Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/04/2013 | 292.20p | 297.20p | 292.20p | 297.20p | 4245398 |
10/04/2013 | 290.30p | 293.60p | 289.38p | 292.90p | 5094467 |
09/04/2013 | 290.40p | 290.50p | 286.70p | 289.70p | 5523599 |
08/04/2013 | 289.20p | 290.70p | 286.70p | 290.00p | 4661424 |
05/04/2013 | 289.00p | 289.10p | 285.10p | 288.60p | 8617572 |
04/04/2013 | 289.60p | 290.70p | 287.50p | 289.10p | 4476290 |
03/04/2013 | 291.50p | 291.86p | 288.80p | 289.30p | 5640424 |
02/04/2013 | 287.30p | 291.40p | 286.54p | 291.00p | 6580547 |
28/03/2013 | 285.50p | 289.20p | 283.26p | 287.80p | 9043599 |
27/03/2013 | 285.30p | 285.84p | 281.40p | 284.70p | 6306364 |
26/03/2013 | 283.00p | 292.20p | 281.70p | 283.00p | 9653023 |
25/03/2013 | 286.00p | 287.40p | 279.76p | 283.30p | 7748026 |
22/03/2013 | 285.10p | 290.10p | 284.90p | 287.50p | 8820764 |
21/03/2013 | 285.00p | 287.30p | 284.50p | 286.70p | 6908652 |
20/03/2013 | 287.00p | 288.00p | 285.60p | 286.70p | 5465540 |
19/03/2013 | 287.00p | 288.12p | 284.90p | 286.50p | 6417013 |
18/03/2013 | 282.80p | 288.10p | 281.60p | 287.40p | 7734854 |
15/03/2013 | 288.00p | 288.70p | 285.20p | 286.10p | 9887592 |
14/03/2013 | 292.30p | 295.20p | 286.40p | 286.90p | 8170272 |
13/03/2013 | 293.00p | 293.50p | 288.70p | 290.00p | 4963798 |
12/03/2013 | 291.50p | 295.30p | 290.80p | 293.40p | 4574616 |
11/03/2013 | 288.70p | 292.10p | 287.20p | 292.00p | 5530981 |
08/03/2013 | 288.30p | 290.10p | 286.20p | 289.80p | 3532372 |
07/03/2013 | 287.50p | 288.50p | 285.80p | 287.10p | 4347438 |
06/03/2013 | 287.10p | 288.80p | 286.00p | 287.70p | 3977879 |
05/03/2013 | 279.00p | 287.60p | 278.30p | 286.50p | 8022178 |
04/03/2013 | 276.30p | 277.70p | 275.20p | 277.20p | 5665110 |
01/03/2013 | 277.00p | 279.50p | 274.40p | 276.50p | 5694517 |
28/02/2013 | 277.90p | 278.80p | 275.60p | 277.00p | 9453689 |
27/02/2013 | 275.20p | 277.50p | 274.87p | 276.80p | 6693713 |
26/02/2013 | 276.70p | 280.20p | 272.70p | 275.30p | 6548035 |
25/02/2013 | 282.50p | 283.90p | 278.40p | 280.20p | 6079579 |
22/02/2013 | 276.80p | 282.40p | 274.80p | 282.20p | 7790791 |
21/02/2013 | 278.00p | 286.03p | 273.70p | 278.20p | 11369989 |
20/02/2013 | 276.00p | 278.40p | 274.50p | 278.30p | 6316942 |
19/02/2013 | 271.80p | 275.56p | 271.40p | 275.40p | 5776172 |
18/02/2013 | 272.80p | 273.50p | 270.00p | 271.70p | 3897480 |
15/02/2013 | 275.00p | 275.70p | 266.90p | 272.60p | 10278702 |
14/02/2013 | 279.80p | 280.90p | 272.00p | 275.70p | 8280785 |
13/02/2013 | 281.20p | 281.50p | 277.60p | 280.00p | 5541664 |
12/02/2013 | 278.50p | 281.23p | 277.80p | 281.20p | 2380638 |
11/02/2013 | 278.90p | 280.25p | 278.00p | 278.90p | 2692804 |
08/02/2013 | 279.30p | 279.60p | 274.90p | 279.10p | 4761116 |
07/02/2013 | 278.80p | 279.40p | 277.00p | 279.00p | 7708919 |
06/02/2013 | 275.30p | 279.10p | 274.90p | 278.70p | 5883430 |
05/02/2013 | 273.70p | 276.70p | 273.16p | 274.30p | 3859589 |
04/02/2013 | 275.00p | 276.10p | 272.30p | 274.00p | 4845647 |
01/02/2013 | 270.10p | 275.90p | 270.10p | 274.80p | 8827840 |
31/01/2013 | 273.00p | 273.90p | 269.10p | 269.70p | 7913782 |
30/01/2013 | 274.00p | 276.20p | 273.00p | 273.90p | 5553900 |
29/01/2013 | 277.00p | 277.30p | 272.80p | 273.00p | 5851685 |
28/01/2013 | 276.80p | 278.90p | 273.30p | 276.90p | 4409828 |
25/01/2013 | 274.10p | 278.70p | 273.70p | 277.40p | 3867355 |
24/01/2013 | 272.70p | 276.50p | 268.60p | 274.90p | 5418711 |
23/01/2013 | 271.00p | 273.60p | 269.00p | 272.70p | 6719151 |
22/01/2013 | 268.90p | 276.70p | 268.60p | 273.00p | 9407568 |
21/01/2013 | 272.80p | 273.60p | 268.37p | 268.90p | 13643174 |
18/01/2013 | 285.00p | 285.10p | 272.90p | 272.90p | 17656072 |
17/01/2013 | 288.60p | 288.70p | 284.20p | 285.10p | 9843964 |
16/01/2013 | 289.10p | 289.60p | 286.10p | 288.40p | 4316582 |
15/01/2013 | 287.00p | 290.00p | 286.50p | 290.00p | 5031031 |
14/01/2013 | 285.20p | 287.50p | 284.40p | 286.90p | 5092676 |
11/01/2013 | 283.70p | 285.03p | 281.70p | 285.00p | 5716624 |
10/01/2013 | 283.70p | 284.70p | 282.80p | 283.30p | 2933600 |
09/01/2013 | 285.60p | 285.70p | 282.80p | 283.90p | 4486443 |
08/01/2013 | 285.50p | 287.40p | 284.10p | 285.00p | 3671166 |
07/01/2013 | 287.30p | 287.90p | 285.40p | 286.30p | 2305173 |
04/01/2013 | 285.50p | 287.73p | 283.90p | 287.70p | 3146780 |
03/01/2013 | 286.30p | 286.90p | 283.60p | 286.30p | 3731320 |
02/01/2013 | 287.80p | 288.90p | 285.30p | 286.10p | 4192907 |
31/12/2012 | 280.80p | 284.50p | 280.20p | 284.10p | 2803751 |
28/12/2012 | 285.00p | 285.60p | 281.20p | 281.90p | 2009614 |
27/12/2012 | 282.50p | 287.20p | 281.70p | 284.70p | 4102496 |
24/12/2012 | 282.80p | 284.60p | 280.87p | 282.90p | 899308 |
21/12/2012 | 282.40p | 284.50p | 281.10p | 282.70p | 9205006 |
20/12/2012 | 278.80p | 284.10p | 277.20p | 283.30p | 6737207 |
19/12/2012 | 276.00p | 279.80p | 274.50p | 278.50p | 6618782 |
18/12/2012 | 275.80p | 277.70p | 274.70p | 277.00p | 3565532 |
17/12/2012 | 277.00p | 277.30p | 272.90p | 275.00p | 5675575 |
14/12/2012 | 275.30p | 277.30p | 274.00p | 276.30p | 4223233 |
13/12/2012 | 275.40p | 276.20p | 273.44p | 275.00p | 7205602 |
12/12/2012 | 272.20p | 276.10p | 271.80p | 275.00p | 6235904 |
11/12/2012 | 273.10p | 273.90p | 270.81p | 271.80p | 4464733 |
10/12/2012 | 271.10p | 272.90p | 269.23p | 272.30p | 3697502 |
07/12/2012 | 270.00p | 271.80p | 269.40p | 271.30p | 3026474 |
06/12/2012 | 271.80p | 272.30p | 267.90p | 270.00p | 5692990 |
05/12/2012 | 274.10p | 275.30p | 269.80p | 271.00p | 7366443 |
04/12/2012 | 274.50p | 277.00p | 273.10p | 273.90p | 5641474 |
03/12/2012 | 278.00p | 278.90p | 274.80p | 275.30p | 7370564 |
30/11/2012 | 275.00p | 279.60p | 272.57p | 278.00p | 10878376 |
29/11/2012 | 275.00p | 279.60p | 274.40p | 279.00p | 13282517 |
28/11/2012 | 275.10p | 282.00p | 275.10p | 280.60p | 7676466 |
27/11/2012 | 277.10p | 278.00p | 272.40p | 275.90p | 6756895 |
26/11/2012 | 279.80p | 281.60p | 275.80p | 276.20p | 5208660 |
23/11/2012 | 277.50p | 282.00p | 277.50p | 280.70p | 4018597 |
22/11/2012 | 273.60p | 278.30p | 272.40p | 277.00p | 5250662 |
21/11/2012 | 277.00p | 277.20p | 271.59p | 272.00p | 8111277 |
20/11/2012 | 277.90p | 279.20p | 271.80p | 277.90p | 5357499 |
19/11/2012 | 276.00p | 279.23p | 275.44p | 279.20p | 4887811 |
16/11/2012 | 275.30p | 278.10p | 274.00p | 274.20p | 9716426 |
15/11/2012 | 281.50p | 282.40p | 274.30p | 275.40p | 8608536 |
14/11/2012 | 287.20p | 288.10p | 282.00p | 283.00p | 10452482 |
13/11/2012 | 285.60p | 289.30p | 284.90p | 288.90p | 5308253 |
12/11/2012 | 283.80p | 286.80p | 282.65p | 285.90p | 4852308 |
09/11/2012 | 288.40p | 289.50p | 283.50p | 283.70p | 10917359 |
08/11/2012 | 291.40p | 293.40p | 286.80p | 286.80p | 11798936 |
07/11/2012 | 292.00p | 294.13p | 290.50p | 290.50p | 8561632 |
06/11/2012 | 288.30p | 293.40p | 288.30p | 291.70p | 7007921 |
05/11/2012 | 290.00p | 291.40p | 286.90p | 287.00p | 4966158 |
02/11/2012 | 290.20p | 292.30p | 288.60p | 290.60p | 4693098 |
01/11/2012 | 288.50p | 292.60p | 286.50p | 290.20p | 7102368 |
31/10/2012 | 285.70p | 292.00p | 285.50p | 289.50p | 9285946 |
30/10/2012 | 284.00p | 286.50p | 283.70p | 285.90p | 6245591 |
29/10/2012 | 284.60p | 284.60p | 282.80p | 283.80p | 4664855 |
26/10/2012 | 281.20p | 285.70p | 280.90p | 285.00p | 5471136 |
25/10/2012 | 280.50p | 286.70p | 280.00p | 283.60p | 7077074 |
24/10/2012 | 282.50p | 283.70p | 277.70p | 280.50p | 5557144 |
23/10/2012 | 285.90p | 286.50p | 280.30p | 282.30p | 4767679 |
22/10/2012 | 284.00p | 285.40p | 282.78p | 285.40p | 3595872 |
19/10/2012 | 284.40p | 286.30p | 283.70p | 284.50p | 6228479 |
18/10/2012 | 283.10p | 285.01p | 280.30p | 284.40p | 5863208 |
17/10/2012 | 282.10p | 284.20p | 280.40p | 282.80p | 6319568 |
16/10/2012 | 277.90p | 281.90p | 276.30p | 281.10p | 14041137 |
15/10/2012 | 269.20p | 276.30p | 269.20p | 275.80p | 8769419 |
12/10/2012 | 269.00p | 269.90p | 266.10p | 268.50p | 8697011 |
11/10/2012 | 266.60p | 271.60p | 266.00p | 269.80p | 7068866 |
10/10/2012 | 267.30p | 270.00p | 267.20p | 267.20p | 6408185 |
09/10/2012 | 270.30p | 274.80p | 269.80p | 271.20p | 10812567 |
08/10/2012 | 268.90p | 270.70p | 266.90p | 270.30p | 4445635 |
05/10/2012 | 265.70p | 272.40p | 265.40p | 270.30p | 8428561 |
04/10/2012 | 265.00p | 270.60p | 264.80p | 268.70p | 8278908 |
03/10/2012 | 261.10p | 265.00p | 260.90p | 264.50p | 6212521 |
02/10/2012 | 262.40p | 266.10p | 260.90p | 262.20p | 7950290 |
01/10/2012 | 264.50p | 266.90p | 263.20p | 264.00p | 6938144 |
28/09/2012 | 268.60p | 269.10p | 264.10p | 264.20p | 5662263 |
27/09/2012 | 268.60p | 268.60p | 266.10p | 267.50p | 4054720 |
26/09/2012 | 266.90p | 268.39p | 261.30p | 267.90p | 9820633 |
25/09/2012 | 270.10p | 272.73p | 269.30p | 269.90p | 9666897 |
24/09/2012 | 271.80p | 272.30p | 269.00p | 270.80p | 4775528 |
21/09/2012 | 275.70p | 276.90p | 272.70p | 273.00p | 8092589 |
20/09/2012 | 273.40p | 275.50p | 272.20p | 274.80p | 4653181 |
19/09/2012 | 270.40p | 276.00p | 270.40p | 273.80p | 4687129 |
18/09/2012 | 275.20p | 276.70p | 272.70p | 273.50p | 5481634 |
17/09/2012 | 277.40p | 277.40p | 274.90p | 276.60p | 4272891 |
14/09/2012 | 275.70p | 279.20p | 274.10p | 278.10p | 6950041 |
13/09/2012 | 275.50p | 275.50p | 270.90p | 271.50p | 11031122 |
12/09/2012 | 263.10p | 279.10p | 262.00p | 275.00p | 23218220 |
11/09/2012 | 279.10p | 279.10p | 270.10p | 272.30p | 12080574 |
10/09/2012 | 280.00p | 282.47p | 278.90p | 281.70p | 5116565 |
07/09/2012 | 282.20p | 283.30p | 277.80p | 278.80p | 6103259 |
06/09/2012 | 278.00p | 282.30p | 276.80p | 282.10p | 4687196 |
05/09/2012 | 272.10p | 276.90p | 271.30p | 276.70p | 7511683 |
04/09/2012 | 274.40p | 274.50p | 271.40p | 271.70p | 4109795 |
03/09/2012 | 274.90p | 276.80p | 272.80p | 274.10p | 6259733 |
31/08/2012 | 275.80p | 279.90p | 273.80p | 275.60p | 5154046 |
30/08/2012 | 277.90p | 278.20p | 274.60p | 276.20p | 8131108 |
29/08/2012 | 275.10p | 276.20p | 273.10p | 274.50p | 7782294 |
28/08/2012 | 277.20p | 291.90p | 272.70p | 276.00p | 8517304 |
24/08/2012 | 283.60p | 286.68p | 281.50p | 285.70p | 5753111 |
23/08/2012 | 287.60p | 288.50p | 281.70p | 282.90p | 5223854 |
22/08/2012 | 285.40p | 285.70p | 281.80p | 285.10p | 6898544 |
21/08/2012 | 292.20p | 294.50p | 291.50p | 294.00p | 3898474 |
20/08/2012 | 296.30p | 297.30p | 291.90p | 292.60p | 6392497 |
17/08/2012 | 289.70p | 295.90p | 288.80p | 295.60p | 5989401 |
16/08/2012 | 286.30p | 289.20p | 285.68p | 288.90p | 5053428 |
15/08/2012 | 285.70p | 286.40p | 284.50p | 285.20p | 3068737 |
14/08/2012 | 290.00p | 291.50p | 283.20p | 285.90p | 6557686 |
13/08/2012 | 288.10p | 290.50p | 286.90p | 288.90p | 4257064 |
10/08/2012 | 284.50p | 288.90p | 283.85p | 288.00p | 6560560 |
09/08/2012 | 284.80p | 285.10p | 279.78p | 284.70p | 5960623 |
08/08/2012 | 282.30p | 284.73p | 281.60p | 284.70p | 5483958 |
07/08/2012 | 279.90p | 283.80p | 278.90p | 283.60p | 4713424 |
06/08/2012 | 275.90p | 281.70p | 274.59p | 279.30p | 7312828 |
03/08/2012 | 267.40p | 276.90p | 267.30p | 276.00p | 8729172 |
02/08/2012 | 268.00p | 272.60p | 265.60p | 265.80p | 6714553 |
01/08/2012 | 266.40p | 268.70p | 264.40p | 268.10p | 6336289 |
31/07/2012 | 267.80p | 269.30p | 266.30p | 266.80p | 5079517 |
30/07/2012 | 266.60p | 269.10p | 266.20p | 267.80p | 5706398 |
27/07/2012 | 263.00p | 266.60p | 262.60p | 265.50p | 5820363 |
26/07/2012 | 257.80p | 264.20p | 257.50p | 261.60p | 6468249 |
25/07/2012 | 253.40p | 259.69p | 252.80p | 257.30p | 8472836 |
24/07/2012 | 257.90p | 258.60p | 252.00p | 254.10p | 10323683 |
23/07/2012 | 261.00p | 261.00p | 254.70p | 257.90p | 8046787 |
20/07/2012 | 269.30p | 269.80p | 262.80p | 264.30p | 13333210 |
19/07/2012 | 267.00p | 272.60p | 266.40p | 271.60p | 10815553 |
18/07/2012 | 272.60p | 275.90p | 272.20p | 275.20p | 5543835 |
17/07/2012 | 271.50p | 271.90p | 268.40p | 270.90p | 6195849 |
16/07/2012 | 268.90p | 272.80p | 267.80p | 271.60p | 5888617 |
13/07/2012 | 267.40p | 271.70p | 265.00p | 268.60p | 6393898 |
12/07/2012 | 269.20p | 270.00p | 264.10p | 266.00p | 6596589 |
11/07/2012 | 271.90p | 272.00p | 268.03p | 269.20p | 4659801 |
10/07/2012 | 269.90p | 276.10p | 269.00p | 273.50p | 7541139 |
09/07/2012 | 270.40p | 271.10p | 268.00p | 268.70p | 5354508 |
06/07/2012 | 274.70p | 275.00p | 269.01p | 270.00p | 8954742 |
05/07/2012 | 282.10p | 282.70p | 272.80p | 275.60p | 12803234 |
04/07/2012 | 281.80p | 282.30p | 278.80p | 281.50p | 5806141 |
03/07/2012 | 289.20p | 290.00p | 280.80p | 281.80p | 11427193 |
02/07/2012 | 287.00p | 289.70p | 286.00p | 289.00p | 5923803 |
29/06/2012 | 290.50p | 293.10p | 287.10p | 287.40p | 6112019 |
28/06/2012 | 282.60p | 283.80p | 280.50p | 283.60p | 3615311 |
*Close Price adjusted for both dividends and splits