Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/05/2013 | 221.17p | 224.17p | 219.33p | 220.17p | 760275 |
09/05/2013 | 219.50p | 221.33p | 217.67p | 220.33p | 779193 |
08/05/2013 | 215.67p | 220.33p | 215.67p | 220.17p | 570564 |
07/05/2013 | 218.67p | 218.83p | 214.00p | 217.33p | 809760 |
03/05/2013 | 214.83p | 219.00p | 214.00p | 217.83p | 956082 |
02/05/2013 | 215.00p | 216.50p | 212.00p | 216.50p | 848775 |
01/05/2013 | 216.67p | 218.00p | 215.00p | 215.67p | 703242 |
30/04/2013 | 218.00p | 219.50p | 215.17p | 217.00p | 1035102 |
29/04/2013 | 221.50p | 222.50p | 215.17p | 216.67p | 3442428 |
26/04/2013 | 224.33p | 224.50p | 220.50p | 221.83p | 1378410 |
25/04/2013 | 222.33p | 224.00p | 221.17p | 224.00p | 665097 |
24/04/2013 | 216.67p | 222.33p | 215.00p | 221.83p | 2677545 |
23/04/2013 | 210.67p | 216.33p | 209.67p | 216.00p | 742278 |
22/04/2013 | 212.67p | 212.67p | 208.83p | 210.00p | 916992 |
19/04/2013 | 208.33p | 213.00p | 207.67p | 210.83p | 2875842 |
18/04/2013 | 206.67p | 209.50p | 205.33p | 208.00p | 601893 |
17/04/2013 | 205.00p | 208.17p | 203.50p | 206.67p | 2048916 |
16/04/2013 | 206.00p | 206.00p | 203.17p | 204.00p | 1383075 |
15/04/2013 | 207.33p | 208.15p | 203.50p | 205.67p | 1503795 |
12/04/2013 | 207.67p | 209.67p | 205.67p | 208.33p | 873174 |
11/04/2013 | 202.00p | 210.50p | 202.00p | 208.50p | 1030593 |
10/04/2013 | 202.50p | 205.00p | 201.00p | 203.17p | 733239 |
09/04/2013 | 201.33p | 204.33p | 199.17p | 204.17p | 721533 |
08/04/2013 | 199.33p | 203.25p | 199.33p | 200.50p | 3557628 |
05/04/2013 | 205.00p | 205.00p | 197.17p | 200.50p | 1583664 |
04/04/2013 | 195.17p | 207.33p | 190.33p | 202.33p | 3372483 |
03/04/2013 | 203.33p | 206.50p | 190.00p | 190.33p | 1861782 |
02/04/2013 | 201.50p | 209.17p | 200.37p | 206.50p | 2829129 |
28/03/2013 | 201.33p | 202.83p | 197.69p | 200.83p | 987843 |
27/03/2013 | 196.83p | 204.00p | 196.83p | 201.00p | 1759683 |
26/03/2013 | 197.17p | 197.17p | 194.50p | 195.67p | 881973 |
25/03/2013 | 197.17p | 198.83p | 194.17p | 196.67p | 433587 |
22/03/2013 | 198.33p | 198.50p | 194.83p | 194.83p | 857751 |
21/03/2013 | 197.83p | 199.17p | 195.97p | 197.67p | 1006377 |
20/03/2013 | 197.67p | 198.33p | 195.67p | 197.17p | 600579 |
19/03/2013 | 195.00p | 197.83p | 194.95p | 196.00p | 546945 |
18/03/2013 | 196.33p | 196.67p | 193.33p | 195.83p | 698637 |
15/03/2013 | 197.83p | 197.83p | 192.67p | 195.67p | 1655379 |
14/03/2013 | 195.00p | 195.67p | 192.73p | 195.00p | 13391553 |
13/03/2013 | 193.67p | 195.50p | 190.67p | 193.00p | 647370 |
12/03/2013 | 194.67p | 196.00p | 193.33p | 195.50p | 1038702 |
11/03/2013 | 196.67p | 196.67p | 192.17p | 193.83p | 833934 |
08/03/2013 | 191.67p | 194.00p | 190.83p | 193.50p | 2376393 |
07/03/2013 | 189.67p | 193.38p | 187.47p | 190.50p | 1737729 |
06/03/2013 | 185.00p | 189.67p | 184.33p | 189.00p | 2389635 |
05/03/2013 | 183.17p | 186.67p | 179.83p | 185.17p | 1452363 |
04/03/2013 | 180.83p | 183.00p | 178.63p | 181.83p | 3800097 |
01/03/2013 | 179.00p | 181.17p | 178.50p | 180.33p | 3150762 |
28/02/2013 | 174.33p | 181.00p | 172.67p | 179.00p | 48180956 |
27/02/2013 | 174.00p | 174.17p | 171.00p | 173.00p | 1215663 |
26/02/2013 | 174.67p | 175.33p | 170.17p | 173.00p | 1474260 |
25/02/2013 | 176.67p | 177.83p | 171.67p | 175.17p | 4836723 |
22/02/2013 | 181.67p | 182.00p | 177.33p | 179.17p | 4434183 |
21/02/2013 | 181.83p | 183.48p | 180.00p | 181.00p | 2401365 |
20/02/2013 | 179.33p | 185.00p | 178.83p | 183.17p | 5728956 |
19/02/2013 | 179.17p | 179.87p | 176.33p | 179.00p | 754893 |
18/02/2013 | 177.17p | 178.17p | 174.99p | 176.67p | 4081167 |
15/02/2013 | 176.67p | 176.67p | 174.76p | 176.00p | 349917 |
14/02/2013 | 179.17p | 179.17p | 171.51p | 175.83p | 517215 |
13/02/2013 | 176.50p | 178.17p | 174.44p | 178.17p | 847794 |
12/02/2013 | 174.50p | 175.67p | 173.00p | 175.67p | 464460 |
11/02/2013 | 176.83p | 176.83p | 173.83p | 175.50p | 170340 |
08/02/2013 | 175.17p | 176.17p | 173.83p | 176.17p | 269643 |
07/02/2013 | 175.50p | 177.11p | 173.67p | 174.33p | 650823 |
06/02/2013 | 169.83p | 175.83p | 169.72p | 175.00p | 6752370 |
05/02/2013 | 166.83p | 170.17p | 166.67p | 169.50p | 2977497 |
04/02/2013 | 172.67p | 172.67p | 168.50p | 169.67p | 570036 |
01/02/2013 | 172.83p | 172.83p | 169.33p | 170.00p | 6113322 |
31/01/2013 | 169.83p | 171.67p | 168.21p | 171.50p | 822963 |
30/01/2013 | 170.50p | 171.83p | 166.80p | 168.67p | 558876 |
29/01/2013 | 170.17p | 170.17p | 165.66p | 169.50p | 454239 |
28/01/2013 | 170.83p | 173.33p | 169.17p | 169.67p | 399795 |
25/01/2013 | 171.67p | 171.67p | 169.33p | 170.83p | 616806 |
24/01/2013 | 170.17p | 171.52p | 169.00p | 170.67p | 717969 |
23/01/2013 | 174.33p | 174.33p | 168.00p | 171.50p | 1874751 |
22/01/2013 | 174.33p | 174.83p | 172.57p | 173.50p | 320265 |
21/01/2013 | 174.67p | 174.83p | 173.21p | 174.83p | 476433 |
18/01/2013 | 174.17p | 174.50p | 173.17p | 174.17p | 691332 |
17/01/2013 | 173.50p | 174.50p | 172.74p | 174.50p | 518256 |
16/01/2013 | 173.17p | 174.58p | 172.50p | 173.83p | 2181108 |
15/01/2013 | 174.83p | 174.83p | 172.50p | 174.00p | 364716 |
14/01/2013 | 172.17p | 175.50p | 171.50p | 173.83p | 895032 |
11/01/2013 | 170.83p | 173.00p | 170.67p | 171.33p | 543513 |
10/01/2013 | 170.33p | 174.17p | 170.17p | 171.33p | 620256 |
09/01/2013 | 169.50p | 171.17p | 168.28p | 169.67p | 1213983 |
08/01/2013 | 177.33p | 178.67p | 169.00p | 171.17p | 2922555 |
07/01/2013 | 175.67p | 176.00p | 173.46p | 175.67p | 1323465 |
04/01/2013 | 177.67p | 177.67p | 174.50p | 175.00p | 2058654 |
03/01/2013 | 174.50p | 177.83p | 173.67p | 177.17p | 1166166 |
02/01/2013 | 169.17p | 175.67p | 165.80p | 175.00p | 1493424 |
31/12/2012 | 165.00p | 166.13p | 164.40p | 165.80p | 283398 |
28/12/2012 | 164.93p | 164.93p | 161.23p | 163.83p | 360315 |
27/12/2012 | 164.97p | 165.13p | 162.07p | 164.37p | 429966 |
24/12/2012 | 164.63p | 165.05p | 163.10p | 164.00p | 449529 |
21/12/2012 | 164.53p | 166.38p | 163.47p | 165.00p | 1227108 |
20/12/2012 | 163.07p | 165.83p | 161.83p | 164.73p | 2799480 |
19/12/2012 | 163.77p | 165.65p | 163.17p | 163.17p | 1226592 |
18/12/2012 | 166.67p | 166.67p | 163.17p | 163.77p | 4137864 |
17/12/2012 | 168.00p | 168.34p | 165.60p | 167.00p | 1193499 |
14/12/2012 | 168.83p | 168.83p | 165.10p | 168.33p | 535755 |
13/12/2012 | 168.50p | 168.84p | 167.50p | 168.33p | 959922 |
12/12/2012 | 168.00p | 169.00p | 166.96p | 168.00p | 1625169 |
11/12/2012 | 168.00p | 169.67p | 166.67p | 167.00p | 506715 |
10/12/2012 | 167.50p | 168.83p | 166.83p | 167.83p | 4646499 |
07/12/2012 | 169.00p | 169.50p | 164.00p | 167.33p | 2742927 |
06/12/2012 | 172.17p | 172.67p | 168.67p | 169.50p | 423246 |
05/12/2012 | 172.33p | 172.67p | 168.00p | 171.50p | 2012280 |
04/12/2012 | 168.33p | 172.50p | 166.40p | 171.50p | 2844018 |
03/12/2012 | 168.67p | 169.50p | 167.83p | 168.67p | 411225 |
30/11/2012 | 173.17p | 173.50p | 167.17p | 168.83p | 633402 |
29/11/2012 | 174.17p | 175.00p | 172.50p | 173.00p | 374121 |
28/11/2012 | 173.67p | 174.00p | 171.67p | 173.33p | 1301787 |
27/11/2012 | 173.83p | 174.83p | 172.83p | 174.00p | 315156 |
26/11/2012 | 174.17p | 174.50p | 171.33p | 173.33p | 755331 |
23/11/2012 | 173.50p | 174.50p | 172.54p | 174.00p | 527925 |
22/11/2012 | 175.17p | 176.17p | 173.83p | 173.83p | 559371 |
21/11/2012 | 178.50p | 178.50p | 175.00p | 175.00p | 228819 |
20/11/2012 | 174.67p | 179.83p | 174.67p | 177.67p | 316764 |
19/11/2012 | 173.17p | 178.00p | 173.17p | 175.50p | 488742 |
16/11/2012 | 172.67p | 173.67p | 172.17p | 172.83p | 470745 |
15/11/2012 | 173.33p | 176.50p | 172.50p | 173.00p | 638325 |
14/11/2012 | 176.00p | 176.83p | 173.50p | 174.83p | 331947 |
13/11/2012 | 173.50p | 177.17p | 173.50p | 176.00p | 1067646 |
12/11/2012 | 172.00p | 173.83p | 170.67p | 173.83p | 489171 |
09/11/2012 | 173.50p | 173.50p | 168.83p | 171.33p | 610605 |
08/11/2012 | 176.67p | 177.00p | 172.67p | 172.67p | 396750 |
07/11/2012 | 178.33p | 180.17p | 175.00p | 175.50p | 234594 |
06/11/2012 | 177.17p | 178.17p | 175.67p | 178.00p | 321843 |
05/11/2012 | 180.00p | 180.00p | 176.33p | 177.17p | 314382 |
02/11/2012 | 176.33p | 182.00p | 176.33p | 179.50p | 1008216 |
01/11/2012 | 172.33p | 176.83p | 168.50p | 176.17p | 2002482 |
31/10/2012 | 168.50p | 170.50p | 168.17p | 168.50p | 270981 |
30/10/2012 | 169.17p | 170.17p | 168.33p | 168.33p | 296478 |
29/10/2012 | 169.50p | 169.67p | 168.17p | 168.67p | 595566 |
26/10/2012 | 167.17p | 170.07p | 166.67p | 169.33p | 1050621 |
25/10/2012 | 166.00p | 168.83p | 165.93p | 168.17p | 242499 |
24/10/2012 | 167.17p | 168.33p | 165.63p | 166.67p | 482955 |
23/10/2012 | 167.67p | 168.83p | 166.30p | 167.17p | 857838 |
22/10/2012 | 167.67p | 168.17p | 166.67p | 167.33p | 369387 |
19/10/2012 | 165.70p | 168.00p | 163.34p | 167.50p | 960093 |
18/10/2012 | 169.00p | 169.00p | 165.10p | 165.77p | 1599741 |
17/10/2012 | 171.17p | 171.17p | 167.50p | 168.83p | 935766 |
16/10/2012 | 169.33p | 170.83p | 169.33p | 170.67p | 509514 |
15/10/2012 | 170.67p | 171.67p | 168.83p | 169.50p | 1079568 |
12/10/2012 | 171.67p | 172.02p | 169.56p | 170.17p | 769770 |
11/10/2012 | 172.67p | 174.17p | 171.67p | 171.83p | 878856 |
10/10/2012 | 175.50p | 176.83p | 173.00p | 173.00p | 12235677 |
09/10/2012 | 178.17p | 178.33p | 175.17p | 176.67p | 387882 |
08/10/2012 | 179.17p | 180.17p | 178.00p | 178.33p | 277356 |
05/10/2012 | 177.83p | 179.67p | 177.17p | 179.17p | 731661 |
04/10/2012 | 178.17p | 179.83p | 176.50p | 177.17p | 771936 |
03/10/2012 | 178.17p | 178.33p | 175.67p | 177.50p | 431349 |
02/10/2012 | 177.17p | 178.45p | 176.33p | 178.33p | 1178850 |
01/10/2012 | 177.17p | 179.33p | 176.50p | 178.17p | 910092 |
28/09/2012 | 176.67p | 177.53p | 175.00p | 177.00p | 854505 |
27/09/2012 | 179.17p | 179.67p | 174.17p | 177.00p | 1311633 |
26/09/2012 | 180.00p | 182.17p | 175.67p | 180.17p | 10713483 |
25/09/2012 | 186.17p | 188.33p | 186.17p | 187.67p | 1153323 |
24/09/2012 | 186.67p | 189.00p | 184.33p | 186.33p | 564420 |
21/09/2012 | 184.17p | 187.50p | 181.28p | 187.50p | 1268604 |
20/09/2012 | 183.67p | 185.33p | 182.00p | 184.33p | 499356 |
19/09/2012 | 181.67p | 185.50p | 181.67p | 184.67p | 357747 |
18/09/2012 | 183.50p | 183.83p | 181.17p | 182.67p | 575688 |
17/09/2012 | 180.17p | 184.92p | 179.67p | 184.33p | 676167 |
14/09/2012 | 182.00p | 185.00p | 180.17p | 184.00p | 3696429 |
13/09/2012 | 179.67p | 181.33p | 178.33p | 180.33p | 985593 |
12/09/2012 | 182.33p | 183.33p | 179.50p | 180.00p | 1986018 |
11/09/2012 | 183.83p | 183.83p | 180.50p | 182.83p | 2047710 |
10/09/2012 | 180.50p | 185.33p | 179.83p | 184.50p | 2204334 |
07/09/2012 | 178.50p | 182.00p | 177.33p | 179.67p | 691143 |
06/09/2012 | 176.00p | 177.83p | 175.17p | 177.83p | 564516 |
05/09/2012 | 175.17p | 176.50p | 174.33p | 175.67p | 678858 |
04/09/2012 | 180.33p | 180.83p | 174.97p | 176.00p | 671118 |
03/09/2012 | 179.33p | 181.67p | 179.33p | 181.67p | 511692 |
31/08/2012 | 177.83p | 183.17p | 177.50p | 179.33p | 905283 |
30/08/2012 | 182.00p | 183.00p | 178.00p | 178.83p | 2427417 |
29/08/2012 | 180.67p | 182.17p | 180.00p | 181.67p | 447105 |
28/08/2012 | 180.00p | 181.17p | 179.83p | 181.17p | 478863 |
24/08/2012 | 180.67p | 181.17p | 178.00p | 180.33p | 2712978 |
23/08/2012 | 177.33p | 181.67p | 177.33p | 179.83p | 1028907 |
22/08/2012 | 182.33p | 182.67p | 179.67p | 180.67p | 267414 |
21/08/2012 | 181.67p | 183.10p | 179.33p | 182.50p | 383613 |
20/08/2012 | 183.17p | 185.33p | 182.00p | 182.00p | 949959 |
17/08/2012 | 182.50p | 184.83p | 182.07p | 183.83p | 1042605 |
16/08/2012 | 181.33p | 182.50p | 181.17p | 182.00p | 562371 |
15/08/2012 | 180.50p | 181.67p | 180.33p | 181.17p | 6537513 |
14/08/2012 | 177.33p | 182.00p | 177.33p | 181.50p | 1020720 |
13/08/2012 | 180.33p | 182.67p | 180.01p | 181.00p | 492978 |
10/08/2012 | 182.50p | 182.88p | 180.17p | 180.83p | 2051511 |
09/08/2012 | 181.67p | 184.17p | 180.00p | 182.00p | 3486231 |
08/08/2012 | 180.67p | 182.17p | 179.83p | 180.67p | 3706794 |
07/08/2012 | 174.00p | 184.67p | 173.67p | 181.17p | 3557121 |
06/08/2012 | 169.83p | 176.88p | 169.33p | 173.00p | 1259919 |
03/08/2012 | 170.00p | 171.67p | 169.00p | 170.17p | 487752 |
02/08/2012 | 170.50p | 171.67p | 168.67p | 170.33p | 525249 |
01/08/2012 | 167.67p | 171.50p | 167.67p | 170.00p | 752820 |
31/07/2012 | 172.00p | 173.17p | 170.00p | 170.67p | 969855 |
30/07/2012 | 174.50p | 174.50p | 170.50p | 171.50p | 417063 |
27/07/2012 | 170.33p | 174.00p | 169.67p | 173.67p | 667743 |
26/07/2012 | 170.33p | 172.00p | 168.33p | 170.50p | 822315 |
*Close Price adjusted for both dividends and splits