Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/04/2013 | 225.40p | 230.65p | 223.20p | 225.80p | 2465803 |
05/04/2013 | 234.90p | 236.30p | 221.80p | 226.90p | 3959578 |
04/04/2013 | 241.40p | 242.00p | 232.70p | 234.20p | 3071997 |
03/04/2013 | 243.20p | 243.20p | 237.92p | 239.40p | 2591657 |
02/04/2013 | 240.10p | 244.10p | 237.40p | 242.30p | 4734989 |
28/03/2013 | 236.80p | 239.86p | 235.70p | 238.70p | 1903935 |
27/03/2013 | 243.50p | 243.50p | 235.80p | 237.60p | 1885381 |
26/03/2013 | 237.30p | 244.00p | 236.50p | 242.40p | 2461862 |
25/03/2013 | 238.00p | 244.40p | 234.80p | 238.00p | 3323486 |
22/03/2013 | 232.40p | 237.20p | 229.20p | 235.00p | 2453286 |
21/03/2013 | 227.80p | 229.70p | 226.40p | 229.30p | 1296305 |
20/03/2013 | 227.80p | 231.60p | 224.50p | 226.40p | 2093013 |
19/03/2013 | 226.00p | 229.70p | 225.30p | 226.10p | 918724 |
18/03/2013 | 221.70p | 225.80p | 220.83p | 225.30p | 1077660 |
15/03/2013 | 226.10p | 227.50p | 223.50p | 224.90p | 1518993 |
14/03/2013 | 226.00p | 228.30p | 223.90p | 226.20p | 1472114 |
13/03/2013 | 223.50p | 225.94p | 221.50p | 224.70p | 715094 |
12/03/2013 | 221.00p | 225.10p | 221.00p | 224.70p | 1200152 |
11/03/2013 | 219.00p | 221.50p | 218.30p | 221.30p | 5439197 |
08/03/2013 | 221.60p | 224.30p | 220.00p | 220.50p | 2060869 |
07/03/2013 | 222.50p | 228.03p | 220.80p | 222.40p | 3018633 |
06/03/2013 | 222.80p | 226.00p | 220.80p | 221.50p | 1915798 |
05/03/2013 | 218.90p | 223.30p | 218.60p | 223.10p | 2121783 |
04/03/2013 | 216.30p | 219.20p | 213.91p | 217.20p | 2010827 |
01/03/2013 | 214.10p | 219.20p | 211.20p | 215.80p | 3457696 |
28/02/2013 | 198.00p | 216.30p | 190.40p | 214.00p | 8546792 |
27/02/2013 | 193.60p | 194.00p | 188.90p | 190.40p | 3252530 |
26/02/2013 | 194.00p | 195.80p | 191.10p | 192.50p | 1900787 |
25/02/2013 | 197.60p | 198.00p | 194.80p | 195.80p | 1390653 |
22/02/2013 | 195.60p | 197.63p | 195.60p | 196.40p | 2050025 |
21/02/2013 | 197.80p | 198.40p | 194.40p | 195.60p | 2322119 |
20/02/2013 | 197.00p | 199.50p | 196.60p | 198.40p | 3756748 |
19/02/2013 | 198.00p | 199.40p | 196.80p | 197.50p | 2180215 |
18/02/2013 | 198.00p | 198.10p | 196.80p | 197.60p | 960308 |
15/02/2013 | 199.10p | 199.10p | 196.90p | 197.70p | 1994221 |
14/02/2013 | 202.40p | 202.40p | 198.30p | 198.70p | 887080 |
13/02/2013 | 197.60p | 202.00p | 197.60p | 201.80p | 816112 |
12/02/2013 | 196.20p | 198.90p | 195.00p | 198.90p | 1021365 |
11/02/2013 | 196.90p | 196.90p | 194.50p | 195.50p | 1051770 |
08/02/2013 | 194.90p | 196.62p | 193.32p | 196.60p | 617208 |
07/02/2013 | 193.30p | 194.30p | 191.90p | 194.10p | 1726287 |
06/02/2013 | 192.30p | 194.70p | 191.50p | 192.90p | 1220139 |
05/02/2013 | 191.20p | 192.20p | 189.90p | 191.80p | 1548202 |
04/02/2013 | 191.00p | 192.30p | 190.10p | 191.30p | 2074220 |
01/02/2013 | 188.80p | 190.92p | 188.07p | 190.90p | 3139270 |
31/01/2013 | 186.10p | 188.20p | 185.70p | 187.60p | 1957135 |
30/01/2013 | 187.30p | 188.20p | 186.70p | 187.10p | 1606401 |
29/01/2013 | 187.60p | 188.50p | 185.70p | 187.40p | 2006779 |
28/01/2013 | 189.60p | 190.03p | 186.90p | 189.00p | 898480 |
25/01/2013 | 189.10p | 190.10p | 188.50p | 189.60p | 1311011 |
24/01/2013 | 188.00p | 190.30p | 188.00p | 189.90p | 4962168 |
23/01/2013 | 188.30p | 189.40p | 185.50p | 188.00p | 2139152 |
22/01/2013 | 190.30p | 190.30p | 188.20p | 188.40p | 2614520 |
21/01/2013 | 187.80p | 190.83p | 184.79p | 189.50p | 6292425 |
18/01/2013 | 182.30p | 187.60p | 179.90p | 187.10p | 3387187 |
17/01/2013 | 179.40p | 181.80p | 178.06p | 181.00p | 1208592 |
16/01/2013 | 178.80p | 179.60p | 176.40p | 178.80p | 1304057 |
15/01/2013 | 170.20p | 179.70p | 170.00p | 178.10p | 2897430 |
14/01/2013 | 172.00p | 173.70p | 170.30p | 170.40p | 1364464 |
11/01/2013 | 171.20p | 175.20p | 170.48p | 173.40p | 3408441 |
10/01/2013 | 170.60p | 171.80p | 170.30p | 171.10p | 3305010 |
09/01/2013 | 169.00p | 171.60p | 168.40p | 170.10p | 1934209 |
08/01/2013 | 172.00p | 172.84p | 168.00p | 168.00p | 1880242 |
07/01/2013 | 173.60p | 175.00p | 172.30p | 172.50p | 1942971 |
04/01/2013 | 172.00p | 173.90p | 172.00p | 173.00p | 1839348 |
03/01/2013 | 176.30p | 176.30p | 168.30p | 171.50p | 7923124 |
02/01/2013 | 174.90p | 178.60p | 173.50p | 176.40p | 5428164 |
31/12/2012 | 171.30p | 174.20p | 171.24p | 172.90p | 381752 |
28/12/2012 | 172.30p | 173.80p | 171.50p | 173.20p | 491388 |
27/12/2012 | 175.00p | 175.00p | 171.90p | 172.90p | 532663 |
24/12/2012 | 173.00p | 173.30p | 170.10p | 172.00p | 618527 |
21/12/2012 | 175.80p | 180.20p | 170.00p | 170.00p | 3456400 |
20/12/2012 | 175.80p | 177.20p | 174.64p | 176.30p | 845305 |
19/12/2012 | 172.10p | 177.00p | 171.40p | 176.00p | 766483 |
18/12/2012 | 170.70p | 172.10p | 170.70p | 172.10p | 759903 |
17/12/2012 | 168.50p | 171.60p | 168.28p | 170.70p | 433580 |
14/12/2012 | 167.80p | 169.50p | 166.00p | 168.10p | 593428 |
13/12/2012 | 168.40p | 169.10p | 167.30p | 167.90p | 788878 |
12/12/2012 | 169.80p | 170.50p | 168.00p | 168.50p | 1056286 |
11/12/2012 | 169.10p | 170.02p | 168.70p | 170.00p | 796233 |
10/12/2012 | 168.00p | 169.00p | 167.00p | 168.10p | 672994 |
07/12/2012 | 168.60p | 168.80p | 167.00p | 167.50p | 372226 |
06/12/2012 | 167.20p | 169.80p | 167.20p | 168.10p | 767960 |
05/12/2012 | 168.40p | 168.40p | 166.40p | 166.90p | 655141 |
04/12/2012 | 168.60p | 169.50p | 167.90p | 167.90p | 923358 |
03/12/2012 | 168.70p | 169.80p | 167.60p | 168.40p | 859774 |
30/11/2012 | 166.90p | 169.30p | 166.90p | 167.80p | 908061 |
29/11/2012 | 166.70p | 167.90p | 165.90p | 166.30p | 974306 |
28/11/2012 | 165.50p | 167.60p | 164.46p | 165.40p | 1197804 |
27/11/2012 | 164.40p | 166.10p | 163.37p | 165.50p | 890876 |
26/11/2012 | 165.00p | 165.64p | 163.75p | 164.60p | 1069495 |
23/11/2012 | 164.50p | 166.70p | 164.50p | 165.50p | 471711 |
22/11/2012 | 165.90p | 167.50p | 164.60p | 165.00p | 896901 |
21/11/2012 | 165.60p | 166.40p | 163.30p | 165.00p | 687678 |
20/11/2012 | 163.30p | 166.00p | 163.00p | 165.20p | 883137 |
19/11/2012 | 162.70p | 164.70p | 160.40p | 164.60p | 778653 |
16/11/2012 | 162.70p | 163.10p | 160.10p | 161.50p | 1008260 |
15/11/2012 | 163.10p | 163.70p | 160.80p | 162.50p | 530988 |
14/11/2012 | 163.50p | 166.30p | 163.00p | 163.40p | 1399310 |
13/11/2012 | 162.00p | 165.00p | 160.40p | 164.90p | 1204886 |
12/11/2012 | 161.90p | 162.70p | 159.10p | 162.60p | 1737832 |
09/11/2012 | 160.20p | 161.80p | 158.70p | 161.80p | 1456834 |
08/11/2012 | 167.80p | 167.80p | 160.00p | 160.40p | 2414731 |
07/11/2012 | 171.20p | 172.00p | 166.00p | 166.00p | 1569741 |
06/11/2012 | 169.80p | 171.20p | 168.30p | 170.50p | 1041647 |
05/11/2012 | 169.40p | 169.50p | 166.20p | 169.20p | 812094 |
02/11/2012 | 168.80p | 169.92p | 166.70p | 169.90p | 2781901 |
01/11/2012 | 169.00p | 169.40p | 165.64p | 167.90p | 1482228 |
31/10/2012 | 165.10p | 170.02p | 165.10p | 170.00p | 1059990 |
30/10/2012 | 167.20p | 167.20p | 166.38p | 166.80p | 381741 |
29/10/2012 | 167.30p | 167.40p | 165.10p | 165.80p | 2280922 |
26/10/2012 | 165.00p | 167.40p | 163.50p | 167.30p | 2994399 |
25/10/2012 | 162.70p | 165.02p | 162.70p | 165.00p | 854073 |
24/10/2012 | 163.10p | 163.90p | 160.96p | 162.20p | 592028 |
23/10/2012 | 165.40p | 165.50p | 163.10p | 164.00p | 704782 |
22/10/2012 | 164.00p | 165.62p | 163.90p | 165.60p | 809864 |
19/10/2012 | 163.40p | 164.30p | 163.30p | 164.00p | 555371 |
18/10/2012 | 160.70p | 164.30p | 160.56p | 164.00p | 1015085 |
17/10/2012 | 162.00p | 162.00p | 158.80p | 160.30p | 802960 |
16/10/2012 | 159.50p | 162.70p | 158.30p | 161.50p | 1163752 |
15/10/2012 | 157.20p | 160.60p | 157.20p | 160.00p | 1558070 |
12/10/2012 | 157.30p | 158.90p | 157.30p | 158.10p | 1270497 |
11/10/2012 | 156.40p | 157.59p | 156.00p | 157.30p | 309619 |
10/10/2012 | 157.70p | 157.70p | 156.50p | 156.80p | 674650 |
09/10/2012 | 158.00p | 158.90p | 156.90p | 156.90p | 606556 |
08/10/2012 | 156.10p | 157.80p | 155.90p | 157.00p | 523146 |
05/10/2012 | 155.70p | 157.50p | 154.50p | 157.10p | 1165829 |
04/10/2012 | 153.90p | 155.78p | 152.89p | 155.30p | 1590826 |
03/10/2012 | 151.10p | 153.40p | 149.30p | 153.00p | 2056229 |
02/10/2012 | 149.00p | 151.40p | 148.30p | 151.20p | 1974345 |
01/10/2012 | 148.60p | 151.20p | 148.50p | 151.00p | 2926306 |
28/09/2012 | 149.90p | 149.90p | 148.00p | 148.50p | 2683173 |
27/09/2012 | 145.30p | 147.80p | 144.90p | 147.60p | 1906988 |
26/09/2012 | 146.80p | 146.80p | 144.00p | 145.70p | 804451 |
25/09/2012 | 147.60p | 149.00p | 147.30p | 147.70p | 970100 |
24/09/2012 | 147.50p | 148.40p | 146.70p | 148.00p | 938697 |
21/09/2012 | 145.70p | 150.00p | 145.70p | 149.00p | 2563100 |
20/09/2012 | 145.00p | 146.10p | 143.70p | 145.90p | 907476 |
19/09/2012 | 147.60p | 148.00p | 144.40p | 145.30p | 3477815 |
18/09/2012 | 150.00p | 150.00p | 146.26p | 147.30p | 1008547 |
17/09/2012 | 148.10p | 150.90p | 147.90p | 150.40p | 1090409 |
14/09/2012 | 151.70p | 152.70p | 151.30p | 151.50p | 1448400 |
13/09/2012 | 149.60p | 151.66p | 149.50p | 150.90p | 581482 |
12/09/2012 | 147.90p | 150.31p | 146.90p | 150.30p | 801358 |
11/09/2012 | 148.70p | 149.30p | 146.40p | 147.00p | 657856 |
10/09/2012 | 148.00p | 150.40p | 147.50p | 150.00p | 822843 |
07/09/2012 | 147.60p | 148.84p | 146.70p | 148.00p | 854467 |
06/09/2012 | 145.40p | 148.80p | 145.40p | 147.60p | 1084690 |
05/09/2012 | 144.00p | 148.00p | 144.00p | 146.80p | 1112214 |
04/09/2012 | 146.80p | 147.00p | 144.40p | 144.50p | 900384 |
03/09/2012 | 147.50p | 148.40p | 145.10p | 147.30p | 1073432 |
31/08/2012 | 144.00p | 147.00p | 144.00p | 145.50p | 901162 |
30/08/2012 | 145.00p | 146.80p | 144.30p | 144.30p | 941350 |
29/08/2012 | 143.30p | 146.00p | 143.00p | 144.80p | 473369 |
28/08/2012 | 142.60p | 145.00p | 141.79p | 143.60p | 942310 |
24/08/2012 | 145.00p | 146.20p | 142.80p | 143.50p | 773745 |
23/08/2012 | 146.50p | 146.51p | 144.90p | 145.50p | 578766 |
22/08/2012 | 145.00p | 146.00p | 144.00p | 146.00p | 543442 |
21/08/2012 | 146.40p | 147.00p | 144.00p | 145.60p | 646015 |
20/08/2012 | 142.00p | 146.00p | 142.00p | 145.50p | 971490 |
17/08/2012 | 143.30p | 143.70p | 142.20p | 142.50p | 1083431 |
16/08/2012 | 143.90p | 144.20p | 142.00p | 143.40p | 3019804 |
15/08/2012 | 141.30p | 145.00p | 141.30p | 144.50p | 845248 |
14/08/2012 | 144.30p | 144.40p | 140.60p | 141.80p | 1937514 |
13/08/2012 | 143.10p | 144.90p | 141.90p | 144.50p | 334071 |
10/08/2012 | 141.80p | 144.00p | 140.70p | 143.70p | 538821 |
09/08/2012 | 142.20p | 143.20p | 140.16p | 141.20p | 513895 |
08/08/2012 | 143.10p | 143.70p | 141.80p | 142.20p | 391827 |
07/08/2012 | 142.90p | 145.20p | 140.50p | 144.20p | 602953 |
06/08/2012 | 138.00p | 143.10p | 138.00p | 142.50p | 837762 |
03/08/2012 | 137.40p | 140.00p | 137.00p | 138.30p | 639186 |
02/08/2012 | 137.40p | 138.70p | 136.00p | 137.00p | 1171666 |
01/08/2012 | 138.50p | 138.50p | 136.80p | 137.70p | 902670 |
31/07/2012 | 137.00p | 138.10p | 136.30p | 138.00p | 852918 |
30/07/2012 | 136.60p | 138.20p | 136.10p | 138.00p | 742846 |
27/07/2012 | 135.00p | 139.00p | 133.30p | 136.70p | 2196310 |
26/07/2012 | 132.70p | 134.00p | 130.30p | 134.00p | 1092169 |
25/07/2012 | 130.20p | 132.30p | 127.05p | 131.90p | 1874601 |
24/07/2012 | 133.00p | 133.00p | 130.00p | 130.00p | 753538 |
23/07/2012 | 134.70p | 136.09p | 130.40p | 131.00p | 769480 |
20/07/2012 | 134.40p | 136.60p | 133.07p | 135.50p | 1393313 |
19/07/2012 | 129.20p | 134.40p | 126.50p | 134.10p | 1621845 |
18/07/2012 | 130.80p | 130.80p | 127.20p | 127.20p | 590179 |
17/07/2012 | 129.80p | 130.70p | 128.00p | 129.90p | 703203 |
16/07/2012 | 130.00p | 130.00p | 127.00p | 129.00p | 710349 |
13/07/2012 | 124.80p | 129.80p | 124.80p | 129.80p | 716449 |
12/07/2012 | 125.10p | 126.00p | 123.20p | 124.00p | 881637 |
11/07/2012 | 129.90p | 129.90p | 125.20p | 125.30p | 621701 |
10/07/2012 | 128.90p | 130.60p | 127.00p | 129.90p | 719478 |
09/07/2012 | 126.50p | 128.00p | 125.60p | 128.00p | 1345663 |
06/07/2012 | 127.70p | 127.70p | 125.90p | 126.00p | 518947 |
05/07/2012 | 128.70p | 129.90p | 127.00p | 127.00p | 1122995 |
04/07/2012 | 129.60p | 129.70p | 127.81p | 129.50p | 181374 |
03/07/2012 | 129.50p | 129.60p | 128.50p | 129.00p | 885880 |
02/07/2012 | 127.90p | 129.80p | 127.03p | 128.80p | 833688 |
29/06/2012 | 128.00p | 128.90p | 126.80p | 127.50p | 673461 |
28/06/2012 | 127.40p | 127.78p | 124.20p | 125.80p | 454472 |
27/06/2012 | 124.10p | 128.00p | 122.90p | 128.00p | 731615 |
26/06/2012 | 123.30p | 124.60p | 122.50p | 124.00p | 478413 |
25/06/2012 | 123.50p | 124.40p | 122.90p | 123.50p | 810983 |
*Close Price adjusted for both dividends and splits