Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2013 | 476.90p | 483.80p | 476.90p | 482.40p | 1110953 |
07/05/2013 | 475.20p | 479.90p | 472.70p | 476.10p | 3099651 |
03/05/2013 | 456.00p | 473.50p | 452.70p | 471.00p | 1204728 |
02/05/2013 | 456.60p | 456.60p | 445.60p | 455.20p | 1189406 |
01/05/2013 | 457.00p | 465.00p | 452.80p | 457.80p | 520344 |
30/04/2013 | 455.30p | 457.10p | 451.20p | 455.00p | 1685446 |
29/04/2013 | 457.20p | 460.20p | 451.80p | 454.70p | 898620 |
26/04/2013 | 455.20p | 458.10p | 452.00p | 455.90p | 1565938 |
25/04/2013 | 452.10p | 461.40p | 451.70p | 457.20p | 1854653 |
24/04/2013 | 447.90p | 453.20p | 443.30p | 452.00p | 1591751 |
23/04/2013 | 435.20p | 449.50p | 433.35p | 448.00p | 835005 |
22/04/2013 | 442.50p | 445.30p | 432.00p | 435.40p | 1004777 |
19/04/2013 | 437.10p | 443.30p | 433.40p | 439.90p | 3947372 |
18/04/2013 | 433.20p | 440.30p | 431.20p | 433.40p | 1330017 |
17/04/2013 | 444.50p | 444.50p | 429.20p | 432.10p | 1394399 |
16/04/2013 | 439.20p | 447.80p | 437.90p | 441.90p | 1186472 |
15/04/2013 | 449.70p | 449.70p | 436.40p | 440.40p | 1822978 |
12/04/2013 | 456.00p | 456.40p | 447.00p | 449.80p | 1152181 |
11/04/2013 | 456.80p | 458.90p | 452.40p | 458.30p | 1096477 |
10/04/2013 | 446.40p | 456.90p | 446.10p | 456.50p | 1648189 |
09/04/2013 | 440.40p | 447.80p | 439.20p | 447.20p | 1527169 |
08/04/2013 | 436.70p | 440.10p | 434.30p | 439.20p | 1521592 |
05/04/2013 | 449.70p | 450.20p | 430.00p | 434.30p | 2333659 |
04/04/2013 | 456.60p | 457.00p | 445.30p | 448.80p | 1351446 |
03/04/2013 | 461.60p | 462.40p | 453.00p | 454.30p | 1328630 |
02/04/2013 | 457.80p | 464.70p | 457.80p | 462.00p | 1061850 |
28/03/2013 | 456.50p | 460.90p | 455.70p | 459.00p | 2818978 |
27/03/2013 | 471.60p | 471.60p | 454.70p | 457.80p | 1463342 |
26/03/2013 | 469.50p | 472.60p | 468.40p | 470.20p | 1070737 |
25/03/2013 | 470.90p | 475.40p | 464.20p | 466.70p | 1661975 |
22/03/2013 | 471.80p | 474.00p | 467.30p | 467.90p | 3148102 |
21/03/2013 | 478.90p | 480.50p | 472.00p | 473.40p | 988602 |
20/03/2013 | 476.90p | 481.60p | 474.50p | 478.90p | 1005750 |
19/03/2013 | 485.00p | 485.00p | 474.00p | 474.50p | 2227951 |
18/03/2013 | 480.20p | 489.20p | 476.90p | 487.60p | 3033384 |
15/03/2013 | 501.50p | 504.00p | 487.10p | 487.10p | 3818663 |
14/03/2013 | 504.50p | 509.00p | 498.50p | 504.00p | 3406913 |
13/03/2013 | 509.00p | 511.50p | 501.50p | 503.50p | 1313588 |
12/03/2013 | 513.00p | 514.50p | 508.50p | 509.50p | 1352929 |
11/03/2013 | 505.50p | 515.00p | 505.50p | 513.50p | 1374553 |
08/03/2013 | 499.40p | 512.00p | 499.40p | 509.00p | 2981810 |
07/03/2013 | 496.30p | 498.90p | 493.10p | 496.70p | 970061 |
06/03/2013 | 492.10p | 500.64p | 492.10p | 495.10p | 1322170 |
05/03/2013 | 485.10p | 490.60p | 482.10p | 490.10p | 1128099 |
04/03/2013 | 476.00p | 484.20p | 474.58p | 482.60p | 1008330 |
01/03/2013 | 477.30p | 486.90p | 475.40p | 485.50p | 1621571 |
28/02/2013 | 483.20p | 490.10p | 478.40p | 479.40p | 3019619 |
27/02/2013 | 485.80p | 485.90p | 473.10p | 483.90p | 2696993 |
26/02/2013 | 485.00p | 493.10p | 482.60p | 483.40p | 1937985 |
25/02/2013 | 491.90p | 500.50p | 490.10p | 493.10p | 797634 |
22/02/2013 | 487.30p | 491.00p | 483.90p | 490.60p | 988570 |
21/02/2013 | 494.00p | 497.10p | 481.60p | 485.10p | 1363948 |
20/02/2013 | 494.70p | 498.40p | 493.80p | 497.10p | 1501321 |
19/02/2013 | 492.20p | 495.80p | 490.60p | 494.60p | 1108771 |
18/02/2013 | 494.00p | 496.80p | 491.00p | 493.50p | 1081274 |
15/02/2013 | 492.90p | 496.40p | 488.20p | 493.30p | 1054829 |
14/02/2013 | 495.70p | 495.80p | 488.20p | 493.60p | 1066924 |
13/02/2013 | 491.50p | 498.40p | 487.20p | 495.80p | 1340830 |
12/02/2013 | 484.90p | 491.00p | 478.90p | 490.60p | 1115471 |
11/02/2013 | 484.40p | 491.40p | 483.40p | 484.10p | 838616 |
08/02/2013 | 479.90p | 484.00p | 478.00p | 483.20p | 1905006 |
07/02/2013 | 476.80p | 480.90p | 474.60p | 475.90p | 895449 |
06/02/2013 | 476.30p | 480.60p | 473.80p | 476.80p | 1367321 |
05/02/2013 | 466.90p | 474.90p | 465.90p | 474.50p | 944786 |
04/02/2013 | 471.30p | 475.80p | 466.50p | 468.10p | 1231293 |
01/02/2013 | 461.80p | 473.04p | 460.00p | 471.10p | 1593515 |
31/01/2013 | 465.50p | 469.90p | 449.30p | 461.90p | 1989389 |
30/01/2013 | 474.60p | 475.00p | 465.80p | 469.90p | 1042601 |
29/01/2013 | 465.90p | 477.00p | 461.00p | 474.40p | 3772242 |
28/01/2013 | 463.30p | 465.80p | 458.10p | 460.10p | 1015599 |
25/01/2013 | 456.40p | 460.70p | 454.10p | 460.70p | 3223019 |
24/01/2013 | 450.10p | 459.10p | 450.10p | 458.30p | 1297935 |
23/01/2013 | 460.10p | 460.10p | 447.60p | 453.70p | 2072098 |
22/01/2013 | 461.20p | 464.70p | 459.53p | 462.50p | 1325348 |
21/01/2013 | 457.40p | 462.90p | 454.90p | 462.50p | 944852 |
18/01/2013 | 456.10p | 459.10p | 449.90p | 457.30p | 2437302 |
17/01/2013 | 449.70p | 457.20p | 447.80p | 457.20p | 1551286 |
16/01/2013 | 451.30p | 451.30p | 444.40p | 450.70p | 1130934 |
15/01/2013 | 452.30p | 457.70p | 448.40p | 451.50p | 3506296 |
14/01/2013 | 449.20p | 454.60p | 446.50p | 454.60p | 1141628 |
11/01/2013 | 437.40p | 448.70p | 435.70p | 448.10p | 1980207 |
10/01/2013 | 441.00p | 442.84p | 435.30p | 438.10p | 1582158 |
09/01/2013 | 440.30p | 440.90p | 436.40p | 440.20p | 1934533 |
08/01/2013 | 438.80p | 441.40p | 437.50p | 439.50p | 835888 |
07/01/2013 | 438.90p | 440.50p | 436.30p | 440.30p | 903766 |
04/01/2013 | 432.80p | 438.94p | 430.00p | 438.90p | 763811 |
03/01/2013 | 427.70p | 435.50p | 427.29p | 433.10p | 655536 |
02/01/2013 | 429.50p | 435.30p | 427.80p | 428.60p | 837827 |
31/12/2012 | 418.50p | 424.80p | 417.67p | 423.70p | 130999 |
28/12/2012 | 421.20p | 422.70p | 419.40p | 420.80p | 290911 |
27/12/2012 | 415.80p | 424.10p | 414.90p | 421.20p | 420346 |
24/12/2012 | 418.00p | 418.00p | 414.50p | 417.00p | 99663 |
21/12/2012 | 419.20p | 420.30p | 414.15p | 418.20p | 2518857 |
20/12/2012 | 414.50p | 424.20p | 414.50p | 421.30p | 1723769 |
19/12/2012 | 408.60p | 416.10p | 408.40p | 415.10p | 1387955 |
18/12/2012 | 407.40p | 409.10p | 402.30p | 407.60p | 3756564 |
17/12/2012 | 406.80p | 408.70p | 403.70p | 408.50p | 596595 |
14/12/2012 | 410.30p | 412.30p | 404.10p | 404.70p | 1205533 |
13/12/2012 | 403.70p | 411.00p | 402.70p | 409.50p | 1753441 |
12/12/2012 | 395.10p | 403.10p | 394.40p | 402.60p | 1261663 |
11/12/2012 | 396.20p | 404.00p | 396.20p | 402.40p | 933773 |
10/12/2012 | 399.40p | 402.00p | 394.30p | 395.60p | 681120 |
07/12/2012 | 395.00p | 400.10p | 391.00p | 395.00p | 919952 |
06/12/2012 | 386.30p | 394.70p | 384.60p | 394.60p | 1359413 |
05/12/2012 | 385.90p | 386.90p | 382.10p | 385.40p | 1079698 |
04/12/2012 | 379.00p | 385.10p | 379.00p | 384.40p | 963306 |
03/12/2012 | 382.80p | 387.20p | 379.60p | 380.10p | 993227 |
30/11/2012 | 384.30p | 385.40p | 381.50p | 381.70p | 2183327 |
29/11/2012 | 376.70p | 385.60p | 376.70p | 384.90p | 1788203 |
28/11/2012 | 377.90p | 379.70p | 374.60p | 379.30p | 1693221 |
27/11/2012 | 379.50p | 380.30p | 375.30p | 378.50p | 1099196 |
26/11/2012 | 384.80p | 385.60p | 376.90p | 379.00p | 1344199 |
23/11/2012 | 384.10p | 385.30p | 379.20p | 384.80p | 666329 |
22/11/2012 | 382.50p | 383.20p | 377.60p | 382.30p | 2049687 |
21/11/2012 | 382.10p | 385.90p | 381.10p | 382.90p | 996275 |
20/11/2012 | 383.90p | 385.60p | 378.80p | 384.10p | 1939055 |
19/11/2012 | 376.20p | 387.30p | 376.20p | 386.10p | 1214636 |
16/11/2012 | 377.30p | 377.90p | 372.70p | 372.80p | 1477012 |
15/11/2012 | 360.80p | 386.60p | 359.60p | 377.90p | 2914325 |
14/11/2012 | 373.70p | 374.21p | 366.50p | 368.00p | 622955 |
13/11/2012 | 370.10p | 374.30p | 369.30p | 373.70p | 744577 |
12/11/2012 | 371.70p | 374.90p | 371.70p | 372.30p | 1347390 |
09/11/2012 | 371.70p | 373.30p | 367.30p | 370.50p | 678407 |
08/11/2012 | 373.50p | 377.10p | 369.80p | 370.10p | 506551 |
07/11/2012 | 378.70p | 380.00p | 370.80p | 371.10p | 809609 |
06/11/2012 | 373.40p | 377.20p | 372.90p | 376.80p | 1026259 |
05/11/2012 | 369.10p | 374.00p | 364.60p | 374.00p | 766883 |
02/11/2012 | 367.80p | 370.10p | 366.80p | 369.90p | 879005 |
01/11/2012 | 364.10p | 373.30p | 362.80p | 369.00p | 1425565 |
31/10/2012 | 367.20p | 369.20p | 363.80p | 364.40p | 1182416 |
30/10/2012 | 366.40p | 368.60p | 365.70p | 366.00p | 562609 |
29/10/2012 | 368.90p | 368.90p | 362.30p | 366.70p | 513996 |
26/10/2012 | 367.70p | 369.60p | 362.60p | 368.30p | 419192 |
25/10/2012 | 369.40p | 372.00p | 368.30p | 369.10p | 684285 |
24/10/2012 | 369.90p | 370.80p | 364.50p | 368.80p | 683852 |
23/10/2012 | 374.80p | 374.80p | 367.00p | 370.50p | 2606423 |
22/10/2012 | 376.70p | 378.60p | 373.10p | 374.70p | 566228 |
19/10/2012 | 376.00p | 379.30p | 375.40p | 376.80p | 1101494 |
18/10/2012 | 378.50p | 380.60p | 374.80p | 376.50p | 831191 |
17/10/2012 | 367.50p | 379.10p | 363.40p | 378.70p | 1560882 |
16/10/2012 | 360.90p | 367.10p | 359.30p | 367.00p | 944792 |
15/10/2012 | 368.00p | 368.00p | 356.40p | 358.40p | 1398463 |
12/10/2012 | 366.70p | 372.70p | 366.70p | 369.80p | 630382 |
11/10/2012 | 365.10p | 371.80p | 365.10p | 368.30p | 1060763 |
10/10/2012 | 370.10p | 374.20p | 365.60p | 367.00p | 1418948 |
09/10/2012 | 378.50p | 378.50p | 368.30p | 372.40p | 1642323 |
08/10/2012 | 381.60p | 381.60p | 374.70p | 376.60p | 1867711 |
05/10/2012 | 389.50p | 389.60p | 380.80p | 383.70p | 1799278 |
04/10/2012 | 393.50p | 393.80p | 388.00p | 388.80p | 880301 |
03/10/2012 | 390.60p | 393.70p | 388.30p | 391.90p | 948158 |
02/10/2012 | 392.80p | 396.70p | 389.50p | 393.70p | 660602 |
01/10/2012 | 383.20p | 394.20p | 383.20p | 393.30p | 716004 |
28/09/2012 | 388.80p | 388.80p | 379.60p | 382.40p | 945938 |
27/09/2012 | 386.40p | 390.50p | 384.20p | 386.60p | 661340 |
26/09/2012 | 385.40p | 391.70p | 383.00p | 384.40p | 688847 |
25/09/2012 | 386.30p | 392.70p | 383.70p | 389.80p | 646249 |
24/09/2012 | 385.60p | 387.50p | 383.40p | 385.60p | 390066 |
21/09/2012 | 398.00p | 401.20p | 386.50p | 387.00p | 3643243 |
20/09/2012 | 399.50p | 401.00p | 392.10p | 396.70p | 1111516 |
19/09/2012 | 397.00p | 405.60p | 396.33p | 400.00p | 775996 |
18/09/2012 | 395.10p | 398.80p | 391.10p | 395.00p | 873825 |
17/09/2012 | 396.50p | 400.60p | 394.80p | 397.20p | 748319 |
14/09/2012 | 395.90p | 408.00p | 395.90p | 398.50p | 1570242 |
13/09/2012 | 395.90p | 402.10p | 383.10p | 389.70p | 1223455 |
12/09/2012 | 390.00p | 399.50p | 384.90p | 395.00p | 912784 |
11/09/2012 | 392.00p | 394.00p | 386.00p | 390.00p | 733300 |
10/09/2012 | 394.80p | 399.60p | 382.10p | 392.90p | 1120664 |
07/09/2012 | 393.00p | 400.80p | 392.90p | 395.80p | 1094529 |
06/09/2012 | 379.70p | 394.50p | 379.70p | 393.00p | 640304 |
05/09/2012 | 380.20p | 382.20p | 374.70p | 378.90p | 564333 |
04/09/2012 | 382.50p | 388.50p | 380.00p | 380.70p | 563071 |
03/09/2012 | 374.40p | 385.40p | 374.40p | 383.10p | 579883 |
31/08/2012 | 374.50p | 384.10p | 373.30p | 375.40p | 910352 |
30/08/2012 | 380.00p | 380.34p | 372.70p | 373.70p | 840422 |
29/08/2012 | 384.70p | 384.70p | 379.00p | 379.90p | 629399 |
28/08/2012 | 389.40p | 389.50p | 382.70p | 385.10p | 486352 |
24/08/2012 | 388.20p | 390.40p | 383.90p | 387.40p | 416750 |
23/08/2012 | 390.40p | 390.40p | 385.60p | 388.30p | 532474 |
22/08/2012 | 393.00p | 393.00p | 383.60p | 386.00p | 966235 |
21/08/2012 | 397.50p | 399.80p | 394.50p | 396.20p | 526496 |
20/08/2012 | 398.80p | 403.00p | 391.90p | 395.60p | 879251 |
17/08/2012 | 397.30p | 402.90p | 397.00p | 398.80p | 540501 |
16/08/2012 | 394.80p | 397.80p | 391.80p | 397.20p | 626745 |
15/08/2012 | 396.20p | 397.80p | 394.10p | 394.90p | 515750 |
14/08/2012 | 398.00p | 403.60p | 396.10p | 399.90p | 1155207 |
13/08/2012 | 397.60p | 398.90p | 393.50p | 395.60p | 928286 |
10/08/2012 | 393.20p | 397.60p | 391.10p | 397.60p | 658062 |
09/08/2012 | 397.60p | 397.60p | 390.50p | 394.40p | 322522 |
08/08/2012 | 387.30p | 393.20p | 385.60p | 393.20p | 537846 |
07/08/2012 | 392.60p | 394.90p | 383.30p | 390.80p | 1019304 |
06/08/2012 | 390.30p | 395.00p | 387.20p | 391.80p | 630486 |
03/08/2012 | 378.70p | 391.50p | 378.70p | 388.90p | 762586 |
02/08/2012 | 382.40p | 384.00p | 377.10p | 377.60p | 685590 |
01/08/2012 | 378.80p | 383.80p | 378.80p | 381.60p | 1125684 |
31/07/2012 | 383.90p | 384.80p | 376.90p | 376.90p | 822058 |
30/07/2012 | 385.30p | 387.40p | 380.30p | 382.00p | 626480 |
27/07/2012 | 384.70p | 384.80p | 369.72p | 379.40p | 653638 |
26/07/2012 | 368.00p | 377.80p | 363.80p | 376.00p | 1734858 |
25/07/2012 | 368.80p | 371.70p | 363.30p | 371.00p | 1786387 |
24/07/2012 | 379.80p | 380.50p | 372.70p | 375.50p | 706749 |
*Close Price adjusted for both dividends and splits