Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2013 | 507.00p | 519.50p | 506.50p | 514.50p | 527320 |
02/05/2013 | 513.50p | 513.50p | 491.50p | 504.00p | 316968 |
01/05/2013 | 509.50p | 515.50p | 503.50p | 513.00p | 135038 |
30/04/2013 | 510.50p | 519.00p | 503.00p | 510.00p | 419502 |
29/04/2013 | 510.50p | 520.00p | 502.00p | 511.00p | 303044 |
26/04/2013 | 529.00p | 529.50p | 503.83p | 508.00p | 557515 |
25/04/2013 | 500.00p | 540.00p | 480.30p | 529.50p | 2278545 |
24/04/2013 | 471.70p | 480.50p | 464.40p | 480.30p | 927093 |
23/04/2013 | 461.70p | 474.70p | 458.00p | 474.30p | 446196 |
22/04/2013 | 446.70p | 472.00p | 446.70p | 459.30p | 1043300 |
19/04/2013 | 443.50p | 448.20p | 438.30p | 446.80p | 347311 |
18/04/2013 | 429.50p | 439.70p | 426.60p | 438.30p | 360728 |
17/04/2013 | 424.90p | 433.20p | 413.13p | 427.00p | 322059 |
16/04/2013 | 437.80p | 443.00p | 422.50p | 427.80p | 354498 |
15/04/2013 | 443.40p | 443.40p | 426.30p | 438.10p | 224611 |
12/04/2013 | 447.30p | 458.90p | 439.50p | 443.40p | 205888 |
11/04/2013 | 446.90p | 459.70p | 446.90p | 457.50p | 173686 |
10/04/2013 | 429.00p | 451.10p | 429.00p | 448.80p | 359102 |
09/04/2013 | 424.50p | 431.00p | 409.06p | 429.10p | 388601 |
08/04/2013 | 426.60p | 433.16p | 415.25p | 420.90p | 337541 |
05/04/2013 | 456.00p | 456.00p | 405.31p | 422.00p | 555052 |
04/04/2013 | 454.30p | 466.90p | 450.00p | 450.00p | 272084 |
03/04/2013 | 460.00p | 463.20p | 452.50p | 455.20p | 272621 |
02/04/2013 | 445.60p | 464.70p | 445.60p | 461.20p | 1115732 |
28/03/2013 | 445.30p | 451.60p | 435.06p | 445.00p | 181475 |
27/03/2013 | 451.50p | 453.40p | 433.85p | 442.50p | 279369 |
26/03/2013 | 455.90p | 462.97p | 451.20p | 451.20p | 1223588 |
25/03/2013 | 451.00p | 465.70p | 443.50p | 456.00p | 984884 |
22/03/2013 | 444.70p | 453.00p | 442.40p | 446.00p | 265765 |
21/03/2013 | 454.20p | 461.30p | 440.20p | 451.70p | 225152 |
20/03/2013 | 459.20p | 463.51p | 451.70p | 459.00p | 299150 |
19/03/2013 | 465.50p | 468.50p | 460.00p | 460.30p | 228125 |
18/03/2013 | 450.30p | 466.70p | 447.20p | 465.60p | 538580 |
15/03/2013 | 462.00p | 466.20p | 454.50p | 455.20p | 800614 |
14/03/2013 | 465.80p | 469.10p | 452.77p | 458.90p | 318741 |
13/03/2013 | 461.00p | 467.20p | 451.00p | 457.50p | 613077 |
12/03/2013 | 464.00p | 476.20p | 464.00p | 467.20p | 367788 |
11/03/2013 | 489.20p | 489.20p | 462.40p | 465.00p | 671935 |
08/03/2013 | 470.60p | 489.20p | 470.60p | 484.50p | 1049803 |
07/03/2013 | 472.00p | 478.70p | 445.78p | 474.60p | 918448 |
06/03/2013 | 416.00p | 475.00p | 411.17p | 473.40p | 1041414 |
05/03/2013 | 392.70p | 412.10p | 386.84p | 406.40p | 885929 |
04/03/2013 | 395.80p | 396.00p | 381.96p | 389.70p | 579998 |
01/03/2013 | 400.90p | 407.00p | 392.00p | 395.00p | 463395 |
28/02/2013 | 401.70p | 407.50p | 397.70p | 399.50p | 1104225 |
27/02/2013 | 409.80p | 411.20p | 399.00p | 402.80p | 570737 |
26/02/2013 | 418.90p | 420.80p | 396.90p | 407.30p | 167243 |
25/02/2013 | 421.10p | 432.20p | 417.30p | 420.80p | 236819 |
22/02/2013 | 418.80p | 426.00p | 417.90p | 422.30p | 148142 |
21/02/2013 | 431.40p | 431.40p | 406.80p | 417.90p | 232255 |
20/02/2013 | 427.00p | 431.70p | 425.20p | 428.30p | 155106 |
19/02/2013 | 413.60p | 426.50p | 411.00p | 425.70p | 152215 |
18/02/2013 | 411.80p | 418.40p | 409.50p | 412.20p | 203550 |
15/02/2013 | 418.70p | 418.70p | 402.40p | 412.10p | 173982 |
14/02/2013 | 424.40p | 425.50p | 412.90p | 415.60p | 177590 |
13/02/2013 | 415.60p | 429.90p | 414.70p | 424.60p | 347183 |
12/02/2013 | 405.20p | 416.34p | 402.50p | 416.30p | 143985 |
11/02/2013 | 407.80p | 408.00p | 402.40p | 405.40p | 85097 |
08/02/2013 | 401.30p | 408.95p | 401.05p | 406.60p | 197190 |
07/02/2013 | 413.10p | 415.20p | 388.87p | 400.10p | 216749 |
06/02/2013 | 412.60p | 421.80p | 409.70p | 412.60p | 219197 |
05/02/2013 | 414.50p | 418.80p | 411.30p | 416.10p | 242585 |
04/02/2013 | 422.60p | 432.00p | 413.80p | 413.90p | 424452 |
01/02/2013 | 405.80p | 425.90p | 403.50p | 423.80p | 390164 |
31/01/2013 | 402.00p | 409.90p | 400.50p | 403.40p | 433408 |
30/01/2013 | 402.00p | 402.20p | 397.80p | 401.60p | 288105 |
29/01/2013 | 405.10p | 406.10p | 386.77p | 401.40p | 1140826 |
28/01/2013 | 416.80p | 420.52p | 399.50p | 405.20p | 419802 |
25/01/2013 | 408.60p | 416.20p | 406.00p | 415.60p | 284105 |
24/01/2013 | 405.30p | 410.00p | 401.00p | 408.50p | 219416 |
23/01/2013 | 406.20p | 407.10p | 393.24p | 403.20p | 180804 |
22/01/2013 | 408.20p | 412.60p | 402.30p | 406.40p | 214959 |
21/01/2013 | 404.10p | 408.70p | 396.30p | 407.40p | 239774 |
18/01/2013 | 394.60p | 410.50p | 393.00p | 400.80p | 516951 |
17/01/2013 | 381.50p | 396.20p | 379.70p | 393.00p | 662821 |
16/01/2013 | 387.20p | 387.25p | 377.74p | 381.00p | 414831 |
15/01/2013 | 387.30p | 394.30p | 384.30p | 387.60p | 580105 |
14/01/2013 | 389.20p | 396.60p | 386.80p | 388.70p | 193506 |
11/01/2013 | 390.10p | 394.10p | 386.20p | 389.00p | 526367 |
10/01/2013 | 397.80p | 399.40p | 390.60p | 393.20p | 311282 |
09/01/2013 | 396.10p | 400.00p | 392.70p | 397.00p | 416504 |
08/01/2013 | 408.00p | 411.00p | 394.20p | 396.20p | 322558 |
07/01/2013 | 399.40p | 412.50p | 397.50p | 408.80p | 972455 |
04/01/2013 | 387.90p | 397.20p | 387.90p | 397.20p | 284073 |
03/01/2013 | 382.50p | 392.40p | 382.50p | 389.00p | 246610 |
02/01/2013 | 379.80p | 390.10p | 379.50p | 383.50p | 290125 |
31/12/2012 | 372.10p | 374.90p | 370.10p | 373.00p | 63086 |
28/12/2012 | 377.70p | 380.90p | 373.00p | 376.70p | 73131 |
27/12/2012 | 377.30p | 385.30p | 373.20p | 377.10p | 124526 |
24/12/2012 | 384.00p | 386.30p | 378.78p | 379.70p | 38110 |
21/12/2012 | 384.20p | 386.60p | 371.10p | 386.60p | 677045 |
20/12/2012 | 378.10p | 384.70p | 376.56p | 384.00p | 244049 |
19/12/2012 | 378.80p | 383.90p | 377.60p | 379.20p | 1458737 |
18/12/2012 | 376.20p | 380.10p | 375.00p | 378.00p | 441043 |
17/12/2012 | 374.90p | 378.50p | 374.70p | 376.50p | 156396 |
14/12/2012 | 375.70p | 378.90p | 375.00p | 376.50p | 241601 |
13/12/2012 | 376.80p | 378.30p | 374.20p | 376.00p | 402857 |
12/12/2012 | 367.90p | 378.50p | 367.90p | 375.60p | 499147 |
11/12/2012 | 357.90p | 375.20p | 355.70p | 368.70p | 333284 |
10/12/2012 | 359.00p | 362.30p | 356.50p | 359.00p | 244664 |
07/12/2012 | 361.60p | 363.00p | 358.10p | 361.00p | 210868 |
06/12/2012 | 354.40p | 362.40p | 353.60p | 361.50p | 270817 |
05/12/2012 | 344.30p | 353.00p | 342.90p | 352.20p | 294071 |
04/12/2012 | 344.70p | 346.80p | 341.90p | 342.40p | 125215 |
03/12/2012 | 345.00p | 349.30p | 342.80p | 344.20p | 211132 |
30/11/2012 | 351.50p | 354.90p | 343.90p | 345.90p | 843337 |
29/11/2012 | 345.40p | 351.14p | 345.00p | 351.10p | 490088 |
28/11/2012 | 341.70p | 344.20p | 340.20p | 342.80p | 660144 |
27/11/2012 | 341.40p | 342.90p | 338.30p | 342.60p | 370400 |
26/11/2012 | 338.70p | 342.40p | 331.70p | 338.70p | 794592 |
23/11/2012 | 340.90p | 342.40p | 338.60p | 339.50p | 161110 |
22/11/2012 | 344.80p | 346.00p | 336.42p | 342.50p | 489533 |
21/11/2012 | 346.40p | 348.40p | 341.70p | 344.20p | 216470 |
20/11/2012 | 345.70p | 351.10p | 342.90p | 347.90p | 300963 |
19/11/2012 | 344.50p | 350.55p | 343.00p | 348.70p | 328527 |
16/11/2012 | 344.80p | 350.90p | 336.85p | 340.70p | 740889 |
15/11/2012 | 345.90p | 346.30p | 340.90p | 344.10p | 278030 |
14/11/2012 | 358.20p | 358.20p | 346.00p | 346.00p | 457792 |
13/11/2012 | 358.90p | 361.40p | 353.10p | 359.00p | 507436 |
12/11/2012 | 363.80p | 365.40p | 358.00p | 360.80p | 332461 |
09/11/2012 | 358.60p | 366.70p | 356.00p | 364.00p | 530301 |
08/11/2012 | 362.00p | 362.60p | 356.50p | 357.60p | 363257 |
07/11/2012 | 366.30p | 371.10p | 355.70p | 360.30p | 460740 |
06/11/2012 | 365.80p | 370.00p | 363.80p | 364.40p | 432618 |
05/11/2012 | 375.10p | 379.60p | 364.50p | 367.10p | 730483 |
02/11/2012 | 368.90p | 377.20p | 368.10p | 373.10p | 555165 |
01/11/2012 | 347.20p | 369.90p | 340.20p | 369.10p | 2810856 |
31/10/2012 | 341.70p | 348.30p | 340.44p | 347.00p | 361663 |
30/10/2012 | 350.00p | 350.00p | 342.05p | 345.80p | 429213 |
29/10/2012 | 334.80p | 345.30p | 334.80p | 343.90p | 688267 |
26/10/2012 | 343.80p | 344.40p | 339.70p | 340.10p | 340003 |
25/10/2012 | 341.00p | 347.30p | 339.00p | 344.50p | 741008 |
24/10/2012 | 345.00p | 346.30p | 334.90p | 340.00p | 1166708 |
23/10/2012 | 344.90p | 350.00p | 335.73p | 343.00p | 628849 |
22/10/2012 | 347.10p | 348.80p | 343.60p | 345.60p | 407162 |
19/10/2012 | 342.00p | 351.50p | 338.00p | 346.50p | 2583820 |
18/10/2012 | 333.20p | 346.00p | 333.20p | 343.20p | 2036757 |
17/10/2012 | 325.00p | 336.00p | 324.20p | 332.50p | 2163791 |
16/10/2012 | 323.30p | 325.00p | 319.30p | 323.00p | 446449 |
15/10/2012 | 319.00p | 322.10p | 316.40p | 319.80p | 217360 |
12/10/2012 | 317.00p | 320.90p | 313.40p | 318.40p | 299663 |
11/10/2012 | 314.70p | 319.60p | 314.70p | 316.30p | 155228 |
10/10/2012 | 314.50p | 320.10p | 314.50p | 316.30p | 473920 |
09/10/2012 | 318.90p | 318.90p | 305.40p | 315.80p | 167360 |
08/10/2012 | 315.50p | 319.30p | 311.80p | 312.10p | 193785 |
05/10/2012 | 320.90p | 320.90p | 315.50p | 317.70p | 326174 |
04/10/2012 | 308.10p | 320.70p | 307.50p | 316.20p | 811019 |
03/10/2012 | 306.60p | 309.00p | 303.30p | 306.60p | 743499 |
02/10/2012 | 298.20p | 311.50p | 298.20p | 307.40p | 643845 |
01/10/2012 | 299.20p | 305.60p | 296.50p | 301.50p | 317468 |
28/09/2012 | 308.80p | 308.80p | 295.80p | 299.70p | 350454 |
27/09/2012 | 303.10p | 306.70p | 296.10p | 302.00p | 195794 |
26/09/2012 | 299.90p | 301.70p | 292.90p | 295.50p | 296053 |
25/09/2012 | 305.60p | 308.40p | 300.20p | 302.40p | 400664 |
24/09/2012 | 306.20p | 313.80p | 304.20p | 306.40p | 340456 |
21/09/2012 | 307.90p | 314.40p | 302.00p | 308.70p | 806865 |
20/09/2012 | 311.50p | 311.50p | 302.30p | 304.90p | 526707 |
19/09/2012 | 318.10p | 318.70p | 306.60p | 310.00p | 433470 |
18/09/2012 | 322.60p | 322.70p | 316.50p | 317.50p | 391267 |
17/09/2012 | 322.60p | 328.00p | 321.90p | 322.70p | 375026 |
14/09/2012 | 327.00p | 337.30p | 326.60p | 326.60p | 568119 |
13/09/2012 | 322.90p | 323.10p | 317.65p | 320.70p | 211159 |
12/09/2012 | 318.80p | 322.00p | 315.90p | 319.20p | 683234 |
11/09/2012 | 320.20p | 322.60p | 317.70p | 317.90p | 282360 |
10/09/2012 | 321.80p | 329.40p | 318.00p | 324.30p | 438368 |
07/09/2012 | 308.90p | 324.24p | 307.00p | 322.60p | 468898 |
06/09/2012 | 301.10p | 306.00p | 296.90p | 303.80p | 325769 |
05/09/2012 | 296.40p | 304.30p | 296.40p | 303.50p | 293834 |
04/09/2012 | 305.30p | 305.30p | 299.60p | 301.30p | 287903 |
03/09/2012 | 292.40p | 299.43p | 288.50p | 299.40p | 361912 |
31/08/2012 | 287.00p | 292.30p | 282.10p | 289.30p | 504329 |
30/08/2012 | 288.90p | 289.90p | 283.00p | 284.60p | 252711 |
29/08/2012 | 293.00p | 299.10p | 285.90p | 289.40p | 423673 |
28/08/2012 | 297.50p | 300.70p | 292.90p | 295.00p | 333052 |
24/08/2012 | 303.50p | 304.70p | 292.40p | 292.40p | 288473 |
23/08/2012 | 305.80p | 306.80p | 299.50p | 301.10p | 448266 |
22/08/2012 | 309.00p | 309.40p | 297.28p | 301.60p | 368743 |
21/08/2012 | 310.70p | 318.80p | 306.20p | 310.50p | 618634 |
20/08/2012 | 311.50p | 311.50p | 304.90p | 308.00p | 335033 |
17/08/2012 | 303.00p | 312.30p | 303.00p | 310.00p | 377721 |
16/08/2012 | 300.40p | 303.80p | 294.90p | 299.70p | 262792 |
15/08/2012 | 300.90p | 310.80p | 298.40p | 298.70p | 514699 |
14/08/2012 | 301.60p | 302.20p | 294.60p | 300.00p | 1143202 |
13/08/2012 | 297.40p | 304.90p | 294.90p | 298.00p | 359602 |
10/08/2012 | 294.50p | 298.50p | 290.20p | 296.30p | 281593 |
09/08/2012 | 299.10p | 302.00p | 288.78p | 295.00p | 296312 |
08/08/2012 | 307.30p | 307.30p | 292.80p | 295.40p | 379294 |
07/08/2012 | 303.50p | 309.20p | 299.40p | 304.50p | 326385 |
06/08/2012 | 294.30p | 304.60p | 290.30p | 302.40p | 616540 |
03/08/2012 | 287.30p | 299.00p | 283.87p | 293.60p | 908793 |
02/08/2012 | 285.90p | 294.20p | 283.90p | 284.50p | 301990 |
01/08/2012 | 281.20p | 287.20p | 280.70p | 284.80p | 397927 |
31/07/2012 | 288.00p | 293.61p | 280.00p | 280.00p | 405049 |
30/07/2012 | 275.90p | 288.80p | 273.23p | 288.00p | 579435 |
27/07/2012 | 268.00p | 273.90p | 265.60p | 273.00p | 550638 |
26/07/2012 | 259.80p | 267.30p | 253.70p | 266.80p | 375965 |
25/07/2012 | 253.70p | 259.00p | 253.70p | 259.00p | 622537 |
24/07/2012 | 248.00p | 256.50p | 240.00p | 255.60p | 922447 |
23/07/2012 | 248.40p | 250.70p | 236.20p | 236.20p | 352910 |
20/07/2012 | 256.00p | 256.60p | 247.05p | 250.80p | 196309 |
*Close Price adjusted for both dividends and splits