Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2013 | 137.05p | 138.55p | 137.00p | 138.13p | 1016854 |
17/04/2013 | 139.01p | 139.60p | 136.17p | 136.69p | 785277 |
16/04/2013 | 140.30p | 140.71p | 138.29p | 138.96p | 1553928 |
15/04/2013 | 141.43p | 141.69p | 139.58p | 140.71p | 1536021 |
12/04/2013 | 140.04p | 141.69p | 139.42p | 141.69p | 809193 |
11/04/2013 | 139.73p | 141.59p | 138.96p | 140.56p | 1037755 |
10/04/2013 | 140.56p | 141.43p | 138.96p | 140.86p | 901281 |
09/04/2013 | 141.69p | 141.69p | 139.73p | 140.40p | 1046232 |
08/04/2013 | 139.63p | 141.48p | 137.41p | 140.76p | 1190290 |
05/04/2013 | 141.79p | 141.79p | 138.44p | 139.11p | 1200886 |
04/04/2013 | 142.57p | 142.67p | 140.09p | 141.38p | 2076201 |
03/04/2013 | 146.23p | 146.23p | 141.69p | 142.20p | 1828660 |
02/04/2013 | 145.76p | 146.12p | 144.01p | 145.56p | 1421666 |
28/03/2013 | 143.55p | 144.73p | 143.13p | 144.73p | 2090219 |
27/03/2013 | 145.71p | 146.49p | 142.10p | 143.80p | 2510657 |
26/03/2013 | 144.83p | 145.61p | 143.03p | 145.61p | 1519097 |
25/03/2013 | 146.23p | 146.88p | 142.93p | 144.78p | 1511365 |
22/03/2013 | 143.29p | 147.00p | 141.95p | 145.56p | 1643940 |
21/03/2013 | 146.74p | 146.90p | 142.05p | 143.65p | 1352300 |
20/03/2013 | 147.15p | 148.13p | 146.12p | 146.84p | 1085563 |
19/03/2013 | 146.07p | 146.59p | 145.19p | 146.59p | 1552914 |
18/03/2013 | 147.77p | 149.99p | 145.14p | 146.17p | 2543690 |
15/03/2013 | 151.48p | 153.49p | 149.37p | 149.99p | 2243885 |
14/03/2013 | 151.02p | 152.05p | 150.92p | 151.59p | 1099454 |
13/03/2013 | 150.50p | 153.08p | 149.68p | 151.02p | 1437855 |
12/03/2013 | 152.05p | 152.51p | 150.45p | 150.45p | 1032158 |
11/03/2013 | 151.17p | 152.87p | 150.76p | 152.05p | 1967180 |
08/03/2013 | 149.21p | 151.12p | 148.49p | 151.02p | 1050341 |
07/03/2013 | 149.47p | 151.95p | 149.32p | 149.83p | 1339269 |
06/03/2013 | 150.30p | 151.64p | 150.14p | 150.81p | 951316 |
05/03/2013 | 147.57p | 150.04p | 147.31p | 149.99p | 1149012 |
04/03/2013 | 150.55p | 151.12p | 147.05p | 147.10p | 1148011 |
01/03/2013 | 147.77p | 150.54p | 147.77p | 150.45p | 970145 |
28/02/2013 | 146.07p | 147.87p | 145.19p | 147.87p | 1422917 |
27/02/2013 | 144.11p | 145.66p | 142.93p | 145.19p | 1696121 |
26/02/2013 | 146.38p | 147.46p | 142.82p | 144.22p | 1712577 |
25/02/2013 | 147.57p | 148.65p | 146.48p | 147.46p | 1194702 |
22/02/2013 | 148.34p | 150.14p | 147.10p | 147.87p | 977795 |
21/02/2013 | 150.30p | 150.71p | 147.51p | 148.44p | 738073 |
20/02/2013 | 150.30p | 152.10p | 150.04p | 150.66p | 678081 |
19/02/2013 | 148.44p | 150.14p | 147.51p | 150.04p | 744126 |
18/02/2013 | 149.94p | 149.99p | 146.84p | 147.72p | 764533 |
15/02/2013 | 148.60p | 149.63p | 148.39p | 149.47p | 580020 |
14/02/2013 | 149.11p | 150.76p | 147.57p | 148.39p | 648222 |
13/02/2013 | 148.44p | 150.45p | 147.41p | 149.21p | 1360683 |
12/02/2013 | 147.72p | 148.70p | 146.95p | 148.08p | 713945 |
11/02/2013 | 147.72p | 147.93p | 146.74p | 147.93p | 878918 |
08/02/2013 | 147.57p | 148.18p | 147.00p | 147.72p | 900301 |
07/02/2013 | 147.77p | 148.60p | 147.26p | 147.41p | 1057644 |
06/02/2013 | 147.15p | 149.27p | 147.15p | 147.98p | 1219924 |
05/02/2013 | 146.79p | 147.79p | 145.56p | 146.79p | 1444438 |
04/02/2013 | 145.97p | 147.62p | 145.81p | 147.00p | 1821342 |
01/02/2013 | 144.89p | 146.90p | 144.89p | 146.33p | 1251947 |
31/01/2013 | 143.70p | 145.50p | 143.65p | 145.30p | 1753194 |
30/01/2013 | 144.32p | 144.68p | 143.34p | 144.16p | 1243230 |
29/01/2013 | 144.68p | 144.89p | 143.80p | 144.37p | 1144249 |
28/01/2013 | 145.30p | 150.45p | 144.63p | 144.63p | 2371352 |
25/01/2013 | 144.42p | 145.40p | 144.22p | 145.14p | 1339238 |
24/01/2013 | 141.38p | 145.14p | 141.38p | 144.42p | 1128838 |
23/01/2013 | 142.31p | 142.67p | 140.66p | 142.10p | 1092223 |
22/01/2013 | 141.12p | 142.41p | 139.73p | 142.31p | 911808 |
21/01/2013 | 140.86p | 141.23p | 139.99p | 140.86p | 772313 |
18/01/2013 | 139.68p | 141.64p | 139.42p | 140.76p | 998296 |
17/01/2013 | 138.08p | 139.44p | 136.74p | 139.42p | 1759067 |
16/01/2013 | 141.74p | 142.77p | 137.51p | 137.88p | 3578770 |
15/01/2013 | 141.43p | 144.63p | 141.29p | 143.70p | 1749601 |
14/01/2013 | 141.59p | 142.05p | 140.86p | 141.84p | 1430812 |
11/01/2013 | 139.73p | 142.15p | 139.73p | 141.23p | 1361050 |
10/01/2013 | 140.45p | 141.53p | 139.37p | 139.73p | 1016767 |
09/01/2013 | 140.86p | 141.90p | 139.42p | 140.50p | 1416524 |
08/01/2013 | 140.56p | 141.02p | 139.37p | 139.89p | 1172307 |
07/01/2013 | 138.44p | 140.86p | 138.44p | 140.71p | 1972581 |
04/01/2013 | 139.68p | 140.86p | 139.11p | 140.76p | 679856 |
03/01/2013 | 136.79p | 140.40p | 136.79p | 139.47p | 1783500 |
02/01/2013 | 136.79p | 138.13p | 136.12p | 137.62p | 1472638 |
31/12/2012 | 135.45p | 136.64p | 134.49p | 135.50p | 363944 |
28/12/2012 | 137.57p | 137.82p | 135.66p | 137.67p | 538217 |
27/12/2012 | 138.03p | 138.75p | 137.10p | 137.77p | 523581 |
24/12/2012 | 139.11p | 139.11p | 137.05p | 138.39p | 240386 |
21/12/2012 | 138.49p | 138.80p | 136.69p | 138.03p | 2095133 |
20/12/2012 | 138.44p | 139.16p | 137.93p | 138.85p | 1156526 |
19/12/2012 | 139.99p | 139.99p | 138.18p | 138.75p | 808434 |
18/12/2012 | 137.36p | 138.87p | 136.02p | 137.82p | 1493295 |
17/12/2012 | 138.24p | 138.75p | 136.17p | 136.48p | 768376 |
14/12/2012 | 138.85p | 139.16p | 136.74p | 138.24p | 1059696 |
13/12/2012 | 137.88p | 140.04p | 137.05p | 138.34p | 1412557 |
12/12/2012 | 139.11p | 139.11p | 137.15p | 137.77p | 1151705 |
11/12/2012 | 140.50p | 141.28p | 139.52p | 140.04p | 969406 |
10/12/2012 | 140.19p | 140.40p | 139.32p | 140.35p | 663218 |
07/12/2012 | 140.09p | 140.52p | 139.68p | 140.19p | 1108241 |
06/12/2012 | 139.47p | 140.50p | 138.49p | 139.99p | 2227421 |
05/12/2012 | 140.14p | 140.14p | 137.31p | 137.93p | 1389322 |
04/12/2012 | 136.95p | 137.89p | 136.28p | 137.88p | 1601629 |
03/12/2012 | 138.80p | 139.23p | 136.33p | 136.84p | 1953164 |
30/11/2012 | 137.15p | 138.35p | 137.00p | 138.34p | 2140265 |
29/11/2012 | 137.57p | 138.29p | 136.38p | 137.10p | 1592642 |
28/11/2012 | 137.98p | 137.98p | 135.35p | 137.31p | 1400293 |
27/11/2012 | 137.82p | 139.16p | 137.15p | 137.98p | 1136055 |
26/11/2012 | 138.70p | 138.96p | 137.72p | 138.13p | 863258 |
23/11/2012 | 139.22p | 140.14p | 138.13p | 138.96p | 879731 |
22/11/2012 | 140.56p | 140.56p | 138.34p | 139.42p | 1082462 |
21/11/2012 | 140.14p | 140.14p | 137.65p | 139.37p | 3290852 |
20/11/2012 | 144.32p | 144.32p | 140.09p | 140.09p | 2431316 |
19/11/2012 | 146.90p | 149.12p | 138.65p | 144.32p | 4619404 |
16/11/2012 | 152.67p | 154.37p | 149.47p | 149.47p | 1936335 |
15/11/2012 | 153.34p | 154.94p | 152.56p | 153.75p | 2747139 |
14/11/2012 | 153.18p | 154.94p | 152.90p | 153.54p | 1011878 |
13/11/2012 | 154.68p | 154.68p | 152.46p | 153.34p | 1476076 |
12/11/2012 | 154.52p | 155.76p | 154.52p | 154.94p | 1423699 |
09/11/2012 | 155.19p | 155.92p | 153.54p | 154.68p | 1961239 |
08/11/2012 | 154.47p | 156.17p | 153.49p | 155.04p | 2198362 |
07/11/2012 | 154.58p | 155.76p | 153.29p | 153.91p | 2534660 |
06/11/2012 | 153.18p | 154.11p | 153.18p | 153.85p | 842579 |
05/11/2012 | 152.20p | 153.91p | 151.17p | 153.13p | 1161528 |
02/11/2012 | 150.45p | 152.87p | 149.32p | 151.89p | 548234 |
01/11/2012 | 149.99p | 150.81p | 148.70p | 150.50p | 370626 |
31/10/2012 | 150.14p | 151.48p | 149.68p | 150.30p | 823478 |
30/10/2012 | 150.19p | 151.17p | 149.16p | 150.30p | 422248 |
29/10/2012 | 149.21p | 149.99p | 148.80p | 149.73p | 615750 |
26/10/2012 | 150.19p | 151.07p | 149.11p | 149.42p | 1092268 |
25/10/2012 | 150.19p | 150.92p | 149.38p | 150.50p | 1581764 |
24/10/2012 | 151.12p | 151.64p | 150.14p | 150.35p | 846357 |
23/10/2012 | 152.51p | 153.03p | 150.40p | 150.86p | 670041 |
22/10/2012 | 152.15p | 152.87p | 151.41p | 152.62p | 725805 |
19/10/2012 | 152.15p | 153.23p | 151.07p | 152.15p | 1291615 |
18/10/2012 | 153.03p | 153.44p | 152.31p | 152.56p | 1722520 |
17/10/2012 | 153.65p | 154.16p | 152.31p | 152.56p | 1645519 |
16/10/2012 | 153.70p | 154.06p | 152.46p | 153.65p | 1080557 |
15/10/2012 | 152.05p | 153.91p | 151.38p | 152.98p | 1479940 |
12/10/2012 | 153.96p | 153.96p | 151.59p | 151.95p | 1119067 |
11/10/2012 | 151.17p | 153.39p | 151.17p | 153.08p | 1657605 |
10/10/2012 | 153.18p | 154.01p | 152.67p | 153.29p | 1706877 |
09/10/2012 | 154.52p | 154.73p | 151.95p | 153.44p | 2636777 |
08/10/2012 | 152.87p | 154.88p | 152.72p | 154.32p | 772904 |
05/10/2012 | 154.11p | 154.88p | 153.49p | 153.80p | 1602163 |
04/10/2012 | 152.77p | 155.25p | 152.46p | 154.27p | 870149 |
03/10/2012 | 150.76p | 152.82p | 150.76p | 152.56p | 1056431 |
02/10/2012 | 150.71p | 151.84p | 149.83p | 151.38p | 852567 |
01/10/2012 | 149.94p | 151.59p | 149.94p | 151.53p | 748486 |
28/09/2012 | 149.27p | 151.43p | 148.80p | 150.14p | 1432024 |
27/09/2012 | 148.70p | 149.68p | 148.65p | 148.96p | 752775 |
26/09/2012 | 148.80p | 149.32p | 148.18p | 149.21p | 834353 |
25/09/2012 | 148.44p | 149.99p | 147.41p | 149.37p | 2506088 |
24/09/2012 | 146.90p | 147.87p | 146.07p | 147.87p | 754422 |
21/09/2012 | 147.87p | 149.11p | 145.81p | 147.26p | 1857156 |
20/09/2012 | 146.17p | 148.29p | 145.50p | 147.26p | 1186074 |
19/09/2012 | 146.23p | 146.60p | 144.32p | 146.53p | 1800571 |
18/09/2012 | 146.95p | 147.31p | 145.40p | 145.71p | 1249242 |
17/09/2012 | 149.37p | 149.37p | 146.28p | 147.00p | 1683257 |
14/09/2012 | 147.77p | 147.77p | 145.45p | 146.33p | 1960807 |
13/09/2012 | 146.02p | 146.90p | 145.04p | 145.81p | 1796289 |
12/09/2012 | 147.98p | 148.96p | 146.07p | 146.90p | 1445452 |
11/09/2012 | 150.76p | 151.02p | 148.39p | 148.75p | 860489 |
10/09/2012 | 148.54p | 150.97p | 148.44p | 150.50p | 956364 |
07/09/2012 | 148.39p | 149.01p | 147.00p | 148.70p | 911377 |
06/09/2012 | 145.92p | 148.96p | 145.92p | 148.34p | 955991 |
05/09/2012 | 145.86p | 147.82p | 145.86p | 146.69p | 551300 |
04/09/2012 | 148.03p | 148.39p | 145.86p | 147.20p | 797218 |
03/09/2012 | 146.95p | 148.18p | 143.44p | 147.93p | 988524 |
31/08/2012 | 145.66p | 147.93p | 145.61p | 147.36p | 1238203 |
30/08/2012 | 144.99p | 146.07p | 144.74p | 145.97p | 596777 |
29/08/2012 | 145.61p | 145.92p | 144.83p | 145.50p | 988308 |
28/08/2012 | 144.78p | 145.76p | 144.32p | 144.89p | 705404 |
24/08/2012 | 144.99p | 146.64p | 144.73p | 145.56p | 589792 |
23/08/2012 | 144.47p | 146.87p | 144.47p | 145.14p | 1181406 |
22/08/2012 | 144.32p | 146.07p | 144.32p | 144.83p | 1186389 |
21/08/2012 | 145.61p | 147.67p | 144.83p | 145.04p | 598211 |
20/08/2012 | 147.36p | 147.46p | 144.16p | 145.35p | 1498069 |
17/08/2012 | 145.66p | 149.47p | 145.59p | 147.05p | 1092348 |
16/08/2012 | 145.35p | 145.62p | 143.18p | 144.94p | 944818 |
15/08/2012 | 143.39p | 145.14p | 142.67p | 144.99p | 1544639 |
14/08/2012 | 142.26p | 144.01p | 141.48p | 144.01p | 1146346 |
13/08/2012 | 145.86p | 147.82p | 141.23p | 141.23p | 1949480 |
10/08/2012 | 146.33p | 147.98p | 145.86p | 147.31p | 861663 |
09/08/2012 | 146.38p | 147.46p | 145.66p | 147.36p | 849905 |
08/08/2012 | 145.76p | 146.74p | 144.16p | 146.69p | 867741 |
07/08/2012 | 147.10p | 147.10p | 145.40p | 146.12p | 1690104 |
06/08/2012 | 145.92p | 147.26p | 144.69p | 145.71p | 525882 |
03/08/2012 | 142.26p | 145.09p | 141.03p | 145.09p | 910141 |
02/08/2012 | 143.80p | 143.80p | 142.05p | 142.46p | 1287812 |
01/08/2012 | 141.38p | 144.27p | 140.86p | 143.49p | 1940749 |
31/07/2012 | 141.48p | 142.31p | 139.37p | 139.89p | 951364 |
30/07/2012 | 142.51p | 142.97p | 141.17p | 141.33p | 403820 |
27/07/2012 | 140.19p | 141.74p | 139.27p | 141.74p | 1049569 |
26/07/2012 | 137.51p | 139.94p | 137.09p | 139.11p | 1161675 |
25/07/2012 | 136.07p | 138.91p | 136.07p | 137.98p | 974615 |
24/07/2012 | 136.59p | 137.72p | 135.56p | 136.79p | 892447 |
23/07/2012 | 138.75p | 140.33p | 135.30p | 136.28p | 689243 |
20/07/2012 | 139.11p | 140.35p | 138.18p | 139.16p | 1192314 |
19/07/2012 | 139.94p | 141.53p | 139.32p | 139.37p | 1966530 |
18/07/2012 | 136.23p | 140.30p | 136.23p | 139.73p | 1640265 |
17/07/2012 | 137.51p | 139.68p | 136.23p | 136.90p | 1513858 |
16/07/2012 | 137.15p | 138.80p | 136.66p | 137.77p | 677517 |
13/07/2012 | 134.83p | 136.69p | 134.47p | 136.59p | 1067942 |
12/07/2012 | 135.97p | 136.43p | 134.01p | 134.89p | 891791 |
11/07/2012 | 137.62p | 138.96p | 135.35p | 136.43p | 1243717 |
10/07/2012 | 138.08p | 141.38p | 137.88p | 138.13p | 2525918 |
09/07/2012 | 138.85p | 139.78p | 137.82p | 138.29p | 1082540 |
06/07/2012 | 140.97p | 140.97p | 138.65p | 139.37p | 1014204 |
05/07/2012 | 139.32p | 141.74p | 138.34p | 140.04p | 1893860 |
*Close Price adjusted for both dividends and splits