Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2013 | 337.80p | 347.70p | 337.80p | 341.70p | 185113 |
02/05/2013 | 340.80p | 344.00p | 331.30p | 337.80p | 183312 |
01/05/2013 | 335.00p | 346.10p | 334.40p | 343.60p | 150310 |
30/04/2013 | 342.40p | 344.46p | 334.00p | 334.40p | 163586 |
29/04/2013 | 338.30p | 342.90p | 337.70p | 341.40p | 118975 |
26/04/2013 | 334.30p | 337.70p | 332.76p | 337.70p | 130561 |
25/04/2013 | 333.70p | 341.40p | 331.30p | 337.10p | 197313 |
24/04/2013 | 327.90p | 332.60p | 324.65p | 332.30p | 163670 |
23/04/2013 | 322.90p | 328.91p | 318.20p | 327.90p | 212372 |
22/04/2013 | 314.00p | 321.40p | 314.00p | 318.20p | 147032 |
19/04/2013 | 317.20p | 321.60p | 312.60p | 315.90p | 144657 |
18/04/2013 | 319.20p | 319.20p | 309.90p | 312.60p | 256466 |
17/04/2013 | 325.10p | 327.00p | 315.80p | 316.60p | 136528 |
16/04/2013 | 327.00p | 327.40p | 322.10p | 322.50p | 177377 |
15/04/2013 | 327.80p | 331.20p | 323.60p | 327.40p | 126151 |
12/04/2013 | 327.00p | 330.60p | 325.60p | 328.30p | 134703 |
11/04/2013 | 323.50p | 330.90p | 321.60p | 330.00p | 290111 |
10/04/2013 | 315.00p | 324.50p | 311.70p | 323.50p | 229247 |
09/04/2013 | 315.00p | 315.10p | 309.88p | 312.40p | 185460 |
08/04/2013 | 307.00p | 313.87p | 307.00p | 312.60p | 197950 |
05/04/2013 | 318.80p | 318.80p | 306.40p | 307.60p | 158694 |
04/04/2013 | 321.70p | 322.10p | 316.20p | 316.30p | 184146 |
03/04/2013 | 319.80p | 325.70p | 319.80p | 322.10p | 213647 |
02/04/2013 | 327.80p | 329.80p | 320.60p | 323.80p | 179335 |
28/03/2013 | 321.00p | 327.20p | 318.10p | 326.00p | 344222 |
27/03/2013 | 328.30p | 328.30p | 315.80p | 321.00p | 261382 |
26/03/2013 | 328.00p | 334.00p | 325.10p | 327.50p | 236398 |
25/03/2013 | 327.90p | 333.90p | 326.00p | 328.90p | 324181 |
22/03/2013 | 328.50p | 330.00p | 325.40p | 327.20p | 112457 |
21/03/2013 | 333.20p | 334.00p | 326.30p | 330.00p | 211438 |
20/03/2013 | 338.30p | 339.60p | 332.90p | 334.00p | 227882 |
19/03/2013 | 342.90p | 344.50p | 338.00p | 338.00p | 222122 |
18/03/2013 | 341.60p | 346.80p | 339.30p | 344.40p | 212865 |
15/03/2013 | 349.70p | 363.55p | 343.40p | 343.40p | 1043500 |
14/03/2013 | 343.00p | 350.10p | 342.32p | 350.10p | 295371 |
13/03/2013 | 340.70p | 345.60p | 340.70p | 344.20p | 157231 |
12/03/2013 | 341.20p | 344.50p | 339.54p | 341.50p | 245715 |
11/03/2013 | 333.90p | 341.90p | 333.90p | 341.90p | 165976 |
08/03/2013 | 341.40p | 341.40p | 336.60p | 338.50p | 96411 |
07/03/2013 | 338.00p | 340.80p | 336.80p | 340.10p | 226640 |
06/03/2013 | 340.40p | 340.40p | 334.90p | 339.50p | 195856 |
05/03/2013 | 337.90p | 340.42p | 336.00p | 336.90p | 123222 |
04/03/2013 | 341.50p | 343.03p | 331.75p | 338.00p | 138078 |
01/03/2013 | 340.00p | 343.90p | 338.90p | 341.50p | 101860 |
28/02/2013 | 341.80p | 343.80p | 340.00p | 341.90p | 140739 |
27/02/2013 | 341.10p | 345.00p | 337.80p | 340.00p | 164776 |
26/02/2013 | 338.90p | 345.20p | 338.04p | 341.00p | 337658 |
25/02/2013 | 339.50p | 345.23p | 339.50p | 345.20p | 197721 |
22/02/2013 | 340.20p | 342.00p | 335.40p | 339.70p | 118254 |
21/02/2013 | 343.50p | 345.40p | 339.00p | 339.70p | 357783 |
20/02/2013 | 348.70p | 352.80p | 344.80p | 345.40p | 149353 |
19/02/2013 | 342.10p | 353.40p | 339.60p | 349.70p | 304172 |
18/02/2013 | 339.80p | 343.10p | 337.00p | 339.60p | 132996 |
15/02/2013 | 338.80p | 338.80p | 335.80p | 337.60p | 154213 |
14/02/2013 | 337.60p | 340.00p | 335.00p | 337.60p | 269629 |
13/02/2013 | 331.00p | 339.20p | 328.86p | 339.20p | 261109 |
12/02/2013 | 324.30p | 332.40p | 320.30p | 331.50p | 242207 |
11/02/2013 | 328.10p | 330.35p | 325.00p | 325.00p | 150447 |
08/02/2013 | 325.90p | 332.90p | 324.70p | 328.00p | 439147 |
07/02/2013 | 330.30p | 332.00p | 323.00p | 325.90p | 245986 |
06/02/2013 | 326.20p | 334.00p | 324.21p | 330.90p | 334153 |
05/02/2013 | 326.50p | 328.10p | 319.70p | 324.90p | 364775 |
04/02/2013 | 330.10p | 335.20p | 326.00p | 326.20p | 480526 |
01/02/2013 | 334.80p | 335.53p | 328.80p | 332.00p | 349144 |
31/01/2013 | 296.00p | 333.73p | 296.00p | 333.70p | 1194753 |
30/01/2013 | 305.10p | 305.10p | 292.70p | 296.00p | 316197 |
29/01/2013 | 308.00p | 308.86p | 298.40p | 304.40p | 235211 |
28/01/2013 | 311.50p | 313.30p | 306.76p | 307.40p | 269990 |
25/01/2013 | 310.50p | 311.10p | 306.00p | 310.00p | 171022 |
24/01/2013 | 309.10p | 311.20p | 308.50p | 310.20p | 224530 |
23/01/2013 | 313.10p | 313.10p | 306.80p | 308.50p | 317860 |
22/01/2013 | 316.00p | 316.89p | 312.00p | 312.90p | 133338 |
21/01/2013 | 312.10p | 317.80p | 310.82p | 316.40p | 162111 |
18/01/2013 | 319.80p | 319.80p | 311.20p | 312.60p | 165976 |
17/01/2013 | 315.00p | 316.10p | 314.30p | 315.50p | 245160 |
16/01/2013 | 315.80p | 317.40p | 311.50p | 315.00p | 138024 |
15/01/2013 | 314.70p | 319.50p | 313.10p | 315.00p | 237980 |
14/01/2013 | 319.20p | 321.90p | 312.00p | 315.60p | 313470 |
11/01/2013 | 316.10p | 319.80p | 313.34p | 319.70p | 208680 |
10/01/2013 | 319.50p | 322.60p | 314.00p | 314.90p | 208449 |
09/01/2013 | 325.00p | 325.00p | 319.60p | 320.00p | 194978 |
08/01/2013 | 323.70p | 325.00p | 321.10p | 324.00p | 328567 |
07/01/2013 | 330.80p | 332.00p | 329.30p | 331.00p | 230499 |
04/01/2013 | 330.90p | 332.90p | 323.12p | 331.30p | 174726 |
03/01/2013 | 329.00p | 332.40p | 326.83p | 330.90p | 163239 |
02/01/2013 | 323.90p | 332.44p | 323.90p | 329.10p | 141787 |
31/12/2012 | 322.30p | 324.80p | 322.10p | 324.80p | 26711 |
28/12/2012 | 322.00p | 325.30p | 321.58p | 322.90p | 44348 |
27/12/2012 | 325.80p | 325.80p | 321.70p | 322.20p | 53313 |
24/12/2012 | 323.80p | 323.80p | 322.03p | 323.80p | 18029 |
21/12/2012 | 325.00p | 325.00p | 318.83p | 323.90p | 378258 |
20/12/2012 | 321.40p | 325.60p | 321.40p | 325.60p | 168016 |
19/12/2012 | 318.90p | 322.73p | 318.10p | 322.70p | 112480 |
18/12/2012 | 318.30p | 320.60p | 315.70p | 319.60p | 173893 |
17/12/2012 | 317.80p | 317.80p | 314.70p | 316.40p | 70472 |
14/12/2012 | 318.30p | 318.40p | 314.50p | 318.00p | 162118 |
13/12/2012 | 317.60p | 320.70p | 317.40p | 318.50p | 153681 |
12/12/2012 | 314.50p | 321.90p | 314.50p | 317.70p | 288251 |
11/12/2012 | 310.90p | 317.76p | 310.55p | 313.20p | 119221 |
10/12/2012 | 310.50p | 316.80p | 310.00p | 311.30p | 171508 |
07/12/2012 | 314.70p | 316.00p | 312.50p | 314.00p | 158285 |
06/12/2012 | 314.00p | 319.50p | 313.80p | 314.70p | 214063 |
05/12/2012 | 311.60p | 315.00p | 309.50p | 314.80p | 333907 |
04/12/2012 | 307.40p | 310.30p | 307.40p | 310.30p | 153430 |
03/12/2012 | 310.00p | 311.80p | 307.40p | 309.30p | 214515 |
30/11/2012 | 308.90p | 310.70p | 307.50p | 309.20p | 291413 |
29/11/2012 | 308.70p | 312.21p | 306.60p | 309.40p | 706460 |
28/11/2012 | 314.90p | 314.90p | 300.20p | 309.00p | 766537 |
27/11/2012 | 323.70p | 328.89p | 308.70p | 312.10p | 857538 |
26/11/2012 | 327.10p | 331.60p | 323.10p | 331.00p | 378291 |
23/11/2012 | 330.00p | 330.00p | 323.30p | 327.70p | 575730 |
22/11/2012 | 334.70p | 339.60p | 323.60p | 328.40p | 330179 |
21/11/2012 | 336.70p | 338.90p | 333.40p | 337.00p | 181273 |
20/11/2012 | 330.10p | 337.10p | 328.60p | 336.10p | 255646 |
19/11/2012 | 325.90p | 332.60p | 323.20p | 330.00p | 305020 |
16/11/2012 | 335.00p | 335.00p | 321.60p | 326.00p | 447241 |
15/11/2012 | 328.60p | 336.50p | 324.23p | 336.40p | 314144 |
14/11/2012 | 324.30p | 333.30p | 320.80p | 329.20p | 236553 |
13/11/2012 | 323.40p | 326.60p | 321.50p | 325.90p | 275963 |
12/11/2012 | 327.40p | 334.10p | 324.30p | 326.30p | 206454 |
09/11/2012 | 330.60p | 330.60p | 321.30p | 327.00p | 182454 |
08/11/2012 | 321.60p | 330.00p | 320.00p | 329.40p | 457984 |
07/11/2012 | 328.30p | 329.40p | 318.70p | 321.00p | 386151 |
06/11/2012 | 326.70p | 329.60p | 323.00p | 328.30p | 242445 |
05/11/2012 | 336.30p | 336.30p | 325.80p | 327.80p | 210182 |
02/11/2012 | 332.10p | 336.50p | 331.51p | 334.00p | 213344 |
01/11/2012 | 327.50p | 336.20p | 327.50p | 332.50p | 502145 |
31/10/2012 | 320.90p | 328.70p | 318.40p | 327.50p | 256974 |
30/10/2012 | 326.70p | 327.30p | 323.25p | 326.60p | 144936 |
29/10/2012 | 322.10p | 327.54p | 315.80p | 326.60p | 267338 |
26/10/2012 | 327.60p | 328.30p | 322.07p | 322.30p | 168283 |
25/10/2012 | 321.60p | 330.50p | 321.60p | 329.40p | 171968 |
24/10/2012 | 319.00p | 326.50p | 317.90p | 325.70p | 194858 |
23/10/2012 | 323.80p | 324.50p | 317.60p | 317.60p | 476437 |
22/10/2012 | 324.40p | 325.70p | 320.90p | 323.30p | 226920 |
19/10/2012 | 315.90p | 325.60p | 315.90p | 324.50p | 265047 |
18/10/2012 | 316.10p | 319.90p | 316.10p | 316.70p | 169826 |
17/10/2012 | 316.80p | 318.00p | 312.50p | 316.90p | 246550 |
16/10/2012 | 314.20p | 316.70p | 310.30p | 315.80p | 214833 |
15/10/2012 | 309.60p | 314.50p | 308.72p | 312.00p | 164777 |
12/10/2012 | 307.10p | 312.90p | 307.10p | 310.90p | 168539 |
11/10/2012 | 307.00p | 309.60p | 305.08p | 307.70p | 149492 |
10/10/2012 | 308.00p | 311.40p | 305.25p | 306.50p | 265743 |
09/10/2012 | 308.00p | 309.30p | 305.10p | 308.70p | 303746 |
08/10/2012 | 305.70p | 307.20p | 303.32p | 303.50p | 270944 |
05/10/2012 | 301.90p | 313.30p | 301.50p | 306.60p | 781467 |
04/10/2012 | 293.80p | 302.70p | 292.16p | 301.00p | 901907 |
03/10/2012 | 288.90p | 294.20p | 288.10p | 292.40p | 426826 |
02/10/2012 | 294.50p | 297.00p | 288.90p | 289.50p | 474420 |
01/10/2012 | 290.90p | 297.92p | 290.30p | 295.20p | 429849 |
28/09/2012 | 285.80p | 291.40p | 285.80p | 291.30p | 203293 |
27/09/2012 | 285.70p | 287.50p | 284.50p | 287.20p | 161861 |
26/09/2012 | 287.30p | 287.40p | 283.00p | 286.40p | 246053 |
25/09/2012 | 286.50p | 290.90p | 285.20p | 290.80p | 207796 |
24/09/2012 | 282.00p | 286.10p | 282.00p | 286.10p | 315249 |
21/09/2012 | 287.80p | 288.50p | 281.30p | 283.20p | 622620 |
20/09/2012 | 282.10p | 286.90p | 279.90p | 286.90p | 303271 |
19/09/2012 | 285.90p | 287.20p | 279.58p | 284.10p | 463521 |
18/09/2012 | 289.00p | 289.00p | 284.60p | 285.70p | 86304 |
17/09/2012 | 290.40p | 290.40p | 285.20p | 286.80p | 398782 |
14/09/2012 | 295.00p | 296.90p | 285.00p | 285.00p | 552148 |
13/09/2012 | 288.50p | 291.40p | 287.60p | 289.30p | 534356 |
12/09/2012 | 285.20p | 289.90p | 285.20p | 288.60p | 347091 |
11/09/2012 | 283.30p | 287.00p | 283.27p | 285.90p | 424744 |
10/09/2012 | 276.10p | 294.60p | 275.33p | 288.70p | 489185 |
07/09/2012 | 277.10p | 279.90p | 276.70p | 278.50p | 182354 |
06/09/2012 | 271.30p | 279.60p | 270.00p | 276.60p | 179099 |
05/09/2012 | 270.80p | 271.80p | 268.20p | 270.10p | 303373 |
04/09/2012 | 270.90p | 273.90p | 268.50p | 269.80p | 320650 |
03/09/2012 | 268.10p | 273.60p | 268.00p | 272.00p | 205202 |
31/08/2012 | 265.00p | 272.90p | 265.00p | 269.00p | 325477 |
30/08/2012 | 263.90p | 268.10p | 262.70p | 263.70p | 155443 |
29/08/2012 | 263.70p | 265.50p | 261.00p | 263.80p | 293527 |
28/08/2012 | 266.90p | 268.90p | 259.60p | 262.70p | 430931 |
24/08/2012 | 267.10p | 269.23p | 265.50p | 269.20p | 166326 |
23/08/2012 | 271.30p | 272.10p | 265.80p | 266.80p | 116258 |
22/08/2012 | 276.70p | 277.00p | 268.40p | 269.80p | 374604 |
21/08/2012 | 271.20p | 277.80p | 270.50p | 275.70p | 229486 |
20/08/2012 | 273.80p | 276.00p | 271.20p | 272.90p | 190406 |
17/08/2012 | 268.70p | 277.80p | 268.70p | 274.90p | 255864 |
16/08/2012 | 268.60p | 273.30p | 267.70p | 269.00p | 217374 |
15/08/2012 | 268.40p | 270.40p | 265.97p | 269.40p | 195340 |
14/08/2012 | 268.60p | 270.20p | 266.30p | 268.70p | 138986 |
13/08/2012 | 267.20p | 273.20p | 265.70p | 269.00p | 102455 |
10/08/2012 | 267.00p | 270.20p | 265.00p | 268.30p | 165838 |
09/08/2012 | 265.70p | 270.30p | 265.20p | 267.30p | 160766 |
08/08/2012 | 265.70p | 268.00p | 264.20p | 265.00p | 205126 |
07/08/2012 | 268.60p | 270.40p | 264.90p | 266.30p | 228052 |
06/08/2012 | 264.80p | 269.90p | 263.19p | 269.10p | 317053 |
03/08/2012 | 262.00p | 265.80p | 261.10p | 265.00p | 207527 |
02/08/2012 | 262.00p | 264.20p | 260.30p | 262.00p | 231525 |
01/08/2012 | 260.90p | 266.10p | 258.40p | 261.80p | 390413 |
31/07/2012 | 263.70p | 265.14p | 260.50p | 260.70p | 225984 |
30/07/2012 | 258.60p | 264.20p | 258.60p | 263.10p | 323843 |
27/07/2012 | 259.00p | 260.60p | 254.70p | 257.10p | 264367 |
26/07/2012 | 253.50p | 257.80p | 250.82p | 255.80p | 316580 |
25/07/2012 | 252.60p | 255.10p | 250.46p | 253.20p | 201254 |
24/07/2012 | 255.30p | 257.30p | 253.10p | 253.50p | 290287 |
23/07/2012 | 258.00p | 260.59p | 252.10p | 254.30p | 429893 |
20/07/2012 | 262.90p | 263.60p | 258.30p | 259.60p | 450343 |
*Close Price adjusted for both dividends and splits