Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/04/2013 | 440.90p | 442.28p | 436.39p | 440.07p | 2309263 |
29/04/2013 | 450.39p | 452.96p | 439.61p | 440.44p | 1651555 |
26/04/2013 | 448.82p | 455.08p | 443.85p | 451.12p | 1631907 |
25/04/2013 | 442.84p | 451.03p | 441.92p | 449.65p | 1569948 |
24/04/2013 | 442.01p | 445.60p | 441.82p | 443.66p | 1142006 |
23/04/2013 | 442.47p | 451.31p | 441.27p | 450.11p | 1705889 |
22/04/2013 | 441.82p | 463.09p | 439.71p | 441.27p | 1738423 |
19/04/2013 | 446.33p | 448.54p | 441.36p | 444.22p | 1296466 |
18/04/2013 | 446.98p | 448.08p | 440.63p | 443.76p | 1473070 |
17/04/2013 | 456.83p | 461.25p | 445.51p | 445.69p | 1376537 |
16/04/2013 | 459.87p | 462.17p | 455.26p | 455.91p | 1201644 |
15/04/2013 | 467.23p | 471.84p | 460.24p | 462.17p | 991224 |
12/04/2013 | 463.55p | 473.22p | 459.87p | 466.31p | 2095206 |
11/04/2013 | 461.25p | 473.22p | 461.25p | 472.76p | 1359655 |
10/04/2013 | 464.01p | 468.15p | 456.74p | 462.63p | 1882938 |
09/04/2013 | 463.09p | 467.69p | 461.25p | 464.01p | 999628 |
08/04/2013 | 460.33p | 468.61p | 460.14p | 461.25p | 1215427 |
05/04/2013 | 474.60p | 475.98p | 453.98p | 459.68p | 2128038 |
04/04/2013 | 487.49p | 488.87p | 469.53p | 475.98p | 1783325 |
03/04/2013 | 490.71p | 495.31p | 486.57p | 487.49p | 925461 |
02/04/2013 | 484.27p | 494.64p | 484.27p | 494.39p | 1087586 |
28/03/2013 | 480.12p | 487.95p | 478.28p | 484.73p | 714303 |
27/03/2013 | 488.41p | 489.79p | 479.66p | 481.50p | 1051260 |
26/03/2013 | 477.36p | 486.11p | 477.36p | 486.11p | 1753578 |
25/03/2013 | 475.98p | 483.34p | 474.14p | 478.28p | 1281286 |
22/03/2013 | 469.53p | 479.20p | 467.23p | 475.06p | 1369346 |
21/03/2013 | 468.15p | 472.30p | 461.71p | 470.92p | 1598326 |
20/03/2013 | 472.30p | 476.44p | 465.39p | 469.07p | 1227029 |
19/03/2013 | 474.14p | 478.28p | 469.53p | 472.30p | 1068941 |
18/03/2013 | 465.39p | 475.98p | 465.39p | 473.22p | 1805460 |
15/03/2013 | 478.74p | 485.65p | 470.92p | 470.92p | 4185234 |
14/03/2013 | 479.66p | 483.34p | 475.98p | 478.28p | 1066327 |
13/03/2013 | 479.20p | 483.81p | 469.53p | 478.28p | 1412706 |
12/03/2013 | 481.04p | 488.87p | 479.20p | 483.81p | 1240006 |
11/03/2013 | 479.20p | 481.96p | 477.82p | 481.04p | 1250586 |
08/03/2013 | 475.06p | 479.66p | 472.30p | 478.74p | 1256970 |
07/03/2013 | 472.76p | 474.60p | 467.23p | 471.84p | 856263 |
06/03/2013 | 463.55p | 474.60p | 462.17p | 470.46p | 1564723 |
05/03/2013 | 457.29p | 464.01p | 456.83p | 462.17p | 1690110 |
04/03/2013 | 456.19p | 459.32p | 454.90p | 456.09p | 1595129 |
01/03/2013 | 461.25p | 465.39p | 455.54p | 458.39p | 1550765 |
28/02/2013 | 459.32p | 465.85p | 457.38p | 461.71p | 1134732 |
27/02/2013 | 452.69p | 457.53p | 449.92p | 457.38p | 1189703 |
26/02/2013 | 447.25p | 456.65p | 446.89p | 451.03p | 1670931 |
25/02/2013 | 460.33p | 462.17p | 452.23p | 454.62p | 1392506 |
22/02/2013 | 453.24p | 460.79p | 450.57p | 458.21p | 1929109 |
21/02/2013 | 440.17p | 455.73p | 438.78p | 450.57p | 2600277 |
20/02/2013 | 449.65p | 453.88p | 447.53p | 449.28p | 1724733 |
19/02/2013 | 446.52p | 454.71p | 446.15p | 449.65p | 1652933 |
18/02/2013 | 454.25p | 458.03p | 451.12p | 451.12p | 808947 |
15/02/2013 | 447.44p | 455.36p | 446.43p | 453.61p | 1231190 |
14/02/2013 | 452.32p | 452.78p | 446.79p | 447.16p | 663563 |
13/02/2013 | 447.16p | 457.20p | 445.23p | 452.41p | 1240747 |
12/02/2013 | 437.31p | 446.98p | 432.80p | 446.70p | 1174493 |
11/02/2013 | 445.87p | 447.25p | 443.11p | 445.97p | 706975 |
08/02/2013 | 445.97p | 447.81p | 441.92p | 446.61p | 1143258 |
07/02/2013 | 441.73p | 444.68p | 433.26p | 443.66p | 1278317 |
06/02/2013 | 442.84p | 444.12p | 439.98p | 441.92p | 1138866 |
05/02/2013 | 444.68p | 446.79p | 437.86p | 441.45p | 939537 |
04/02/2013 | 453.15p | 453.15p | 443.85p | 445.05p | 1079715 |
01/02/2013 | 441.92p | 453.42p | 441.92p | 452.04p | 857762 |
31/01/2013 | 440.44p | 442.19p | 438.42p | 440.99p | 737484 |
30/01/2013 | 442.56p | 442.93p | 438.97p | 440.90p | 589684 |
29/01/2013 | 439.71p | 442.28p | 436.94p | 441.45p | 660561 |
28/01/2013 | 442.28p | 444.31p | 440.07p | 440.26p | 713667 |
25/01/2013 | 443.48p | 445.87p | 439.61p | 442.01p | 1378048 |
24/01/2013 | 441.73p | 444.86p | 439.25p | 444.03p | 1063490 |
23/01/2013 | 441.73p | 441.92p | 436.67p | 440.63p | 1739001 |
22/01/2013 | 443.39p | 446.61p | 440.90p | 441.73p | 1334945 |
21/01/2013 | 452.50p | 452.50p | 438.78p | 444.59p | 1448108 |
18/01/2013 | 444.22p | 452.78p | 441.73p | 452.23p | 1056433 |
17/01/2013 | 438.05p | 443.48p | 437.50p | 443.11p | 1125687 |
16/01/2013 | 429.49p | 444.95p | 429.49p | 437.77p | 2387000 |
15/01/2013 | 434.37p | 437.31p | 432.89p | 434.83p | 831149 |
14/01/2013 | 436.39p | 437.22p | 432.16p | 434.73p | 806864 |
11/01/2013 | 428.84p | 435.56p | 428.84p | 435.10p | 1006764 |
10/01/2013 | 426.45p | 429.39p | 424.79p | 427.83p | 1130879 |
09/01/2013 | 428.47p | 429.76p | 424.98p | 426.54p | 1139556 |
08/01/2013 | 426.45p | 431.97p | 425.80p | 426.26p | 923665 |
07/01/2013 | 427.65p | 428.20p | 424.38p | 427.74p | 794854 |
04/01/2013 | 427.18p | 428.20p | 424.51p | 428.20p | 1381891 |
03/01/2013 | 425.99p | 428.20p | 422.77p | 427.28p | 1100078 |
02/01/2013 | 418.90p | 429.85p | 418.90p | 426.08p | 1596800 |
31/12/2012 | 413.74p | 416.23p | 411.72p | 413.37p | 423990 |
28/12/2012 | 420.83p | 423.50p | 413.84p | 414.30p | 514092 |
27/12/2012 | 416.78p | 423.41p | 415.77p | 418.71p | 703589 |
24/12/2012 | 416.97p | 421.75p | 416.32p | 417.89p | 205373 |
21/12/2012 | 415.49p | 416.41p | 411.99p | 416.04p | 2216872 |
20/12/2012 | 418.25p | 419.08p | 414.76p | 415.22p | 2342209 |
19/12/2012 | 413.01p | 420.28p | 412.36p | 419.08p | 1785291 |
18/12/2012 | 409.69p | 414.76p | 408.77p | 413.10p | 1184084 |
17/12/2012 | 405.73p | 409.60p | 403.25p | 409.23p | 1612451 |
14/12/2012 | 401.87p | 409.14p | 401.87p | 406.56p | 1263575 |
13/12/2012 | 398.28p | 403.16p | 396.80p | 402.42p | 1451263 |
12/12/2012 | 401.68p | 401.68p | 397.17p | 398.64p | 686963 |
11/12/2012 | 398.37p | 401.41p | 397.17p | 400.49p | 702848 |
10/12/2012 | 399.10p | 399.38p | 389.25p | 397.45p | 1687190 |
07/12/2012 | 401.96p | 405.46p | 396.25p | 398.83p | 1918992 |
06/12/2012 | 400.58p | 407.67p | 400.49p | 401.77p | 1384039 |
05/12/2012 | 401.96p | 405.64p | 396.34p | 400.85p | 2007652 |
04/12/2012 | 394.69p | 405.55p | 394.23p | 400.39p | 1880847 |
03/12/2012 | 389.07p | 399.84p | 389.07p | 395.24p | 3227337 |
30/11/2012 | 389.81p | 391.00p | 386.94p | 387.04p | 1346816 |
29/11/2012 | 384.28p | 391.92p | 384.10p | 389.81p | 1510764 |
28/11/2012 | 381.43p | 385.66p | 380.97p | 384.19p | 1391361 |
27/11/2012 | 379.22p | 385.02p | 377.56p | 383.73p | 2991346 |
26/11/2012 | 370.93p | 373.33p | 369.37p | 373.33p | 1512100 |
23/11/2012 | 373.69p | 373.79p | 369.64p | 371.76p | 1274324 |
22/11/2012 | 365.32p | 371.85p | 364.12p | 371.39p | 1999162 |
21/11/2012 | 363.11p | 364.49p | 361.63p | 364.03p | 1488234 |
20/11/2012 | 360.81p | 364.49p | 359.98p | 363.84p | 1280275 |
19/11/2012 | 354.08p | 360.90p | 352.15p | 360.90p | 1908387 |
16/11/2012 | 351.51p | 353.38p | 347.73p | 350.31p | 2401712 |
15/11/2012 | 353.90p | 356.75p | 350.95p | 351.32p | 1323276 |
14/11/2012 | 354.91p | 357.68p | 353.99p | 354.73p | 1635322 |
13/11/2012 | 355.47p | 355.52p | 352.61p | 354.45p | 1336257 |
12/11/2012 | 362.19p | 362.49p | 355.47p | 356.20p | 1796415 |
09/11/2012 | 360.07p | 363.29p | 357.95p | 361.91p | 1268687 |
08/11/2012 | 362.09p | 363.66p | 359.24p | 359.70p | 1067112 |
07/11/2012 | 370.10p | 370.10p | 359.06p | 359.52p | 1846692 |
06/11/2012 | 367.99p | 369.92p | 367.07p | 368.91p | 958613 |
05/11/2012 | 371.48p | 371.58p | 365.50p | 368.08p | 986637 |
02/11/2012 | 375.17p | 377.19p | 371.85p | 372.22p | 1656085 |
01/11/2012 | 370.10p | 377.56p | 370.10p | 375.44p | 2163032 |
31/10/2012 | 363.20p | 371.02p | 363.20p | 368.45p | 2573495 |
30/10/2012 | 363.66p | 366.61p | 363.57p | 364.21p | 888275 |
29/10/2012 | 361.08p | 362.37p | 358.14p | 361.63p | 864333 |
26/10/2012 | 364.58p | 368.26p | 360.90p | 362.74p | 3204473 |
25/10/2012 | 359.33p | 370.75p | 357.31p | 363.75p | 2811306 |
24/10/2012 | 364.58p | 365.96p | 359.06p | 360.16p | 1156871 |
23/10/2012 | 370.38p | 370.38p | 361.36p | 363.57p | 1192452 |
22/10/2012 | 374.98p | 376.64p | 369.18p | 370.29p | 1380515 |
19/10/2012 | 377.56p | 378.76p | 372.31p | 376.36p | 1280905 |
18/10/2012 | 380.14p | 380.69p | 372.87p | 378.48p | 2071479 |
17/10/2012 | 375.72p | 377.01p | 371.85p | 374.71p | 1695376 |
16/10/2012 | 360.16p | 379.13p | 355.28p | 377.38p | 3048234 |
15/10/2012 | 372.13p | 372.96p | 368.24p | 368.45p | 2172222 |
12/10/2012 | 380.42p | 382.07p | 368.91p | 371.58p | 2888918 |
11/10/2012 | 366.15p | 379.77p | 365.22p | 379.13p | 2987188 |
10/10/2012 | 368.26p | 369.64p | 365.50p | 366.33p | 663625 |
09/10/2012 | 373.23p | 374.25p | 367.25p | 370.01p | 1463270 |
08/10/2012 | 378.48p | 378.76p | 372.50p | 372.59p | 1286366 |
05/10/2012 | 377.38p | 382.90p | 376.82p | 380.78p | 1099827 |
04/10/2012 | 378.76p | 378.85p | 371.21p | 376.64p | 1032639 |
03/10/2012 | 376.18p | 378.11p | 373.33p | 377.19p | 894552 |
02/10/2012 | 374.52p | 378.76p | 373.23p | 377.47p | 1089734 |
01/10/2012 | 371.21p | 378.02p | 370.66p | 376.36p | 1096462 |
28/09/2012 | 373.60p | 375.10p | 369.64p | 370.75p | 953385 |
27/09/2012 | 376.09p | 377.19p | 371.21p | 372.04p | 795493 |
26/09/2012 | 381.61p | 381.80p | 372.04p | 374.80p | 1492801 |
25/09/2012 | 382.72p | 386.49p | 379.03p | 385.11p | 652355 |
24/09/2012 | 382.99p | 383.82p | 377.84p | 382.72p | 788164 |
21/09/2012 | 384.01p | 386.86p | 381.24p | 383.91p | 1625444 |
20/09/2012 | 381.15p | 383.73p | 378.94p | 381.24p | 1118958 |
19/09/2012 | 379.77p | 383.45p | 374.25p | 383.45p | 1493333 |
18/09/2012 | 382.53p | 382.81p | 376.36p | 379.31p | 1226235 |
17/09/2012 | 387.41p | 390.63p | 383.82p | 385.29p | 1267434 |
14/09/2012 | 393.21p | 394.13p | 386.95p | 388.33p | 1271666 |
13/09/2012 | 381.80p | 387.32p | 381.80p | 384.83p | 1432312 |
12/09/2012 | 380.51p | 383.27p | 375.81p | 383.27p | 1697121 |
11/09/2012 | 384.74p | 386.92p | 380.69p | 383.09p | 522597 |
10/09/2012 | 382.99p | 386.77p | 381.24p | 386.03p | 1037530 |
07/09/2012 | 379.49p | 385.57p | 379.22p | 383.45p | 1347687 |
06/09/2012 | 376.36p | 379.95p | 373.42p | 378.67p | 1523696 |
05/09/2012 | 372.04p | 376.64p | 370.20p | 375.54p | 1031769 |
04/09/2012 | 375.54p | 375.63p | 371.30p | 371.30p | 846480 |
03/09/2012 | 373.79p | 379.03p | 371.95p | 374.62p | 663671 |
31/08/2012 | 368.08p | 376.09p | 368.08p | 374.52p | 1016444 |
30/08/2012 | 368.91p | 372.22p | 367.34p | 368.72p | 944672 |
29/08/2012 | 371.30p | 371.39p | 367.80p | 370.93p | 1234129 |
28/08/2012 | 373.69p | 373.79p | 369.55p | 370.20p | 1053518 |
24/08/2012 | 372.04p | 374.15p | 370.66p | 372.87p | 1032992 |
23/08/2012 | 370.56p | 376.36p | 368.54p | 370.47p | 1258770 |
22/08/2012 | 372.87p | 372.87p | 368.45p | 369.00p | 1217322 |
21/08/2012 | 374.15p | 378.76p | 374.15p | 374.80p | 1135823 |
20/08/2012 | 379.40p | 380.97p | 372.41p | 372.41p | 1186184 |
17/08/2012 | 377.01p | 378.85p | 373.23p | 378.39p | 1649092 |
16/08/2012 | 374.71p | 379.31p | 364.67p | 374.71p | 7350082 |
15/08/2012 | 360.81p | 376.00p | 356.20p | 373.79p | 3790803 |
14/08/2012 | 362.65p | 367.07p | 360.10p | 364.03p | 1767239 |
13/08/2012 | 358.87p | 361.63p | 358.32p | 359.70p | 845151 |
10/08/2012 | 358.60p | 361.08p | 357.21p | 359.61p | 570763 |
09/08/2012 | 357.68p | 360.53p | 355.93p | 360.07p | 744483 |
08/08/2012 | 355.10p | 358.32p | 351.23p | 358.04p | 891153 |
07/08/2012 | 353.62p | 356.94p | 349.94p | 355.56p | 982358 |
06/08/2012 | 351.97p | 357.49p | 350.77p | 353.62p | 1387665 |
03/08/2012 | 340.55p | 352.61p | 340.55p | 352.61p | 731212 |
02/08/2012 | 343.13p | 346.44p | 337.51p | 340.55p | 2341999 |
01/08/2012 | 340.92p | 345.15p | 339.35p | 344.23p | 842926 |
31/07/2012 | 342.58p | 344.05p | 339.63p | 340.64p | 1052682 |
30/07/2012 | 342.30p | 344.79p | 338.71p | 342.30p | 911499 |
27/07/2012 | 335.58p | 341.20p | 332.82p | 340.37p | 1289278 |
26/07/2012 | 322.23p | 334.84p | 318.92p | 334.84p | 2511002 |
25/07/2012 | 336.59p | 338.12p | 312.19p | 322.60p | 7650872 |
24/07/2012 | 342.76p | 347.92p | 340.09p | 340.55p | 1050398 |
23/07/2012 | 352.52p | 352.52p | 339.72p | 340.46p | 1398594 |
20/07/2012 | 361.36p | 361.36p | 352.61p | 355.37p | 1009447 |
19/07/2012 | 358.41p | 363.66p | 356.85p | 363.01p | 1696018 |
18/07/2012 | 361.27p | 361.57p | 353.35p | 356.85p | 1676725 |
17/07/2012 | 361.63p | 363.84p | 357.86p | 360.25p | 932012 |
*Close Price adjusted for both dividends and splits