Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2013 | 333.40p | 338.80p | 333.00p | 338.00p | 1258167 |
03/05/2013 | 333.60p | 336.00p | 328.57p | 334.40p | 1975857 |
02/05/2013 | 333.00p | 334.71p | 327.40p | 333.10p | 1839170 |
01/05/2013 | 328.70p | 338.20p | 328.60p | 335.20p | 894887 |
30/04/2013 | 338.90p | 340.00p | 328.30p | 328.60p | 2807329 |
29/04/2013 | 339.00p | 342.30p | 336.40p | 338.30p | 1084485 |
26/04/2013 | 337.90p | 338.80p | 323.50p | 338.20p | 1811962 |
25/04/2013 | 333.50p | 338.70p | 332.31p | 338.00p | 1445890 |
24/04/2013 | 330.70p | 334.70p | 327.50p | 332.90p | 1780429 |
23/04/2013 | 323.90p | 332.10p | 323.00p | 330.70p | 2167537 |
22/04/2013 | 321.30p | 330.46p | 321.10p | 323.00p | 2536548 |
19/04/2013 | 322.20p | 322.20p | 316.50p | 320.30p | 4722061 |
18/04/2013 | 320.80p | 324.20p | 316.50p | 318.70p | 1199836 |
17/04/2013 | 326.80p | 326.80p | 317.60p | 318.40p | 2174683 |
16/04/2013 | 323.10p | 325.60p | 319.20p | 324.90p | 2003416 |
15/04/2013 | 321.20p | 326.00p | 317.50p | 324.80p | 1158990 |
12/04/2013 | 325.10p | 326.00p | 317.60p | 321.20p | 2016207 |
11/04/2013 | 323.70p | 328.00p | 322.80p | 324.50p | 2844393 |
10/04/2013 | 311.00p | 325.40p | 310.80p | 325.20p | 2824644 |
09/04/2013 | 306.30p | 312.20p | 304.00p | 310.80p | 1160421 |
08/04/2013 | 307.40p | 309.00p | 303.20p | 304.00p | 1323466 |
05/04/2013 | 315.70p | 318.00p | 301.80p | 305.10p | 1988933 |
04/04/2013 | 317.70p | 317.70p | 314.07p | 314.30p | 1951599 |
03/04/2013 | 318.20p | 318.20p | 313.70p | 314.10p | 1489462 |
02/04/2013 | 316.80p | 319.90p | 314.16p | 317.60p | 1579302 |
28/03/2013 | 310.00p | 316.50p | 307.40p | 316.00p | 2119995 |
27/03/2013 | 314.00p | 317.82p | 307.30p | 309.80p | 2637059 |
26/03/2013 | 317.30p | 319.10p | 313.20p | 313.80p | 1854030 |
25/03/2013 | 313.30p | 319.80p | 312.15p | 314.10p | 2296733 |
22/03/2013 | 311.70p | 316.70p | 310.57p | 312.40p | 1644068 |
21/03/2013 | 315.20p | 317.50p | 311.60p | 312.70p | 1582850 |
20/03/2013 | 323.40p | 324.00p | 316.10p | 316.20p | 2083466 |
19/03/2013 | 323.70p | 324.10p | 320.22p | 321.50p | 1606987 |
18/03/2013 | 316.90p | 325.60p | 314.82p | 324.60p | 1838330 |
15/03/2013 | 323.00p | 324.80p | 321.95p | 323.00p | 2827170 |
14/03/2013 | 319.50p | 324.80p | 318.23p | 323.20p | 2804999 |
13/03/2013 | 314.80p | 319.80p | 314.10p | 319.80p | 1549612 |
12/03/2013 | 316.10p | 320.43p | 313.63p | 315.30p | 2532795 |
11/03/2013 | 321.30p | 322.90p | 314.90p | 316.90p | 2164971 |
08/03/2013 | 324.10p | 325.74p | 321.10p | 322.90p | 1640741 |
07/03/2013 | 320.00p | 323.50p | 320.00p | 323.30p | 2168675 |
06/03/2013 | 322.00p | 324.60p | 319.50p | 319.50p | 2304983 |
05/03/2013 | 320.20p | 323.65p | 320.00p | 321.60p | 1793045 |
04/03/2013 | 314.90p | 321.00p | 314.65p | 319.90p | 2288398 |
01/03/2013 | 319.90p | 321.00p | 314.00p | 316.50p | 2426759 |
28/02/2013 | 318.30p | 321.70p | 314.30p | 320.40p | 3197065 |
27/02/2013 | 305.60p | 318.50p | 304.20p | 317.90p | 3680446 |
26/02/2013 | 306.40p | 313.50p | 303.50p | 304.20p | 3552905 |
25/02/2013 | 310.40p | 315.20p | 308.98p | 313.50p | 2888032 |
22/02/2013 | 300.80p | 311.60p | 300.80p | 308.70p | 3050818 |
21/02/2013 | 306.90p | 308.30p | 299.40p | 300.90p | 2790387 |
20/02/2013 | 305.60p | 310.28p | 305.40p | 308.30p | 1846370 |
19/02/2013 | 300.00p | 306.70p | 298.38p | 306.00p | 2181239 |
18/02/2013 | 300.80p | 301.30p | 299.30p | 300.50p | 1729350 |
15/02/2013 | 299.10p | 300.80p | 296.80p | 300.80p | 2455797 |
14/02/2013 | 296.20p | 299.80p | 292.00p | 298.90p | 4889615 |
13/02/2013 | 292.30p | 297.60p | 291.30p | 294.70p | 4122279 |
12/02/2013 | 285.00p | 294.70p | 282.10p | 292.20p | 5137644 |
11/02/2013 | 280.10p | 283.10p | 279.80p | 282.10p | 1214349 |
08/02/2013 | 279.00p | 280.60p | 277.27p | 280.60p | 3000083 |
07/02/2013 | 275.70p | 279.50p | 274.40p | 278.80p | 6438048 |
06/02/2013 | 265.40p | 275.70p | 265.40p | 275.50p | 3975838 |
05/02/2013 | 266.00p | 267.80p | 264.60p | 265.60p | 1905369 |
04/02/2013 | 268.60p | 269.90p | 265.33p | 266.00p | 2540594 |
01/02/2013 | 263.00p | 269.30p | 263.00p | 268.70p | 3560622 |
31/01/2013 | 270.60p | 272.50p | 262.70p | 263.20p | 5316988 |
30/01/2013 | 269.50p | 272.50p | 266.80p | 272.50p | 4655294 |
29/01/2013 | 270.00p | 272.70p | 262.10p | 266.80p | 9918858 |
28/01/2013 | 257.00p | 259.80p | 255.95p | 258.90p | 3308760 |
25/01/2013 | 254.00p | 257.30p | 251.00p | 257.10p | 2405937 |
24/01/2013 | 248.50p | 254.30p | 246.50p | 253.80p | 3374733 |
23/01/2013 | 249.20p | 249.50p | 246.40p | 247.40p | 6887106 |
22/01/2013 | 248.80p | 249.70p | 247.77p | 249.60p | 1863096 |
21/01/2013 | 249.40p | 250.02p | 248.00p | 249.60p | 1929930 |
18/01/2013 | 246.80p | 249.40p | 246.00p | 249.00p | 2461289 |
17/01/2013 | 241.30p | 246.00p | 240.87p | 246.00p | 1423125 |
16/01/2013 | 243.30p | 243.40p | 239.55p | 241.30p | 1970237 |
15/01/2013 | 241.20p | 244.60p | 239.95p | 244.00p | 2955019 |
14/01/2013 | 242.80p | 243.18p | 241.07p | 241.50p | 3078902 |
11/01/2013 | 234.50p | 242.70p | 234.40p | 242.00p | 4331134 |
10/01/2013 | 230.50p | 234.10p | 229.70p | 234.10p | 3621108 |
09/01/2013 | 229.30p | 232.00p | 229.00p | 230.50p | 2025719 |
08/01/2013 | 228.40p | 230.02p | 227.80p | 229.00p | 1930247 |
07/01/2013 | 228.40p | 229.70p | 227.40p | 229.30p | 1149074 |
04/01/2013 | 224.90p | 228.90p | 224.40p | 228.60p | 980254 |
03/01/2013 | 223.00p | 227.00p | 222.83p | 225.00p | 1844257 |
02/01/2013 | 221.60p | 223.90p | 219.00p | 223.50p | 1378479 |
31/12/2012 | 216.00p | 217.97p | 215.10p | 217.20p | 169190 |
28/12/2012 | 218.80p | 218.90p | 216.30p | 216.30p | 863598 |
27/12/2012 | 218.30p | 221.40p | 217.70p | 218.00p | 1226941 |
24/12/2012 | 219.10p | 221.20p | 216.07p | 220.80p | 239164 |
21/12/2012 | 219.00p | 220.57p | 217.10p | 219.60p | 2529027 |
20/12/2012 | 219.70p | 221.00p | 219.20p | 220.00p | 2095583 |
19/12/2012 | 220.90p | 222.98p | 219.10p | 220.10p | 2151344 |
18/12/2012 | 216.60p | 220.50p | 216.30p | 219.80p | 2582990 |
17/12/2012 | 214.80p | 216.90p | 213.40p | 216.20p | 1255228 |
14/12/2012 | 216.10p | 216.90p | 214.00p | 214.50p | 1238352 |
13/12/2012 | 211.90p | 217.40p | 211.90p | 216.00p | 2756743 |
12/12/2012 | 212.70p | 212.70p | 211.20p | 211.90p | 2188453 |
11/12/2012 | 213.70p | 215.40p | 213.29p | 214.50p | 1094455 |
10/12/2012 | 212.00p | 214.50p | 211.00p | 213.50p | 1211846 |
07/12/2012 | 215.20p | 215.20p | 212.30p | 213.10p | 1604963 |
06/12/2012 | 214.00p | 217.00p | 213.88p | 214.50p | 926425 |
05/12/2012 | 212.80p | 215.30p | 211.90p | 213.50p | 1571411 |
04/12/2012 | 210.70p | 212.50p | 210.50p | 211.40p | 1585833 |
03/12/2012 | 211.20p | 212.40p | 211.00p | 211.20p | 1019366 |
30/11/2012 | 212.10p | 213.10p | 211.30p | 211.60p | 2125427 |
29/11/2012 | 211.00p | 213.00p | 210.00p | 212.50p | 1938431 |
28/11/2012 | 209.30p | 210.25p | 207.60p | 209.30p | 1833205 |
27/11/2012 | 212.00p | 213.30p | 209.90p | 210.10p | 1548306 |
26/11/2012 | 211.40p | 213.20p | 210.20p | 211.20p | 1456177 |
23/11/2012 | 210.90p | 212.65p | 210.40p | 212.00p | 1220555 |
22/11/2012 | 210.60p | 212.10p | 210.30p | 211.10p | 2352296 |
21/11/2012 | 210.10p | 211.60p | 208.10p | 210.50p | 1726078 |
20/11/2012 | 206.80p | 210.90p | 206.70p | 210.20p | 3729457 |
19/11/2012 | 207.00p | 209.50p | 204.60p | 208.60p | 2800593 |
16/11/2012 | 210.80p | 210.80p | 205.50p | 205.80p | 1976875 |
15/11/2012 | 207.80p | 210.60p | 207.80p | 209.40p | 2086563 |
14/11/2012 | 213.60p | 214.06p | 209.60p | 209.60p | 2343968 |
13/11/2012 | 214.00p | 215.10p | 211.30p | 213.60p | 2499543 |
12/11/2012 | 215.00p | 216.90p | 214.00p | 214.70p | 811312 |
09/11/2012 | 214.70p | 216.60p | 213.00p | 214.20p | 1567328 |
08/11/2012 | 216.60p | 216.90p | 214.90p | 215.30p | 1232478 |
07/11/2012 | 220.20p | 220.90p | 215.20p | 215.80p | 1269579 |
06/11/2012 | 220.10p | 220.30p | 218.10p | 219.50p | 1729710 |
05/11/2012 | 220.10p | 221.40p | 219.10p | 219.80p | 944081 |
02/11/2012 | 219.50p | 221.90p | 219.50p | 220.50p | 2852109 |
01/11/2012 | 215.50p | 220.70p | 215.10p | 219.70p | 1110009 |
31/10/2012 | 218.80p | 220.10p | 215.40p | 215.40p | 2411139 |
30/10/2012 | 217.50p | 220.00p | 216.50p | 219.40p | 830483 |
29/10/2012 | 217.30p | 219.50p | 216.60p | 218.70p | 794497 |
26/10/2012 | 220.20p | 221.10p | 216.50p | 218.10p | 3143746 |
25/10/2012 | 218.50p | 221.90p | 217.60p | 220.90p | 2121620 |
24/10/2012 | 217.90p | 219.10p | 216.20p | 217.60p | 1752131 |
23/10/2012 | 220.90p | 221.20p | 216.90p | 217.40p | 2010011 |
22/10/2012 | 220.00p | 222.38p | 218.54p | 220.80p | 1455591 |
19/10/2012 | 219.10p | 220.50p | 218.40p | 219.90p | 1397554 |
18/10/2012 | 221.60p | 222.30p | 219.90p | 219.90p | 1245532 |
17/10/2012 | 224.40p | 224.40p | 221.60p | 221.90p | 1446786 |
16/10/2012 | 218.00p | 223.20p | 217.60p | 223.10p | 1758367 |
15/10/2012 | 216.40p | 218.00p | 215.60p | 217.30p | 881875 |
12/10/2012 | 216.60p | 219.90p | 216.00p | 216.90p | 1463683 |
11/10/2012 | 212.80p | 217.40p | 212.40p | 217.00p | 1838735 |
10/10/2012 | 213.40p | 215.70p | 212.80p | 213.30p | 2213041 |
09/10/2012 | 218.30p | 218.30p | 214.20p | 214.50p | 3210722 |
08/10/2012 | 221.70p | 222.54p | 216.00p | 218.00p | 2093754 |
05/10/2012 | 221.70p | 224.60p | 219.30p | 222.90p | 2491085 |
04/10/2012 | 224.40p | 224.40p | 221.20p | 221.70p | 2838133 |
03/10/2012 | 220.30p | 224.50p | 220.30p | 223.00p | 1021926 |
02/10/2012 | 222.40p | 223.90p | 220.70p | 221.20p | 1839582 |
01/10/2012 | 222.50p | 225.50p | 222.30p | 223.50p | 1976736 |
28/09/2012 | 223.80p | 225.00p | 222.20p | 222.70p | 2554438 |
27/09/2012 | 224.30p | 225.30p | 221.30p | 223.00p | 2894506 |
26/09/2012 | 223.70p | 224.00p | 221.97p | 222.90p | 2976993 |
25/09/2012 | 225.90p | 227.40p | 224.70p | 226.40p | 1395706 |
24/09/2012 | 225.50p | 227.79p | 225.02p | 226.20p | 1886825 |
21/09/2012 | 228.40p | 230.30p | 226.80p | 227.80p | 3657586 |
20/09/2012 | 224.20p | 254.82p | 222.50p | 226.90p | 2371711 |
19/09/2012 | 224.80p | 226.84p | 223.50p | 226.10p | 2827521 |
18/09/2012 | 226.70p | 227.50p | 222.40p | 224.60p | 2391515 |
17/09/2012 | 226.60p | 228.90p | 226.03p | 227.90p | 2004416 |
14/09/2012 | 224.20p | 230.10p | 223.10p | 227.70p | 4933485 |
13/09/2012 | 220.80p | 220.90p | 219.10p | 220.00p | 3156649 |
12/09/2012 | 221.00p | 222.60p | 219.90p | 220.60p | 3744219 |
11/09/2012 | 221.40p | 224.00p | 218.85p | 220.30p | 3086760 |
10/09/2012 | 220.60p | 223.40p | 219.40p | 222.70p | 2108915 |
07/09/2012 | 215.20p | 222.60p | 214.80p | 221.30p | 2691374 |
06/09/2012 | 208.40p | 215.20p | 208.35p | 214.90p | 3026629 |
05/09/2012 | 205.90p | 209.20p | 205.20p | 208.00p | 2285694 |
04/09/2012 | 206.50p | 206.80p | 204.37p | 205.70p | 1077751 |
03/09/2012 | 204.80p | 207.70p | 204.80p | 206.10p | 786909 |
31/08/2012 | 205.80p | 207.58p | 205.40p | 205.70p | 1416731 |
30/08/2012 | 205.90p | 207.70p | 205.90p | 207.00p | 1643063 |
29/08/2012 | 208.70p | 209.80p | 206.10p | 207.00p | 1449059 |
28/08/2012 | 211.50p | 211.50p | 206.45p | 208.80p | 2112763 |
24/08/2012 | 209.00p | 211.20p | 205.37p | 210.50p | 1471722 |
23/08/2012 | 214.40p | 214.40p | 207.96p | 209.00p | 1794370 |
22/08/2012 | 215.00p | 215.00p | 210.96p | 211.40p | 1377495 |
21/08/2012 | 213.30p | 217.20p | 213.30p | 216.00p | 1166366 |
20/08/2012 | 216.00p | 216.50p | 213.80p | 214.20p | 1342765 |
17/08/2012 | 213.40p | 216.80p | 211.80p | 215.80p | 1447735 |
16/08/2012 | 214.50p | 214.50p | 212.20p | 213.00p | 1068370 |
15/08/2012 | 213.60p | 214.70p | 212.50p | 214.50p | 1002203 |
14/08/2012 | 215.00p | 215.00p | 211.40p | 213.70p | 2434820 |
13/08/2012 | 215.40p | 215.60p | 212.70p | 213.90p | 3080128 |
10/08/2012 | 214.20p | 216.10p | 213.30p | 215.60p | 982105 |
09/08/2012 | 217.60p | 217.60p | 213.62p | 215.20p | 1595397 |
08/08/2012 | 215.40p | 217.22p | 214.40p | 217.20p | 1378330 |
07/08/2012 | 218.00p | 219.50p | 214.70p | 216.70p | 1925726 |
06/08/2012 | 215.50p | 218.20p | 214.90p | 218.00p | 2406123 |
03/08/2012 | 208.70p | 217.30p | 206.70p | 215.60p | 2584087 |
02/08/2012 | 211.00p | 213.20p | 207.90p | 208.10p | 2748488 |
01/08/2012 | 208.80p | 211.10p | 208.00p | 210.60p | 1542532 |
31/07/2012 | 210.80p | 210.80p | 207.50p | 208.40p | 2473103 |
30/07/2012 | 208.40p | 210.40p | 207.70p | 210.10p | 1704141 |
27/07/2012 | 203.30p | 209.90p | 199.87p | 207.30p | 4730095 |
26/07/2012 | 194.70p | 202.20p | 194.70p | 200.60p | 3267158 |
25/07/2012 | 192.10p | 197.30p | 192.10p | 195.00p | 2576985 |
24/07/2012 | 193.40p | 195.60p | 192.00p | 192.20p | 2239392 |
23/07/2012 | 199.80p | 200.90p | 192.40p | 193.00p | 2849289 |
*Close Price adjusted for both dividends and splits