p | 736.66p | 722.00p | 735.61p | 2109660 |
02/08/2012 | 727.23p | 732.47p | 721.47p | 723.04p | 2898188 |
01/08/2012 | 720.43p | 728.69p | 719.38p | 727.23p | 2182550 |
31/07/2012 | 734.04p | 737.04p | 717.81p | 717.81p | 3961256 |
30/07/2012 | 725.66p | 734.56p | 723.57p | 734.04p | 3313595 |
27/07/2012 | 718.33p | 725.66p | 715.71p | 722.00p | 4313224 |
26/07/2012 | 703.67p | 717.35p | 692.68p | 714.14p | 5459648 |
25/07/2012 | 678.02p | 685.35p | 676.45p | 683.25p | 2593685 |
24/07/2012 | 685.87p | 690.06p | 675.40p | 678.02p | 4828002 |
23/07/2012 | 694.77p | 697.39p | 682.45p | 685.35p | 2402460 |
20/07/2012 | 702.62p | 704.86p | 697.91p | 700.01p | 4794006 |
19/07/2012 | 698.96p | 706.29p | 697.46p | 702.62p | 3175414 |
18/07/2012 | 687.44p | 698.44p | 687.44p | 697.91p | 2391740 |
17/07/2012 | 690.58p | 691.11p | 680.63p | 684.30p | 2045142 |
16/07/2012 | 685.87p | 689.01p | 680.63p | 687.96p | 2486321 |
13/07/2012 | 684.30p | 686.92p | 680.63p | 684.82p | 3976118 |
12/07/2012 | 686.92p | 689.04p | 679.06p | 681.16p | 3702512 |
11/07/2012 | 685.35p | 689.01p | 681.68p | 687.44p | 3970112 |
10/07/2012 | 691.11p | 691.11p | 675.92p | 686.92p | 7474778 |
*Close Price adjusted for both dividends and splits