Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/05/2013 | 348.09p | 350.80p | 346.69p | 350.80p | 1924752 |
09/05/2013 | 340.29p | 348.19p | 335.69p | 348.19p | 2330610 |
08/05/2013 | 341.19p | 351.60p | 341.09p | 347.19p | 4255199 |
07/05/2013 | 337.09p | 340.19p | 335.89p | 339.49p | 2968010 |
03/05/2013 | 335.89p | 340.39p | 334.69p | 338.79p | 1763867 |
02/05/2013 | 339.49p | 342.79p | 334.19p | 335.99p | 2504609 |
01/05/2013 | 338.89p | 342.19p | 337.69p | 341.29p | 1215341 |
30/04/2013 | 341.79p | 343.19p | 336.79p | 337.69p | 3177657 |
29/04/2013 | 341.39p | 343.09p | 338.09p | 340.69p | 2677160 |
26/04/2013 | 343.49p | 344.99p | 338.99p | 340.99p | 3119579 |
25/04/2013 | 345.69p | 346.89p | 342.89p | 343.99p | 2317986 |
24/04/2013 | 342.69p | 345.99p | 341.69p | 345.99p | 2694914 |
23/04/2013 | 336.59p | 343.09p | 336.59p | 342.09p | 2419277 |
22/04/2013 | 338.79p | 342.39p | 335.69p | 336.79p | 1622506 |
19/04/2013 | 335.29p | 341.59p | 335.29p | 340.79p | 2141843 |
18/04/2013 | 340.49p | 343.19p | 339.99p | 340.39p | 1521337 |
17/04/2013 | 343.89p | 345.59p | 338.69p | 338.89p | 2361056 |
16/04/2013 | 339.59p | 342.29p | 338.09p | 341.79p | 1607112 |
15/04/2013 | 342.39p | 343.27p | 339.59p | 341.29p | 1765429 |
12/04/2013 | 339.49p | 343.09p | 338.29p | 341.89p | 1650322 |
11/04/2013 | 335.99p | 345.69p | 335.99p | 341.69p | 2373643 |
10/04/2013 | 330.38p | 337.39p | 329.58p | 336.39p | 2596049 |
09/04/2013 | 332.09p | 334.49p | 329.98p | 330.18p | 2209853 |
08/04/2013 | 331.09p | 334.09p | 329.58p | 330.38p | 1530835 |
05/04/2013 | 333.29p | 334.29p | 328.88p | 329.88p | 2432799 |
04/04/2013 | 338.39p | 340.29p | 332.49p | 332.69p | 2080420 |
03/04/2013 | 341.49p | 342.49p | 338.49p | 339.09p | 2615404 |
02/04/2013 | 341.29p | 349.10p | 341.29p | 342.49p | 2276626 |
28/03/2013 | 338.19p | 343.89p | 336.49p | 342.89p | 2773808 |
27/03/2013 | 338.19p | 343.29p | 334.99p | 336.99p | 2363984 |
26/03/2013 | 338.99p | 339.99p | 336.79p | 337.39p | 1754785 |
25/03/2013 | 337.49p | 343.29p | 332.69p | 337.29p | 2594149 |
22/03/2013 | 334.99p | 340.59p | 334.39p | 337.39p | 2720515 |
21/03/2013 | 337.39p | 341.69p | 333.89p | 336.29p | 3771485 |
20/03/2013 | 345.29p | 346.09p | 340.09p | 341.69p | 2674712 |
19/03/2013 | 343.89p | 345.79p | 341.39p | 343.49p | 3055760 |
18/03/2013 | 338.49p | 344.79p | 310.37p | 343.69p | 3855906 |
15/03/2013 | 347.49p | 347.69p | 340.59p | 341.99p | 5688370 |
14/03/2013 | 342.29p | 349.00p | 342.29p | 346.19p | 3671247 |
13/03/2013 | 342.49p | 345.29p | 341.69p | 342.39p | 2608288 |
12/03/2013 | 341.29p | 345.79p | 339.99p | 342.59p | 4106014 |
11/03/2013 | 341.19p | 349.60p | 334.09p | 342.09p | 4254100 |
08/03/2013 | 352.60p | 356.50p | 344.99p | 349.60p | 3569234 |
07/03/2013 | 345.19p | 353.30p | 344.29p | 352.30p | 4057816 |
06/03/2013 | 345.59p | 345.59p | 342.39p | 344.29p | 2063148 |
05/03/2013 | 341.39p | 345.49p | 341.39p | 344.79p | 1786150 |
04/03/2013 | 339.29p | 342.19p | 336.89p | 339.69p | 2451282 |
01/03/2013 | 340.59p | 342.99p | 337.39p | 340.49p | 2042902 |
28/02/2013 | 339.79p | 343.69p | 339.19p | 340.19p | 3693040 |
27/02/2013 | 337.39p | 344.64p | 336.29p | 339.39p | 2326982 |
26/02/2013 | 337.69p | 340.89p | 334.89p | 336.29p | 1969122 |
25/02/2013 | 342.69p | 344.59p | 339.59p | 340.89p | 1746908 |
22/02/2013 | 332.69p | 343.69p | 332.69p | 343.19p | 2365773 |
21/02/2013 | 340.79p | 342.19p | 331.89p | 333.09p | 2372177 |
20/02/2013 | 337.79p | 345.79p | 337.19p | 342.19p | 2326284 |
19/02/2013 | 332.69p | 337.51p | 332.69p | 337.39p | 2194700 |
18/02/2013 | 338.39p | 338.79p | 332.69p | 332.69p | 2106249 |
15/02/2013 | 334.49p | 340.89p | 333.49p | 338.09p | 3105748 |
14/02/2013 | 332.69p | 335.59p | 331.09p | 333.79p | 2066229 |
13/02/2013 | 336.89p | 343.39p | 331.99p | 333.49p | 3247527 |
12/02/2013 | 334.69p | 343.43p | 332.19p | 343.39p | 3762668 |
11/02/2013 | 330.48p | 335.09p | 327.68p | 334.59p | 3903132 |
08/02/2013 | 325.48p | 331.59p | 324.78p | 330.79p | 2878266 |
07/02/2013 | 329.68p | 330.60p | 323.89p | 323.98p | 2424690 |
06/02/2013 | 329.38p | 332.49p | 327.78p | 329.68p | 3968378 |
05/02/2013 | 326.48p | 328.48p | 325.18p | 328.38p | 2496578 |
04/02/2013 | 326.58p | 328.96p | 324.48p | 325.68p | 1982893 |
01/02/2013 | 323.98p | 326.98p | 323.98p | 325.68p | 2478222 |
31/01/2013 | 331.99p | 332.19p | 322.88p | 322.88p | 4322044 |
30/01/2013 | 325.98p | 332.79p | 325.18p | 331.79p | 3151498 |
29/01/2013 | 324.68p | 326.08p | 323.78p | 325.18p | 2821250 |
28/01/2013 | 325.48p | 328.18p | 325.07p | 325.88p | 2068543 |
25/01/2013 | 318.98p | 326.18p | 318.18p | 325.88p | 2909202 |
24/01/2013 | 312.47p | 320.28p | 311.57p | 318.28p | 1940373 |
23/01/2013 | 316.48p | 319.38p | 309.47p | 313.18p | 5200261 |
22/01/2013 | 317.58p | 318.18p | 315.58p | 316.98p | 2910037 |
21/01/2013 | 318.68p | 320.18p | 314.18p | 317.18p | 2065634 |
18/01/2013 | 313.08p | 318.18p | 312.88p | 317.48p | 2259664 |
17/01/2013 | 314.48p | 314.78p | 311.37p | 313.08p | 2517724 |
16/01/2013 | 311.07p | 316.01p | 310.87p | 314.58p | 2242491 |
15/01/2013 | 309.47p | 312.88p | 308.37p | 311.67p | 2719768 |
14/01/2013 | 312.17p | 312.17p | 307.25p | 310.17p | 3167519 |
11/01/2013 | 312.98p | 316.78p | 312.47p | 313.78p | 2340039 |
10/01/2013 | 310.67p | 311.07p | 309.27p | 310.47p | 2130837 |
09/01/2013 | 308.17p | 310.67p | 307.57p | 309.87p | 1859542 |
08/01/2013 | 305.27p | 307.27p | 304.67p | 306.67p | 3251966 |
07/01/2013 | 305.37p | 306.17p | 303.04p | 306.17p | 2239076 |
04/01/2013 | 304.17p | 306.27p | 302.13p | 306.17p | 2410062 |
03/01/2013 | 302.37p | 304.67p | 301.07p | 303.87p | 2227851 |
02/01/2013 | 298.77p | 302.87p | 298.17p | 302.17p | 2108874 |
31/12/2012 | 295.37p | 296.67p | 293.56p | 294.46p | 618378 |
28/12/2012 | 297.87p | 298.17p | 294.76p | 295.37p | 1154356 |
27/12/2012 | 294.97p | 298.17p | 294.97p | 296.97p | 1287383 |
24/12/2012 | 295.77p | 296.57p | 294.86p | 295.77p | 512940 |
21/12/2012 | 295.67p | 295.67p | 291.86p | 295.57p | 4934306 |
20/12/2012 | 294.56p | 296.17p | 291.06p | 296.17p | 3049126 |
19/12/2012 | 293.66p | 295.97p | 293.66p | 294.66p | 5351588 |
18/12/2012 | 292.16p | 293.96p | 290.16p | 292.76p | 4195744 |
17/12/2012 | 290.06p | 291.16p | 289.36p | 291.06p | 2594014 |
14/12/2012 | 291.16p | 292.36p | 289.36p | 289.46p | 2511873 |
13/12/2012 | 292.56p | 292.86p | 289.66p | 290.46p | 3507146 |
12/12/2012 | 293.16p | 293.96p | 291.56p | 291.96p | 2078959 |
11/12/2012 | 292.76p | 295.17p | 291.86p | 292.16p | 3696784 |
10/12/2012 | 293.76p | 296.07p | 291.06p | 292.26p | 3175494 |
07/12/2012 | 294.36p | 296.17p | 293.86p | 295.27p | 4049342 |
06/12/2012 | 297.27p | 299.27p | 289.16p | 294.16p | 8015078 |
05/12/2012 | 302.37p | 310.67p | 297.17p | 300.57p | 5097270 |
04/12/2012 | 313.48p | 314.98p | 311.37p | 311.37p | 3367237 |
03/12/2012 | 311.97p | 320.19p | 311.97p | 314.68p | 3892499 |
30/11/2012 | 313.08p | 314.88p | 311.77p | 311.77p | 4854694 |
29/11/2012 | 312.77p | 314.28p | 310.67p | 313.58p | 3373991 |
28/11/2012 | 311.07p | 312.98p | 309.07p | 312.07p | 2098046 |
27/11/2012 | 309.77p | 312.47p | 309.37p | 311.97p | 2629738 |
26/11/2012 | 307.87p | 310.07p | 306.57p | 308.87p | 2198170 |
23/11/2012 | 307.47p | 310.07p | 306.97p | 307.87p | 1446426 |
22/11/2012 | 305.87p | 308.87p | 304.77p | 307.97p | 1839885 |
21/11/2012 | 303.17p | 306.47p | 302.27p | 304.47p | 1857168 |
20/11/2012 | 301.97p | 305.37p | 301.17p | 303.77p | 2373130 |
19/11/2012 | 300.07p | 302.47p | 298.57p | 302.37p | 2898119 |
16/11/2012 | 301.17p | 303.57p | 300.07p | 300.47p | 2403054 |
15/11/2012 | 303.47p | 303.77p | 300.07p | 300.97p | 2823124 |
14/11/2012 | 305.27p | 307.87p | 303.97p | 304.17p | 3780605 |
13/11/2012 | 305.37p | 306.57p | 303.57p | 305.07p | 4987988 |
12/11/2012 | 308.27p | 308.87p | 304.77p | 304.77p | 2081408 |
09/11/2012 | 309.57p | 311.37p | 306.67p | 307.57p | 3927380 |
08/11/2012 | 316.18p | 317.18p | 310.17p | 310.47p | 3883487 |
07/11/2012 | 317.88p | 322.18p | 315.08p | 315.08p | 2842868 |
06/11/2012 | 314.58p | 319.48p | 314.18p | 317.08p | 2125307 |
05/11/2012 | 311.97p | 315.18p | 309.57p | 313.78p | 2929394 |
02/11/2012 | 310.27p | 312.67p | 308.47p | 311.87p | 2774576 |
01/11/2012 | 310.27p | 311.17p | 306.47p | 311.07p | 4314674 |
31/10/2012 | 310.57p | 312.67p | 309.67p | 310.87p | 3477216 |
30/10/2012 | 309.47p | 312.17p | 309.47p | 311.87p | 2043303 |
29/10/2012 | 307.27p | 310.27p | 306.87p | 309.97p | 3284895 |
26/10/2012 | 303.17p | 306.27p | 303.07p | 304.37p | 4262408 |
25/10/2012 | 301.57p | 306.87p | 300.27p | 304.67p | 4039245 |
24/10/2012 | 302.37p | 304.47p | 299.87p | 301.27p | 5074744 |
23/10/2012 | 307.67p | 308.57p | 300.37p | 301.17p | 2864330 |
22/10/2012 | 308.77p | 310.37p | 306.77p | 307.27p | 2170553 |
19/10/2012 | 308.07p | 310.67p | 307.87p | 309.17p | 3162768 |
18/10/2012 | 307.97p | 309.30p | 305.77p | 309.27p | 3205251 |
17/10/2012 | 309.07p | 309.67p | 306.27p | 307.37p | 3111365 |
16/10/2012 | 303.97p | 310.27p | 303.57p | 308.97p | 4415442 |
15/10/2012 | 303.57p | 305.37p | 302.37p | 302.37p | 3770763 |
12/10/2012 | 303.47p | 306.07p | 301.57p | 303.67p | 3471358 |
11/10/2012 | 302.57p | 306.07p | 302.37p | 304.47p | 2219770 |
10/10/2012 | 305.57p | 306.27p | 302.57p | 303.27p | 3261222 |
09/10/2012 | 311.97p | 312.57p | 303.77p | 306.17p | 4430075 |
08/10/2012 | 312.57p | 313.48p | 311.47p | 312.98p | 2424437 |
05/10/2012 | 313.78p | 315.58p | 312.37p | 313.88p | 4543970 |
04/10/2012 | 316.08p | 318.58p | 312.57p | 314.48p | 3617748 |
03/10/2012 | 315.88p | 317.18p | 313.48p | 315.18p | 2781395 |
02/10/2012 | 316.18p | 319.48p | 315.18p | 316.18p | 2489649 |
01/10/2012 | 313.78p | 319.38p | 313.58p | 317.28p | 3333258 |
28/09/2012 | 316.48p | 317.98p | 313.28p | 313.58p | 4273686 |
27/09/2012 | 314.08p | 316.18p | 311.77p | 314.88p | 2391497 |
26/09/2012 | 314.68p | 316.28p | 312.07p | 312.77p | 3070834 |
25/09/2012 | 317.78p | 318.27p | 315.48p | 317.08p | 3334022 |
24/09/2012 | 322.58p | 324.18p | 315.48p | 317.28p | 3410097 |
21/09/2012 | 320.98p | 326.48p | 319.08p | 324.98p | 8453955 |
20/09/2012 | 316.48p | 320.18p | 314.28p | 319.58p | 3428782 |
19/09/2012 | 317.08p | 320.28p | 314.88p | 318.48p | 6356510 |
18/09/2012 | 313.98p | 318.98p | 313.98p | 316.38p | 3520329 |
17/09/2012 | 318.08p | 318.08p | 314.38p | 315.28p | 6008574 |
14/09/2012 | 319.98p | 323.18p | 314.38p | 318.28p | 6054930 |
13/09/2012 | 317.18p | 322.04p | 313.78p | 317.28p | 7124534 |
12/09/2012 | 308.17p | 316.78p | 307.17p | 315.48p | 8407243 |
11/09/2012 | 304.27p | 306.87p | 301.97p | 305.97p | 3484438 |
10/09/2012 | 304.87p | 305.37p | 303.27p | 304.57p | 3134949 |
07/09/2012 | 304.27p | 308.97p | 303.17p | 305.27p | 3582572 |
06/09/2012 | 301.17p | 305.37p | 300.17p | 304.27p | 3610013 |
05/09/2012 | 300.97p | 306.29p | 299.77p | 301.17p | 4035464 |
04/09/2012 | 301.17p | 302.67p | 298.77p | 300.47p | 3677931 |
03/09/2012 | 295.37p | 304.82p | 294.56p | 303.67p | 4693664 |
31/08/2012 | 295.07p | 298.97p | 294.76p | 296.37p | 5494400 |
30/08/2012 | 298.47p | 298.59p | 294.06p | 295.07p | 2490343 |
29/08/2012 | 297.57p | 298.97p | 294.97p | 298.87p | 2048838 |
28/08/2012 | 296.87p | 298.57p | 293.96p | 296.27p | 2557688 |
24/08/2012 | 300.17p | 301.37p | 295.22p | 297.07p | 2714610 |
23/08/2012 | 301.57p | 304.17p | 299.67p | 299.67p | 1615342 |
22/08/2012 | 302.07p | 303.37p | 298.17p | 299.17p | 2193081 |
21/08/2012 | 304.07p | 305.37p | 303.27p | 304.47p | 1985778 |
20/08/2012 | 301.67p | 304.87p | 301.32p | 302.77p | 1482375 |
17/08/2012 | 300.87p | 303.43p | 299.57p | 301.57p | 1975594 |
16/08/2012 | 302.77p | 303.07p | 296.87p | 299.37p | 2194544 |
15/08/2012 | 301.47p | 303.57p | 299.67p | 302.27p | 1390298 |
14/08/2012 | 300.97p | 301.77p | 299.47p | 301.47p | 1599474 |
13/08/2012 | 298.47p | 301.07p | 298.35p | 299.47p | 1432411 |
10/08/2012 | 298.27p | 299.87p | 296.47p | 298.47p | 1552311 |
09/08/2012 | 297.47p | 300.17p | 297.27p | 299.17p | 2677655 |
08/08/2012 | 293.76p | 297.07p | 293.76p | 296.67p | 2649942 |
07/08/2012 | 295.97p | 297.07p | 293.86p | 295.97p | 3258256 |
06/08/2012 | 294.76p | 296.57p | 293.36p | 295.37p | 2511194 |
03/08/2012 | 292.46p | 296.37p | 291.66p | 294.97p | 3027590 |
02/08/2012 | 290.56p | 295.47p | 289.86p | 291.66p | 3039564 |
01/08/2012 | 288.96p | 292.26p | 287.36p | 291.16p | 3014784 |
31/07/2012 | 295.17p | 297.17p | 287.66p | 287.66p | 6011070 |
30/07/2012 | 295.97p | 299.37p | 294.76p | 299.07p | 3451584 |
27/07/2012 | 290.36p | 295.97p | 290.06p | 294.76p | 4484708 |
26/07/2012 | 287.56p | 290.36p | 286.93p | 288.26p | 4831850 |
*Close Price adjusted for both dividends and splits