Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/04/2013 | 307.10p | 313.10p | 305.00p | 309.50p | 289245 |
08/04/2013 | 308.00p | 311.90p | 301.36p | 305.00p | 786341 |
05/04/2013 | 316.60p | 316.60p | 303.00p | 306.20p | 642927 |
04/04/2013 | 325.00p | 325.00p | 313.80p | 314.50p | 374638 |
03/04/2013 | 326.00p | 427.80p | 321.80p | 321.80p | 538856 |
02/04/2013 | 325.10p | 327.40p | 323.05p | 327.10p | 481295 |
28/03/2013 | 325.80p | 328.00p | 318.94p | 323.70p | 560770 |
27/03/2013 | 329.70p | 330.48p | 320.90p | 323.80p | 450722 |
26/03/2013 | 340.00p | 340.00p | 327.50p | 329.30p | 622966 |
25/03/2013 | 336.40p | 340.10p | 335.40p | 338.20p | 390894 |
22/03/2013 | 344.10p | 345.00p | 335.20p | 335.80p | 2390799 |
21/03/2013 | 341.40p | 347.10p | 340.50p | 343.70p | 3713450 |
20/03/2013 | 340.90p | 341.30p | 338.40p | 340.50p | 1789511 |
19/03/2013 | 340.20p | 342.00p | 338.00p | 340.10p | 227784 |
18/03/2013 | 338.30p | 341.40p | 338.05p | 340.00p | 307976 |
15/03/2013 | 340.00p | 344.50p | 338.39p | 344.00p | 2393376 |
14/03/2013 | 339.30p | 339.50p | 336.20p | 338.60p | 289424 |
13/03/2013 | 338.10p | 339.50p | 336.30p | 337.30p | 490164 |
12/03/2013 | 333.60p | 341.50p | 333.30p | 337.00p | 1704877 |
11/03/2013 | 337.40p | 340.00p | 331.60p | 333.30p | 1879684 |
08/03/2013 | 332.10p | 340.00p | 331.40p | 339.90p | 365559 |
07/03/2013 | 324.00p | 332.70p | 324.00p | 332.00p | 643959 |
06/03/2013 | 326.90p | 327.40p | 322.40p | 326.50p | 298895 |
05/03/2013 | 310.90p | 325.20p | 309.33p | 325.00p | 758149 |
04/03/2013 | 316.40p | 318.92p | 309.70p | 310.90p | 964403 |
01/03/2013 | 313.60p | 316.40p | 308.60p | 314.80p | 395981 |
28/02/2013 | 311.80p | 319.40p | 311.00p | 312.20p | 1005506 |
27/02/2013 | 310.20p | 315.20p | 310.20p | 313.90p | 443713 |
26/02/2013 | 312.00p | 312.50p | 305.68p | 311.00p | 1408529 |
25/02/2013 | 313.10p | 320.90p | 306.18p | 309.60p | 871332 |
22/02/2013 | 311.30p | 316.80p | 311.30p | 312.80p | 373392 |
21/02/2013 | 305.70p | 312.30p | 305.30p | 312.30p | 498485 |
20/02/2013 | 307.60p | 311.90p | 306.80p | 310.70p | 479726 |
19/02/2013 | 299.60p | 310.00p | 297.00p | 307.50p | 685461 |
18/02/2013 | 294.30p | 299.40p | 294.10p | 297.00p | 1069690 |
15/02/2013 | 302.40p | 302.70p | 297.00p | 298.30p | 268068 |
14/02/2013 | 299.40p | 303.20p | 299.40p | 300.90p | 306397 |
13/02/2013 | 299.20p | 302.10p | 295.60p | 301.20p | 250191 |
12/02/2013 | 292.10p | 297.93p | 284.84p | 297.90p | 324271 |
11/02/2013 | 291.00p | 293.00p | 287.10p | 291.30p | 196213 |
08/02/2013 | 288.60p | 291.70p | 288.60p | 290.60p | 198785 |
07/02/2013 | 288.50p | 291.20p | 287.20p | 289.30p | 223572 |
06/02/2013 | 287.60p | 291.80p | 285.90p | 289.80p | 413232 |
05/02/2013 | 285.30p | 289.90p | 283.40p | 288.50p | 463113 |
04/02/2013 | 286.90p | 287.50p | 282.88p | 284.90p | 727854 |
01/02/2013 | 275.10p | 287.50p | 275.10p | 286.00p | 7993580 |
31/01/2013 | 280.10p | 287.50p | 274.30p | 281.10p | 3996540 |
30/01/2013 | 284.00p | 286.00p | 281.98p | 284.40p | 852821 |
29/01/2013 | 284.20p | 284.90p | 277.30p | 283.50p | 3176346 |
28/01/2013 | 282.20p | 287.50p | 281.10p | 282.50p | 1653186 |
25/01/2013 | 280.80p | 282.00p | 277.50p | 281.70p | 778794 |
24/01/2013 | 274.10p | 285.40p | 272.70p | 281.70p | 1311783 |
23/01/2013 | 269.30p | 274.80p | 268.80p | 273.90p | 629177 |
22/01/2013 | 266.90p | 270.40p | 264.70p | 270.30p | 1133821 |
21/01/2013 | 266.50p | 267.03p | 262.10p | 267.00p | 216500 |
18/01/2013 | 256.80p | 266.20p | 254.00p | 265.60p | 3369978 |
17/01/2013 | 257.80p | 259.20p | 253.80p | 254.00p | 239744 |
16/01/2013 | 260.00p | 261.90p | 253.10p | 254.50p | 1307536 |
15/01/2013 | 260.60p | 263.30p | 258.70p | 260.70p | 389573 |
14/01/2013 | 263.80p | 265.13p | 260.50p | 262.00p | 204108 |
11/01/2013 | 262.70p | 265.60p | 259.48p | 264.20p | 434387 |
10/01/2013 | 260.60p | 265.20p | 260.22p | 262.00p | 141190 |
09/01/2013 | 260.00p | 262.30p | 258.20p | 261.30p | 203665 |
08/01/2013 | 264.20p | 266.10p | 261.70p | 263.00p | 265701 |
07/01/2013 | 260.00p | 265.70p | 260.00p | 265.60p | 134732 |
04/01/2013 | 258.50p | 263.84p | 258.50p | 262.90p | 321932 |
03/01/2013 | 258.50p | 261.10p | 257.40p | 259.40p | 140261 |
02/01/2013 | 259.40p | 262.50p | 259.20p | 260.00p | 172195 |
31/12/2012 | 259.50p | 260.00p | 255.20p | 256.10p | 101945 |
28/12/2012 | 262.30p | 262.30p | 257.80p | 261.00p | 84988 |
27/12/2012 | 261.30p | 266.00p | 261.30p | 263.20p | 83504 |
24/12/2012 | 263.20p | 267.96p | 263.20p | 265.50p | 52815 |
21/12/2012 | 261.70p | 263.40p | 257.90p | 263.20p | 408581 |
20/12/2012 | 258.40p | 264.20p | 258.30p | 262.40p | 338434 |
19/12/2012 | 257.00p | 260.80p | 256.20p | 260.00p | 234706 |
18/12/2012 | 258.00p | 258.00p | 252.60p | 255.60p | 391414 |
17/12/2012 | 255.80p | 255.88p | 250.70p | 255.00p | 334328 |
14/12/2012 | 256.60p | 258.50p | 252.53p | 256.20p | 974823 |
13/12/2012 | 264.90p | 266.90p | 260.60p | 262.00p | 481602 |
12/12/2012 | 266.50p | 270.00p | 263.30p | 264.20p | 897330 |
11/12/2012 | 262.40p | 266.90p | 262.40p | 266.50p | 386627 |
10/12/2012 | 260.80p | 265.00p | 260.30p | 264.50p | 490316 |
07/12/2012 | 259.90p | 264.40p | 259.56p | 262.70p | 418168 |
06/12/2012 | 256.20p | 260.33p | 251.73p | 260.30p | 825180 |
05/12/2012 | 253.30p | 259.90p | 252.90p | 256.40p | 1203095 |
04/12/2012 | 242.50p | 253.70p | 240.00p | 253.10p | 704025 |
03/12/2012 | 240.00p | 245.20p | 240.00p | 242.00p | 464718 |
30/11/2012 | 242.80p | 244.10p | 239.10p | 240.20p | 290891 |
29/11/2012 | 244.10p | 244.10p | 242.20p | 243.40p | 260400 |
28/11/2012 | 241.10p | 242.50p | 239.40p | 242.00p | 268064 |
27/11/2012 | 245.40p | 246.00p | 241.00p | 241.00p | 275535 |
26/11/2012 | 243.80p | 248.40p | 243.80p | 245.50p | 399737 |
23/11/2012 | 239.20p | 249.40p | 239.20p | 248.40p | 225382 |
22/11/2012 | 238.10p | 242.02p | 236.97p | 242.00p | 150565 |
21/11/2012 | 237.00p | 239.90p | 232.10p | 238.30p | 1005607 |
20/11/2012 | 252.00p | 254.10p | 234.87p | 240.70p | 1877236 |
19/11/2012 | 247.00p | 250.30p | 244.67p | 250.00p | 273545 |
16/11/2012 | 247.00p | 254.00p | 242.40p | 244.00p | 226371 |
15/11/2012 | 250.50p | 254.00p | 246.90p | 253.00p | 212243 |
14/11/2012 | 249.70p | 251.60p | 248.50p | 250.00p | 294317 |
13/11/2012 | 249.10p | 251.90p | 248.19p | 250.80p | 353779 |
12/11/2012 | 247.90p | 251.80p | 246.62p | 251.80p | 253647 |
09/11/2012 | 250.30p | 250.70p | 243.50p | 248.90p | 262058 |
08/11/2012 | 252.70p | 253.10p | 249.30p | 251.10p | 155385 |
07/11/2012 | 251.70p | 253.07p | 249.80p | 251.10p | 197945 |
06/11/2012 | 251.00p | 252.40p | 249.10p | 251.60p | 304953 |
05/11/2012 | 256.80p | 256.80p | 249.00p | 253.40p | 319281 |
02/11/2012 | 248.20p | 252.40p | 245.52p | 246.90p | 143118 |
01/11/2012 | 248.80p | 251.40p | 248.50p | 248.80p | 131112 |
31/10/2012 | 246.50p | 252.90p | 246.00p | 250.40p | 593820 |
30/10/2012 | 240.00p | 246.10p | 240.00p | 246.10p | 442011 |
29/10/2012 | 238.40p | 241.90p | 238.40p | 241.40p | 475940 |
26/10/2012 | 238.00p | 241.32p | 238.00p | 240.00p | 666725 |
25/10/2012 | 239.00p | 241.70p | 239.00p | 240.90p | 333092 |
24/10/2012 | 241.40p | 243.96p | 235.70p | 240.10p | 645393 |
23/10/2012 | 241.50p | 244.55p | 238.00p | 241.30p | 868824 |
22/10/2012 | 237.70p | 245.50p | 237.70p | 240.40p | 2303173 |
19/10/2012 | 238.10p | 244.20p | 235.90p | 241.90p | 790963 |
18/10/2012 | 238.40p | 240.60p | 236.20p | 237.00p | 713224 |
17/10/2012 | 237.10p | 238.80p | 232.50p | 236.00p | 598011 |
16/10/2012 | 233.00p | 237.40p | 228.10p | 237.10p | 1617857 |
15/10/2012 | 219.00p | 225.60p | 219.00p | 223.00p | 432540 |
12/10/2012 | 215.60p | 221.40p | 215.00p | 219.90p | 580935 |
11/10/2012 | 212.80p | 216.31p | 212.80p | 215.00p | 528581 |
10/10/2012 | 210.50p | 215.10p | 210.40p | 214.80p | 546557 |
09/10/2012 | 214.90p | 215.00p | 210.60p | 212.00p | 113637 |
08/10/2012 | 214.90p | 216.10p | 211.61p | 213.90p | 138391 |
05/10/2012 | 211.50p | 215.50p | 210.00p | 214.90p | 322467 |
04/10/2012 | 210.20p | 213.90p | 210.00p | 211.60p | 317731 |
03/10/2012 | 207.00p | 211.90p | 207.00p | 208.00p | 247579 |
02/10/2012 | 207.00p | 209.30p | 206.42p | 207.80p | 917329 |
01/10/2012 | 212.00p | 212.00p | 207.48p | 208.40p | 1346371 |
28/09/2012 | 205.20p | 210.00p | 205.20p | 206.40p | 285745 |
27/09/2012 | 205.00p | 208.80p | 203.10p | 205.90p | 1371537 |
26/09/2012 | 205.90p | 207.00p | 202.80p | 203.80p | 470618 |
25/09/2012 | 207.10p | 209.60p | 206.40p | 209.60p | 267707 |
24/09/2012 | 207.00p | 208.70p | 206.00p | 207.50p | 215945 |
21/09/2012 | 210.50p | 210.80p | 206.60p | 206.60p | 603634 |
20/09/2012 | 210.00p | 212.10p | 206.90p | 210.50p | 432443 |
19/09/2012 | 210.30p | 211.10p | 205.70p | 209.90p | 691592 |
18/09/2012 | 217.50p | 217.50p | 207.60p | 208.20p | 1800318 |
17/09/2012 | 215.00p | 218.30p | 215.00p | 217.30p | 1428665 |
14/09/2012 | 215.00p | 219.00p | 210.28p | 215.40p | 667925 |
13/09/2012 | 206.90p | 214.20p | 205.20p | 212.60p | 436397 |
12/09/2012 | 201.90p | 208.00p | 200.20p | 206.10p | 800735 |
11/09/2012 | 202.90p | 202.90p | 194.70p | 200.70p | 103461 |
10/09/2012 | 205.00p | 205.00p | 199.00p | 199.20p | 638631 |
07/09/2012 | 204.90p | 207.20p | 202.50p | 204.60p | 325356 |
06/09/2012 | 199.80p | 202.90p | 195.88p | 202.60p | 210584 |
05/09/2012 | 194.50p | 200.20p | 191.30p | 198.00p | 513518 |
04/09/2012 | 194.40p | 197.13p | 188.80p | 193.00p | 373771 |
03/09/2012 | 194.00p | 197.00p | 190.70p | 194.80p | 345084 |
31/08/2012 | 186.70p | 190.50p | 184.69p | 189.10p | 449754 |
30/08/2012 | 184.40p | 186.20p | 183.80p | 185.00p | 728717 |
29/08/2012 | 185.50p | 189.10p | 184.50p | 185.90p | 148727 |
28/08/2012 | 182.30p | 189.62p | 181.40p | 185.70p | 437485 |
24/08/2012 | 182.30p | 185.40p | 180.00p | 184.60p | 81276 |
23/08/2012 | 186.10p | 186.10p | 181.80p | 181.80p | 49085 |
22/08/2012 | 185.10p | 185.10p | 182.70p | 184.20p | 82880 |
21/08/2012 | 189.40p | 191.10p | 184.90p | 184.90p | 446191 |
20/08/2012 | 186.60p | 191.20p | 183.00p | 190.00p | 321013 |
17/08/2012 | 181.80p | 185.90p | 180.50p | 185.90p | 150499 |
16/08/2012 | 181.80p | 181.80p | 178.60p | 180.00p | 222624 |
15/08/2012 | 181.90p | 183.20p | 180.10p | 180.50p | 138440 |
14/08/2012 | 179.50p | 184.90p | 179.50p | 183.30p | 255793 |
13/08/2012 | 180.80p | 182.80p | 177.80p | 180.00p | 97008 |
10/08/2012 | 177.20p | 181.80p | 176.00p | 179.40p | 221351 |
09/08/2012 | 174.80p | 177.30p | 172.10p | 177.00p | 200125 |
08/08/2012 | 176.60p | 176.60p | 172.00p | 173.00p | 304376 |
07/08/2012 | 177.90p | 180.20p | 175.50p | 177.50p | 124318 |
06/08/2012 | 177.10p | 178.20p | 174.00p | 177.00p | 268948 |
03/08/2012 | 171.30p | 176.80p | 171.30p | 175.80p | 212330 |
02/08/2012 | 173.90p | 175.20p | 170.58p | 171.80p | 349920 |
01/08/2012 | 178.00p | 178.00p | 173.00p | 173.00p | 132083 |
31/07/2012 | 182.00p | 183.80p | 177.00p | 177.00p | 359696 |
30/07/2012 | 177.60p | 184.80p | 177.10p | 183.50p | 185382 |
27/07/2012 | 175.60p | 178.80p | 172.60p | 177.00p | 135697 |
26/07/2012 | 173.50p | 175.30p | 171.20p | 174.00p | 401375 |
25/07/2012 | 175.10p | 175.90p | 173.70p | 174.10p | 181001 |
24/07/2012 | 174.80p | 175.90p | 172.20p | 174.50p | 110863 |
23/07/2012 | 176.10p | 176.90p | 173.50p | 174.80p | 179234 |
20/07/2012 | 182.10p | 184.00p | 176.40p | 178.90p | 209351 |
19/07/2012 | 176.40p | 184.90p | 176.40p | 183.40p | 607130 |
18/07/2012 | 173.80p | 175.50p | 173.00p | 174.00p | 205375 |
17/07/2012 | 173.10p | 174.70p | 171.90p | 174.00p | 161520 |
16/07/2012 | 171.80p | 175.00p | 171.00p | 173.50p | 412987 |
13/07/2012 | 169.60p | 173.10p | 169.00p | 172.90p | 295354 |
12/07/2012 | 168.80p | 172.50p | 168.80p | 170.00p | 186706 |
11/07/2012 | 170.40p | 175.80p | 169.40p | 170.50p | 117271 |
10/07/2012 | 166.90p | 173.69p | 166.60p | 172.00p | 395663 |
09/07/2012 | 168.90p | 169.70p | 165.10p | 167.30p | 286901 |
06/07/2012 | 166.70p | 170.00p | 166.70p | 170.00p | 293350 |
05/07/2012 | 174.70p | 174.70p | 168.60p | 169.60p | 164770 |
04/07/2012 | 175.70p | 175.70p | 167.80p | 170.50p | 236567 |
03/07/2012 | 171.40p | 172.00p | 168.20p | 172.00p | 221399 |
02/07/2012 | 167.70p | 170.40p | 165.20p | 170.00p | 704339 |
29/06/2012 | 168.80p | 171.10p | 165.00p | 167.00p | 596161 |
28/06/2012 | 170.50p | 170.70p | 164.40p | 165.70p | 290577 |
27/06/2012 | 168.50p | 171.50p | 165.80p | 171.00p | 240719 |
26/06/2012 | 166.00p | 169.40p | 166.00p | 168.70p | 283655 |
*Close Price adjusted for both dividends and splits