Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2013 | 117.00p | 117.90p | 115.52p | 116.90p | 1345342 |
07/05/2013 | 115.90p | 117.00p | 115.45p | 116.30p | 1523862 |
03/05/2013 | 115.30p | 116.80p | 115.20p | 116.00p | 1429790 |
02/05/2013 | 115.30p | 115.30p | 113.10p | 115.10p | 648772 |
01/05/2013 | 113.30p | 115.30p | 113.30p | 114.90p | 1356437 |
30/04/2013 | 115.70p | 116.50p | 113.00p | 114.50p | 1392397 |
29/04/2013 | 116.50p | 116.50p | 114.90p | 115.00p | 1251183 |
26/04/2013 | 116.30p | 116.30p | 114.20p | 114.90p | 646688 |
25/04/2013 | 116.30p | 116.40p | 114.23p | 116.20p | 606364 |
24/04/2013 | 115.00p | 116.00p | 113.85p | 115.80p | 1032235 |
23/04/2013 | 115.00p | 115.02p | 114.50p | 115.00p | 904414 |
22/04/2013 | 116.00p | 116.00p | 114.70p | 114.90p | 704192 |
19/04/2013 | 115.00p | 115.40p | 114.10p | 115.30p | 1678026 |
18/04/2013 | 112.30p | 114.30p | 112.30p | 114.10p | 1062296 |
17/04/2013 | 111.00p | 112.70p | 109.10p | 112.70p | 1649089 |
16/04/2013 | 110.70p | 111.00p | 108.69p | 110.40p | 883915 |
15/04/2013 | 111.10p | 111.81p | 109.64p | 110.20p | 860354 |
12/04/2013 | 111.50p | 113.40p | 110.20p | 111.20p | 887675 |
11/04/2013 | 110.40p | 111.90p | 110.00p | 111.00p | 793233 |
10/04/2013 | 109.60p | 112.70p | 107.26p | 111.10p | 1195995 |
09/04/2013 | 106.80p | 109.00p | 106.10p | 108.60p | 3856477 |
08/04/2013 | 108.60p | 108.90p | 105.50p | 106.10p | 3196355 |
05/04/2013 | 109.90p | 110.30p | 108.20p | 108.60p | 1478498 |
04/04/2013 | 107.00p | 109.80p | 106.90p | 109.10p | 1520227 |
03/04/2013 | 107.20p | 108.21p | 106.00p | 107.10p | 1028885 |
02/04/2013 | 106.40p | 107.70p | 106.10p | 106.80p | 858535 |
28/03/2013 | 106.00p | 106.70p | 105.00p | 106.00p | 2325889 |
27/03/2013 | 103.00p | 105.90p | 102.92p | 105.40p | 1503681 |
26/03/2013 | 104.80p | 105.90p | 103.70p | 104.50p | 1457733 |
25/03/2013 | 104.60p | 105.60p | 103.10p | 103.80p | 1429966 |
22/03/2013 | 105.00p | 106.50p | 104.30p | 104.30p | 2335287 |
21/03/2013 | 105.90p | 106.60p | 105.10p | 105.20p | 923697 |
20/03/2013 | 106.70p | 107.50p | 105.20p | 105.80p | 838505 |
19/03/2013 | 106.30p | 108.40p | 106.30p | 106.80p | 1017724 |
18/03/2013 | 104.40p | 108.00p | 104.19p | 107.70p | 1653184 |
15/03/2013 | 106.70p | 108.50p | 104.60p | 106.00p | 6622330 |
14/03/2013 | 107.80p | 108.00p | 106.10p | 107.10p | 1234158 |
13/03/2013 | 106.70p | 107.40p | 105.90p | 106.60p | 1174198 |
12/03/2013 | 107.10p | 108.90p | 106.00p | 106.00p | 2653348 |
11/03/2013 | 108.00p | 109.30p | 107.00p | 108.50p | 1741867 |
08/03/2013 | 108.50p | 108.90p | 108.00p | 108.30p | 723095 |
07/03/2013 | 107.00p | 109.33p | 107.00p | 108.20p | 1525836 |
06/03/2013 | 109.40p | 109.47p | 107.25p | 107.80p | 966263 |
05/03/2013 | 108.30p | 110.00p | 107.70p | 108.90p | 3202269 |
04/03/2013 | 108.00p | 110.00p | 107.40p | 107.90p | 2383577 |
01/03/2013 | 108.50p | 109.40p | 108.50p | 108.80p | 1371377 |
28/02/2013 | 109.00p | 109.50p | 108.50p | 108.60p | 2574040 |
27/02/2013 | 110.10p | 110.10p | 108.50p | 108.50p | 3020426 |
26/02/2013 | 111.80p | 113.30p | 108.30p | 109.60p | 2111977 |
25/02/2013 | 114.90p | 114.90p | 113.30p | 113.30p | 1084266 |
22/02/2013 | 115.10p | 116.30p | 113.90p | 113.90p | 2078164 |
21/02/2013 | 119.00p | 119.00p | 114.20p | 114.20p | 1982631 |
20/02/2013 | 118.00p | 119.00p | 116.50p | 118.20p | 4049154 |
19/02/2013 | 118.20p | 118.20p | 116.00p | 116.90p | 562468 |
18/02/2013 | 114.00p | 118.50p | 112.90p | 116.80p | 90526528 |
15/02/2013 | 114.00p | 114.00p | 112.90p | 113.80p | 2282472 |
14/02/2013 | 114.00p | 114.00p | 112.80p | 113.00p | 656620 |
13/02/2013 | 114.50p | 115.00p | 112.90p | 114.00p | 1179155 |
12/02/2013 | 112.70p | 113.00p | 112.24p | 112.90p | 3182828 |
11/02/2013 | 112.20p | 113.25p | 112.20p | 112.80p | 1600209 |
08/02/2013 | 112.50p | 114.70p | 112.50p | 113.20p | 1157602 |
07/02/2013 | 113.50p | 113.50p | 112.50p | 112.70p | 3029258 |
06/02/2013 | 112.00p | 113.50p | 111.70p | 112.70p | 7023531 |
05/02/2013 | 112.00p | 112.00p | 111.40p | 111.80p | 2489498 |
04/02/2013 | 111.10p | 115.00p | 111.00p | 111.40p | 1913299 |
01/02/2013 | 110.90p | 112.00p | 110.40p | 111.00p | 2441353 |
31/01/2013 | 113.00p | 113.00p | 110.00p | 110.50p | 1957021 |
30/01/2013 | 114.50p | 114.60p | 111.00p | 111.60p | 1921066 |
29/01/2013 | 113.90p | 113.90p | 112.40p | 112.70p | 483359 |
28/01/2013 | 113.50p | 115.00p | 112.50p | 113.30p | 1568761 |
25/01/2013 | 116.70p | 116.85p | 112.30p | 113.50p | 3943452 |
24/01/2013 | 110.50p | 117.10p | 110.00p | 117.10p | 10304509 |
23/01/2013 | 108.30p | 111.00p | 107.10p | 110.00p | 2672320 |
22/01/2013 | 108.50p | 108.70p | 107.50p | 107.90p | 957266 |
21/01/2013 | 107.40p | 108.71p | 107.15p | 108.20p | 490176 |
18/01/2013 | 109.00p | 110.01p | 107.50p | 108.60p | 464021 |
17/01/2013 | 109.00p | 109.20p | 107.97p | 108.90p | 782561 |
16/01/2013 | 110.50p | 110.50p | 108.10p | 109.00p | 362341 |
15/01/2013 | 108.20p | 110.40p | 108.10p | 110.20p | 426484 |
14/01/2013 | 109.80p | 110.40p | 107.51p | 108.90p | 559709 |
11/01/2013 | 110.40p | 110.70p | 108.80p | 109.00p | 1007346 |
10/01/2013 | 110.60p | 110.70p | 109.79p | 110.10p | 1183865 |
09/01/2013 | 111.70p | 111.70p | 109.90p | 110.80p | 2517433 |
08/01/2013 | 112.10p | 112.10p | 110.50p | 111.00p | 359395 |
07/01/2013 | 110.60p | 112.00p | 110.60p | 112.00p | 1818910 |
04/01/2013 | 112.00p | 112.00p | 110.50p | 111.20p | 490789 |
03/01/2013 | 109.80p | 111.00p | 109.57p | 110.40p | 1526860 |
02/01/2013 | 109.00p | 109.70p | 108.68p | 109.50p | 2001818 |
31/12/2012 | 106.90p | 109.50p | 106.90p | 107.80p | 207223 |
28/12/2012 | 108.90p | 108.90p | 107.00p | 108.80p | 260584 |
27/12/2012 | 106.20p | 110.00p | 106.20p | 108.50p | 228955 |
24/12/2012 | 108.80p | 108.80p | 107.29p | 108.70p | 30072 |
21/12/2012 | 108.60p | 109.00p | 107.49p | 108.60p | 1434051 |
20/12/2012 | 108.70p | 108.71p | 106.00p | 108.60p | 3663464 |
19/12/2012 | 108.90p | 109.90p | 107.50p | 108.40p | 836029 |
18/12/2012 | 108.10p | 109.22p | 107.28p | 108.60p | 2318753 |
17/12/2012 | 108.40p | 108.40p | 106.90p | 107.40p | 562943 |
14/12/2012 | 108.00p | 108.00p | 106.89p | 107.20p | 210669 |
13/12/2012 | 108.10p | 108.10p | 107.00p | 107.50p | 138987 |
12/12/2012 | 108.50p | 108.90p | 107.30p | 107.50p | 866830 |
11/12/2012 | 107.50p | 109.00p | 107.50p | 109.00p | 391468 |
10/12/2012 | 107.20p | 107.80p | 106.40p | 107.60p | 532375 |
07/12/2012 | 106.80p | 107.30p | 106.10p | 106.90p | 954880 |
06/12/2012 | 106.40p | 107.50p | 106.40p | 107.00p | 965889 |
05/12/2012 | 108.80p | 108.80p | 106.50p | 106.50p | 666388 |
04/12/2012 | 107.90p | 108.30p | 107.40p | 107.50p | 572648 |
03/12/2012 | 107.80p | 108.10p | 107.20p | 107.50p | 330874 |
30/11/2012 | 107.50p | 108.00p | 107.07p | 107.10p | 330371 |
29/11/2012 | 107.80p | 108.00p | 107.20p | 107.20p | 455994 |
28/11/2012 | 108.60p | 109.20p | 107.50p | 107.50p | 824078 |
27/11/2012 | 108.10p | 109.07p | 107.87p | 109.00p | 543871 |
26/11/2012 | 106.50p | 108.80p | 106.50p | 107.60p | 415575 |
23/11/2012 | 108.50p | 109.71p | 108.30p | 108.40p | 366254 |
22/11/2012 | 108.70p | 109.10p | 108.17p | 108.70p | 352574 |
21/11/2012 | 109.90p | 110.00p | 107.82p | 107.90p | 842649 |
20/11/2012 | 111.80p | 112.00p | 110.00p | 111.00p | 861766 |
19/11/2012 | 110.40p | 111.54p | 109.20p | 110.60p | 538910 |
16/11/2012 | 111.30p | 111.30p | 109.00p | 110.50p | 1004739 |
15/11/2012 | 110.70p | 112.30p | 110.60p | 111.10p | 756513 |
14/11/2012 | 112.50p | 113.00p | 111.00p | 111.40p | 406289 |
13/11/2012 | 111.60p | 112.30p | 111.50p | 112.20p | 639121 |
12/11/2012 | 111.20p | 112.90p | 111.10p | 111.70p | 437972 |
09/11/2012 | 111.60p | 112.00p | 110.19p | 110.90p | 895380 |
08/11/2012 | 113.00p | 113.00p | 109.54p | 110.20p | 1500888 |
07/11/2012 | 114.00p | 114.50p | 112.80p | 112.80p | 1220520 |
06/11/2012 | 119.00p | 120.00p | 112.30p | 114.00p | 4218480 |
05/11/2012 | 116.00p | 117.50p | 115.70p | 117.00p | 423254 |
02/11/2012 | 116.40p | 118.00p | 114.88p | 117.70p | 452025 |
01/11/2012 | 115.30p | 116.70p | 115.10p | 115.90p | 401840 |
31/10/2012 | 115.40p | 116.60p | 114.10p | 115.10p | 2273494 |
30/10/2012 | 115.10p | 116.00p | 115.00p | 115.50p | 483932 |
29/10/2012 | 115.60p | 116.30p | 114.20p | 115.70p | 1238057 |
26/10/2012 | 113.60p | 115.30p | 113.30p | 114.90p | 692990 |
25/10/2012 | 112.90p | 114.90p | 112.30p | 114.00p | 893210 |
24/10/2012 | 114.50p | 114.52p | 112.00p | 112.80p | 893941 |
23/10/2012 | 115.00p | 115.16p | 113.30p | 113.30p | 532884 |
22/10/2012 | 114.80p | 115.00p | 114.00p | 114.50p | 307175 |
19/10/2012 | 114.00p | 115.40p | 113.47p | 114.10p | 491354 |
18/10/2012 | 115.00p | 115.10p | 113.80p | 114.00p | 990861 |
17/10/2012 | 115.10p | 116.25p | 114.90p | 115.50p | 1155602 |
16/10/2012 | 114.00p | 115.10p | 113.70p | 115.10p | 535048 |
15/10/2012 | 112.50p | 114.00p | 112.30p | 114.00p | 449971 |
12/10/2012 | 112.00p | 113.70p | 111.10p | 112.90p | 797840 |
11/10/2012 | 111.10p | 112.30p | 111.10p | 112.10p | 763272 |
10/10/2012 | 112.60p | 113.00p | 111.80p | 112.10p | 336985 |
09/10/2012 | 115.50p | 115.50p | 111.90p | 112.50p | 663997 |
08/10/2012 | 117.00p | 117.00p | 115.00p | 115.00p | 585448 |
05/10/2012 | 115.50p | 116.20p | 114.60p | 116.00p | 562044 |
04/10/2012 | 114.90p | 115.30p | 114.00p | 114.70p | 671773 |
03/10/2012 | 114.60p | 115.00p | 114.30p | 114.80p | 608580 |
02/10/2012 | 115.10p | 116.20p | 114.80p | 114.80p | 938465 |
01/10/2012 | 113.50p | 116.00p | 113.50p | 115.80p | 841629 |
28/09/2012 | 114.40p | 115.60p | 114.40p | 114.90p | 998573 |
27/09/2012 | 114.50p | 115.00p | 114.00p | 114.20p | 933866 |
26/09/2012 | 113.20p | 115.34p | 113.20p | 114.50p | 961881 |
25/09/2012 | 114.00p | 114.00p | 112.50p | 113.30p | 714432 |
24/09/2012 | 113.50p | 114.80p | 113.50p | 114.00p | 443095 |
21/09/2012 | 114.80p | 114.99p | 113.50p | 114.20p | 2073363 |
20/09/2012 | 117.00p | 117.00p | 113.90p | 114.40p | 709406 |
19/09/2012 | 116.30p | 117.50p | 116.30p | 116.60p | 746973 |
18/09/2012 | 116.90p | 117.50p | 116.50p | 116.80p | 480626 |
17/09/2012 | 117.50p | 118.62p | 117.30p | 117.40p | 468898 |
14/09/2012 | 117.90p | 119.00p | 117.20p | 118.00p | 781998 |
13/09/2012 | 117.10p | 117.67p | 116.80p | 117.00p | 1054959 |
12/09/2012 | 118.00p | 118.00p | 116.13p | 116.70p | 1537950 |
11/09/2012 | 118.60p | 118.90p | 118.30p | 118.50p | 588152 |
10/09/2012 | 119.50p | 119.70p | 118.50p | 118.70p | 729647 |
07/09/2012 | 120.40p | 121.00p | 119.50p | 119.50p | 908762 |
06/09/2012 | 120.50p | 120.50p | 119.00p | 120.30p | 1409299 |
05/09/2012 | 121.20p | 121.20p | 119.90p | 120.00p | 981561 |
04/09/2012 | 122.10p | 122.10p | 120.70p | 120.80p | 641466 |
03/09/2012 | 121.50p | 122.00p | 120.00p | 121.40p | 733786 |
31/08/2012 | 120.30p | 121.50p | 120.00p | 120.30p | 1372417 |
30/08/2012 | 119.90p | 120.90p | 119.40p | 120.90p | 641446 |
29/08/2012 | 120.00p | 120.60p | 119.94p | 120.10p | 267910 |
28/08/2012 | 119.40p | 120.20p | 118.92p | 120.20p | 485549 |
24/08/2012 | 118.80p | 119.50p | 118.80p | 119.50p | 284838 |
23/08/2012 | 119.70p | 119.90p | 118.70p | 119.00p | 558138 |
22/08/2012 | 120.00p | 120.00p | 118.50p | 120.00p | 751448 |
21/08/2012 | 118.90p | 120.12p | 118.90p | 119.60p | 292486 |
20/08/2012 | 119.80p | 120.17p | 118.80p | 119.00p | 734112 |
17/08/2012 | 118.10p | 120.04p | 118.05p | 119.60p | 419314 |
16/08/2012 | 118.40p | 118.40p | 118.00p | 118.00p | 159642 |
15/08/2012 | 118.30p | 118.40p | 117.50p | 118.40p | 431889 |
14/08/2012 | 116.60p | 118.30p | 116.40p | 118.30p | 939735 |
13/08/2012 | 116.70p | 116.90p | 115.50p | 116.20p | 256503 |
10/08/2012 | 116.50p | 117.00p | 115.50p | 116.00p | 168548 |
09/08/2012 | 117.00p | 117.00p | 115.50p | 116.50p | 1136994 |
08/08/2012 | 115.80p | 117.06p | 115.80p | 116.50p | 532964 |
07/08/2012 | 116.80p | 117.00p | 116.00p | 116.10p | 376325 |
06/08/2012 | 116.00p | 117.22p | 116.00p | 116.50p | 569120 |
03/08/2012 | 116.80p | 117.00p | 115.72p | 116.60p | 572550 |
02/08/2012 | 115.90p | 116.70p | 115.00p | 116.20p | 2589516 |
01/08/2012 | 115.30p | 115.50p | 114.30p | 115.20p | 1359197 |
31/07/2012 | 115.00p | 115.90p | 114.00p | 115.10p | 1394892 |
30/07/2012 | 115.90p | 115.90p | 113.87p | 114.90p | 374408 |
27/07/2012 | 114.00p | 114.30p | 112.90p | 114.00p | 735121 |
26/07/2012 | 113.90p | 114.40p | 112.00p | 113.00p | 487406 |
25/07/2012 | 111.90p | 114.80p | 111.70p | 114.80p | 638789 |
24/07/2012 | 112.00p | 112.90p | 111.30p | 112.30p | 738927 |
*Close Price adjusted for both dividends and splits