Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2013 | 812.21p | 812.21p | 806.19p | 810.20p | 3895366 |
23/04/2013 | 797.15p | 811.71p | 791.63p | 810.70p | 6525908 |
22/04/2013 | 799.16p | 806.19p | 795.64p | 800.66p | 3683017 |
19/04/2013 | 794.64p | 798.66p | 788.11p | 798.66p | 6364884 |
18/04/2013 | 801.17p | 801.67p | 791.78p | 793.13p | 4841406 |
17/04/2013 | 798.15p | 799.62p | 791.13p | 793.13p | 5493620 |
16/04/2013 | 801.17p | 806.19p | 788.62p | 792.13p | 8313423 |
15/04/2013 | 795.64p | 806.23p | 795.64p | 806.19p | 5723758 |
12/04/2013 | 788.62p | 796.65p | 787.61p | 795.64p | 3881547 |
11/04/2013 | 789.12p | 790.49p | 785.10p | 789.62p | 4759000 |
10/04/2013 | 782.09p | 790.62p | 779.69p | 790.12p | 6808816 |
09/04/2013 | 793.13p | 793.13p | 779.08p | 780.58p | 8546075 |
08/04/2013 | 787.11p | 791.13p | 784.10p | 788.11p | 4371244 |
05/04/2013 | 783.09p | 794.41p | 780.58p | 784.10p | 6246701 |
04/04/2013 | 789.62p | 790.14p | 780.08p | 780.58p | 6576027 |
03/04/2013 | 783.60p | 787.98p | 781.09p | 786.11p | 6727990 |
02/04/2013 | 769.54p | 784.10p | 769.04p | 781.09p | 6546692 |
28/03/2013 | 755.99p | 773.06p | 754.98p | 768.04p | 7989952 |
27/03/2013 | 761.51p | 762.51p | 747.45p | 753.98p | 5861043 |
26/03/2013 | 761.51p | 761.51p | 752.54p | 753.98p | 6339284 |
25/03/2013 | 759.50p | 764.02p | 752.98p | 758.00p | 4991588 |
22/03/2013 | 748.46p | 760.00p | 746.45p | 756.49p | 8473296 |
21/03/2013 | 751.97p | 753.98p | 742.94p | 746.45p | 7106879 |
20/03/2013 | 752.47p | 755.49p | 746.95p | 749.46p | 8122178 |
19/03/2013 | 739.92p | 750.47p | 738.42p | 749.46p | 7324020 |
18/03/2013 | 731.89p | 744.34p | 720.85p | 737.92p | 8451884 |
15/03/2013 | 746.95p | 747.96p | 736.41p | 736.91p | 13090837 |
14/03/2013 | 747.96p | 748.96p | 742.94p | 746.95p | 6062054 |
13/03/2013 | 744.94p | 751.97p | 743.44p | 746.45p | 5867016 |
12/03/2013 | 737.92p | 747.27p | 735.43p | 743.94p | 7731480 |
11/03/2013 | 737.41p | 740.77p | 734.90p | 739.92p | 4458168 |
08/03/2013 | 738.42p | 741.43p | 733.90p | 737.41p | 6956306 |
07/03/2013 | 735.91p | 739.42p | 733.90p | 734.90p | 4376996 |
06/03/2013 | 738.42p | 739.42p | 732.90p | 734.90p | 4595842 |
05/03/2013 | 740.93p | 740.93p | 733.96p | 738.42p | 6000564 |
04/03/2013 | 724.36p | 737.41p | 724.36p | 735.41p | 5630931 |
01/03/2013 | 731.39p | 731.77p | 721.35p | 727.88p | 6990796 |
28/02/2013 | 728.88p | 737.92p | 724.36p | 732.39p | 12198413 |
27/02/2013 | 717.84p | 724.86p | 714.82p | 724.36p | 5803610 |
26/02/2013 | 718.84p | 720.35p | 715.33p | 717.33p | 8687428 |
25/02/2013 | 719.34p | 723.16p | 712.82p | 720.35p | 8653029 |
22/02/2013 | 712.31p | 718.84p | 709.81p | 718.34p | 5660677 |
21/02/2013 | 710.81p | 713.59p | 707.30p | 709.81p | 10182234 |
20/02/2013 | 706.79p | 713.93p | 703.28p | 712.82p | 9556186 |
19/02/2013 | 694.75p | 704.28p | 694.75p | 703.28p | 6683742 |
18/02/2013 | 685.71p | 697.19p | 683.70p | 695.25p | 4929898 |
15/02/2013 | 686.71p | 689.22p | 680.69p | 684.71p | 9694540 |
14/02/2013 | 699.77p | 700.27p | 684.71p | 689.22p | 11515034 |
13/02/2013 | 694.75p | 700.77p | 691.23p | 698.26p | 6045997 |
12/02/2013 | 694.24p | 695.98p | 687.72p | 694.24p | 6612644 |
11/02/2013 | 694.24p | 696.65p | 690.53p | 693.74p | 4368206 |
08/02/2013 | 695.25p | 696.75p | 691.23p | 692.74p | 6945156 |
07/02/2013 | 695.75p | 699.77p | 690.23p | 691.73p | 6317765 |
06/02/2013 | 702.78p | 704.28p | 694.57p | 698.26p | 6188361 |
05/02/2013 | 696.75p | 702.28p | 695.25p | 699.77p | 6124211 |
04/02/2013 | 701.27p | 704.28p | 694.75p | 695.25p | 5357703 |
01/02/2013 | 697.26p | 701.27p | 691.55p | 699.26p | 5458338 |
31/01/2013 | 697.26p | 701.65p | 692.74p | 694.24p | 7663668 |
30/01/2013 | 704.28p | 706.29p | 695.25p | 696.25p | 9584062 |
29/01/2013 | 705.29p | 705.79p | 698.77p | 704.28p | 7808116 |
28/01/2013 | 702.78p | 705.29p | 698.26p | 703.28p | 5500790 |
25/01/2013 | 695.75p | 703.13p | 694.95p | 702.78p | 8174040 |
24/01/2013 | 700.77p | 706.49p | 698.76p | 700.77p | 6271403 |
23/01/2013 | 700.27p | 703.28p | 698.26p | 701.77p | 5574544 |
22/01/2013 | 709.81p | 709.81p | 687.72p | 699.26p | 6202751 |
21/01/2013 | 689.22p | 698.76p | 687.72p | 697.76p | 4673992 |
18/01/2013 | 687.72p | 690.45p | 684.58p | 686.21p | 8282183 |
17/01/2013 | 696.25p | 698.00p | 685.21p | 685.21p | 9634164 |
16/01/2013 | 696.75p | 699.26p | 692.24p | 695.25p | 5819473 |
15/01/2013 | 688.22p | 699.66p | 684.71p | 697.76p | 6125298 |
14/01/2013 | 691.73p | 697.76p | 688.22p | 690.23p | 4158297 |
11/01/2013 | 691.23p | 693.24p | 681.19p | 689.73p | 7749750 |
10/01/2013 | 696.75p | 701.27p | 688.22p | 689.73p | 4434941 |
09/01/2013 | 692.74p | 695.57p | 685.92p | 691.73p | 7853737 |
08/01/2013 | 695.25p | 699.51p | 691.02p | 691.73p | 5370594 |
07/01/2013 | 710.81p | 712.68p | 694.75p | 696.75p | 7388488 |
04/01/2013 | 709.81p | 713.89p | 707.30p | 713.82p | 7640010 |
03/01/2013 | 709.81p | 712.66p | 707.08p | 709.30p | 4609800 |
02/01/2013 | 712.82p | 715.83p | 707.80p | 709.30p | 4407828 |
31/12/2012 | 705.29p | 707.87p | 702.78p | 705.79p | 1530270 |
28/12/2012 | 708.80p | 711.81p | 703.28p | 707.80p | 2708458 |
27/12/2012 | 714.82p | 714.82p | 706.29p | 707.80p | 2853542 |
24/12/2012 | 711.31p | 719.84p | 708.88p | 712.82p | 1544593 |
21/12/2012 | 702.28p | 708.80p | 699.77p | 707.30p | 11624837 |
20/12/2012 | 712.31p | 714.82p | 703.78p | 704.79p | 6661463 |
19/12/2012 | 712.82p | 713.82p | 706.29p | 713.82p | 5187928 |
18/12/2012 | 708.80p | 712.06p | 704.79p | 709.81p | 5707930 |
17/12/2012 | 712.31p | 714.82p | 698.76p | 705.79p | 7254594 |
14/12/2012 | 722.86p | 724.36p | 709.81p | 710.81p | 9483144 |
13/12/2012 | 721.85p | 727.85p | 718.84p | 720.35p | 7321347 |
12/12/2012 | 714.82p | 722.35p | 713.82p | 719.84p | 7730762 |
11/12/2012 | 712.82p | 715.44p | 709.45p | 713.82p | 5386522 |
10/12/2012 | 708.80p | 712.08p | 706.42p | 709.30p | 4042801 |
07/12/2012 | 707.80p | 711.13p | 704.28p | 709.81p | 4096602 |
06/12/2012 | 708.30p | 711.31p | 702.78p | 707.80p | 6429554 |
05/12/2012 | 707.80p | 710.07p | 704.79p | 707.80p | 4531674 |
04/12/2012 | 703.78p | 710.81p | 702.78p | 704.79p | 5716838 |
03/12/2012 | 708.80p | 712.31p | 701.27p | 703.78p | 7537852 |
30/11/2012 | 709.30p | 710.81p | 702.28p | 707.80p | 11447007 |
29/11/2012 | 702.28p | 722.13p | 698.76p | 708.80p | 19734804 |
28/11/2012 | 699.77p | 704.28p | 695.75p | 701.27p | 5816098 |
27/11/2012 | 718.34p | 721.85p | 712.82p | 715.33p | 6139618 |
26/11/2012 | 711.81p | 719.84p | 710.81p | 716.83p | 5626109 |
23/11/2012 | 709.30p | 716.83p | 708.30p | 713.82p | 5140042 |
22/11/2012 | 706.79p | 711.31p | 705.41p | 709.81p | 4268921 |
21/11/2012 | 698.76p | 707.85p | 698.76p | 706.79p | 6445213 |
20/11/2012 | 699.77p | 700.77p | 691.73p | 699.77p | 15844282 |
19/11/2012 | 694.75p | 702.28p | 691.23p | 701.77p | 6898481 |
16/11/2012 | 692.24p | 697.09p | 690.23p | 690.73p | 6834868 |
15/11/2012 | 694.75p | 700.27p | 686.21p | 693.74p | 8117503 |
14/11/2012 | 697.26p | 699.26p | 689.22p | 696.75p | 8025041 |
13/11/2012 | 689.73p | 694.75p | 682.20p | 694.75p | 8070498 |
12/11/2012 | 694.24p | 694.75p | 689.22p | 689.73p | 6142607 |
09/11/2012 | 703.28p | 705.79p | 689.22p | 691.73p | 6662484 |
08/11/2012 | 705.29p | 707.04p | 701.27p | 702.78p | 6491762 |
07/11/2012 | 714.32p | 717.19p | 703.28p | 705.29p | 6272206 |
06/11/2012 | 709.81p | 716.83p | 707.80p | 711.81p | 5344138 |
05/11/2012 | 707.80p | 710.31p | 703.78p | 708.30p | 4001859 |
02/11/2012 | 710.31p | 712.31p | 702.68p | 710.31p | 4570793 |
01/11/2012 | 706.79p | 715.59p | 703.78p | 713.82p | 5585418 |
31/10/2012 | 707.80p | 713.32p | 706.29p | 709.30p | 5942672 |
30/10/2012 | 710.31p | 711.31p | 702.78p | 705.29p | 3912911 |
29/10/2012 | 704.28p | 711.31p | 700.77p | 710.81p | 5157605 |
26/10/2012 | 699.77p | 705.79p | 698.76p | 704.28p | 6430486 |
25/10/2012 | 704.28p | 706.29p | 701.77p | 703.28p | 6604497 |
24/10/2012 | 705.79p | 711.81p | 701.77p | 704.28p | 7727484 |
23/10/2012 | 711.81p | 712.82p | 705.29p | 705.29p | 5940728 |
22/10/2012 | 709.81p | 710.81p | 704.28p | 708.30p | 3424890 |
19/10/2012 | 706.29p | 710.66p | 704.34p | 709.81p | 4284779 |
18/10/2012 | 704.28p | 708.64p | 703.28p | 707.80p | 5003099 |
17/10/2012 | 702.78p | 704.79p | 697.81p | 703.28p | 4715446 |
16/10/2012 | 700.77p | 707.80p | 697.76p | 705.29p | 5714864 |
15/10/2012 | 694.75p | 699.77p | 693.24p | 697.26p | 2674021 |
12/10/2012 | 690.23p | 695.25p | 689.22p | 693.74p | 3967020 |
11/10/2012 | 691.73p | 694.24p | 687.22p | 691.73p | 4050575 |
10/10/2012 | 696.25p | 697.76p | 691.73p | 693.24p | 3523783 |
09/10/2012 | 700.27p | 701.77p | 693.24p | 694.75p | 4093099 |
08/10/2012 | 700.77p | 702.78p | 697.45p | 700.27p | 3528827 |
05/10/2012 | 701.77p | 702.28p | 696.25p | 701.77p | 5086132 |
04/10/2012 | 705.79p | 707.81p | 699.26p | 700.77p | 4803550 |
03/10/2012 | 697.26p | 703.85p | 695.69p | 703.78p | 6371375 |
02/10/2012 | 697.76p | 704.28p | 697.76p | 697.76p | 4710830 |
01/10/2012 | 687.72p | 703.28p | 685.21p | 698.76p | 6564114 |
28/09/2012 | 698.26p | 698.26p | 684.71p | 685.71p | 7763718 |
27/09/2012 | 704.79p | 706.79p | 694.70p | 695.75p | 9174237 |
26/09/2012 | 693.74p | 695.75p | 687.72p | 694.24p | 5998036 |
25/09/2012 | 690.73p | 696.75p | 689.22p | 696.25p | 10028794 |
24/09/2012 | 686.21p | 692.74p | 683.20p | 690.23p | 4569856 |
21/09/2012 | 687.72p | 692.24p | 685.71p | 689.22p | 19477170 |
20/09/2012 | 690.23p | 697.72p | 686.71p | 696.75p | 7198402 |
19/09/2012 | 689.22p | 692.84p | 685.21p | 692.24p | 6273099 |
18/09/2012 | 682.20p | 690.73p | 681.34p | 688.22p | 7839323 |
17/09/2012 | 686.21p | 701.04p | 679.69p | 681.69p | 6063224 |
14/09/2012 | 692.74p | 693.74p | 684.20p | 687.22p | 8661361 |
13/09/2012 | 681.19p | 688.72p | 680.69p | 688.22p | 5115890 |
12/09/2012 | 683.20p | 684.20p | 678.18p | 681.19p | 4254064 |
11/09/2012 | 682.20p | 685.21p | 677.18p | 680.69p | 6143228 |
10/09/2012 | 691.73p | 694.93p | 683.20p | 683.70p | 8883249 |
07/09/2012 | 703.28p | 703.28p | 689.73p | 695.25p | 6859296 |
06/09/2012 | 694.24p | 702.28p | 691.06p | 702.28p | 7421532 |
05/09/2012 | 690.23p | 694.75p | 687.22p | 693.24p | 6206323 |
04/09/2012 | 691.73p | 692.84p | 686.71p | 689.22p | 3960884 |
03/09/2012 | 688.22p | 692.74p | 686.21p | 690.23p | 2518258 |
31/08/2012 | 694.75p | 694.75p | 686.21p | 686.21p | 6634564 |
30/08/2012 | 690.23p | 699.77p | 689.73p | 695.75p | 4088373 |
29/08/2012 | 693.24p | 697.76p | 689.22p | 692.24p | 3773061 |
28/08/2012 | 695.25p | 698.26p | 689.22p | 691.73p | 3586964 |
24/08/2012 | 689.73p | 694.28p | 688.22p | 693.24p | 4353412 |
23/08/2012 | 698.76p | 698.76p | 686.71p | 688.72p | 6852482 |
22/08/2012 | 698.26p | 702.28p | 695.06p | 696.25p | 7052832 |
21/08/2012 | 704.28p | 705.79p | 699.77p | 700.27p | 6097330 |
20/08/2012 | 706.29p | 708.93p | 700.27p | 703.28p | 5978296 |
17/08/2012 | 704.28p | 708.80p | 702.78p | 706.29p | 6372907 |
16/08/2012 | 700.77p | 703.33p | 698.26p | 701.77p | 5261244 |
15/08/2012 | 702.28p | 703.28p | 697.26p | 699.26p | 5764984 |
14/08/2012 | 698.76p | 704.79p | 696.75p | 702.28p | 8398077 |
13/08/2012 | 691.73p | 695.75p | 688.85p | 695.25p | 3933734 |
10/08/2012 | 690.73p | 692.70p | 686.21p | 690.73p | 4620344 |
09/08/2012 | 691.73p | 696.75p | 686.21p | 691.23p | 6316064 |
08/08/2012 | 686.21p | 693.34p | 684.20p | 693.24p | 7103837 |
07/08/2012 | 681.19p | 687.81p | 679.69p | 687.72p | 5421240 |
06/08/2012 | 677.18p | 685.21p | 673.16p | 681.69p | 4987667 |
03/08/2012 | 675.17p | 681.19p | 670.15p | 680.19p | 6779316 |
02/08/2012 | 672.16p | 678.18p | 668.64p | 672.16p | 7034158 |
01/08/2012 | 668.64p | 671.65p | 663.62p | 668.14p | 4890216 |
31/07/2012 | 671.65p | 676.17p | 665.13p | 665.13p | 7619799 |
30/07/2012 | 666.63p | 671.22p | 664.63p | 671.15p | 4863387 |
27/07/2012 | 660.11p | 665.38p | 656.09p | 664.12p | 8546806 |
26/07/2012 | 652.58p | 664.12p | 649.07p | 659.61p | 9681815 |
25/07/2012 | 642.54p | 652.08p | 638.08p | 651.07p | 6457587 |
24/07/2012 | 651.07p | 655.59p | 642.54p | 643.54p | 8038996 |
23/07/2012 | 654.59p | 656.09p | 645.55p | 647.56p | 8983152 |
20/07/2012 | 666.63p | 668.44p | 653.58p | 656.59p | 18414966 |
19/07/2012 | 669.65p | 673.08p | 663.62p | 668.64p | 7880683 |
18/07/2012 | 666.63p | 673.31p | 653.68p | 673.16p | 8301394 |
17/07/2012 | 679.18p | 681.19p | 662.62p | 664.63p | 20326394 |
16/07/2012 | 684.71p | 685.28p | 678.18p | 685.21p | 18865088 |
13/07/2012 | 690.23p | 698.12p | 685.71p | 695.75p | 6866562 |
12/07/2012 | 693.24p | 694.75p | 689.22p | 691.73p | 4642786 |
11/07/2012 | 685.71p | 693.81p | 681.79p | 693.74p | 5163476 |
*Close Price adjusted for both dividends and splits