Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2013 | 241.78p | 243.69p | 240.06p | 241.40p | 1745383 |
17/04/2013 | 247.04p | 247.04p | 240.92p | 241.69p | 2032758 |
16/04/2013 | 245.13p | 245.80p | 242.83p | 244.75p | 3243496 |
15/04/2013 | 250.86p | 251.73p | 243.98p | 245.80p | 2267709 |
12/04/2013 | 248.47p | 251.73p | 245.70p | 250.77p | 1202665 |
11/04/2013 | 245.32p | 247.61p | 243.98p | 247.61p | 1425868 |
10/04/2013 | 239.49p | 246.56p | 239.49p | 245.22p | 1693844 |
09/04/2013 | 242.55p | 242.68p | 239.55p | 240.25p | 1084419 |
08/04/2013 | 239.97p | 241.21p | 238.82p | 241.21p | 1769718 |
05/04/2013 | 242.83p | 242.83p | 234.33p | 239.49p | 1571696 |
04/04/2013 | 247.04p | 247.23p | 242.07p | 242.83p | 1570094 |
03/04/2013 | 244.55p | 246.66p | 242.05p | 245.80p | 1798579 |
02/04/2013 | 241.88p | 245.13p | 241.59p | 243.22p | 1586663 |
28/03/2013 | 238.05p | 244.94p | 237.96p | 243.12p | 2194846 |
27/03/2013 | 240.92p | 244.84p | 237.19p | 238.05p | 2155668 |
26/03/2013 | 239.68p | 243.31p | 239.30p | 239.49p | 1739740 |
25/03/2013 | 242.83p | 252.26p | 238.15p | 239.01p | 1408557 |
22/03/2013 | 241.69p | 244.75p | 240.64p | 241.21p | 1243706 |
21/03/2013 | 240.35p | 243.69p | 237.29p | 242.16p | 2212504 |
20/03/2013 | 244.65p | 252.87p | 239.58p | 240.64p | 2265708 |
19/03/2013 | 256.51p | 258.51p | 252.39p | 252.87p | 1538788 |
18/03/2013 | 255.45p | 258.90p | 252.87p | 255.55p | 3301062 |
15/03/2013 | 258.61p | 259.76p | 255.84p | 259.09p | 3045888 |
14/03/2013 | 257.27p | 259.76p | 256.12p | 258.23p | 1812295 |
13/03/2013 | 252.39p | 256.58p | 252.39p | 256.51p | 1766563 |
12/03/2013 | 254.88p | 256.31p | 252.68p | 252.78p | 1307290 |
11/03/2013 | 256.41p | 256.86p | 254.21p | 254.40p | 1359050 |
08/03/2013 | 256.22p | 259.33p | 255.55p | 256.70p | 1795308 |
07/03/2013 | 253.35p | 259.37p | 251.34p | 255.36p | 3017204 |
06/03/2013 | 245.70p | 247.61p | 244.75p | 246.94p | 1754646 |
05/03/2013 | 245.22p | 246.56p | 244.65p | 245.22p | 1082549 |
04/03/2013 | 243.60p | 244.84p | 242.74p | 243.89p | 3064239 |
01/03/2013 | 243.98p | 245.99p | 241.50p | 243.98p | 1848504 |
28/02/2013 | 242.07p | 245.51p | 240.83p | 244.65p | 2231582 |
27/02/2013 | 242.16p | 242.16p | 237.15p | 240.83p | 2471563 |
26/02/2013 | 240.83p | 244.36p | 240.25p | 241.59p | 969752 |
25/02/2013 | 245.70p | 248.28p | 242.36p | 244.36p | 1700267 |
22/02/2013 | 246.94p | 248.00p | 245.22p | 245.22p | 1403832 |
21/02/2013 | 245.89p | 247.23p | 238.77p | 244.55p | 866651 |
20/02/2013 | 245.80p | 248.61p | 245.51p | 246.66p | 966704 |
19/02/2013 | 244.17p | 246.37p | 242.69p | 245.51p | 975375 |
18/02/2013 | 242.83p | 244.65p | 241.44p | 243.79p | 1316996 |
15/02/2013 | 240.83p | 244.46p | 239.68p | 242.83p | 1540864 |
14/02/2013 | 240.06p | 241.02p | 238.82p | 240.44p | 956551 |
13/02/2013 | 239.97p | 241.30p | 239.01p | 239.97p | 2626128 |
12/02/2013 | 239.39p | 239.89p | 238.15p | 239.87p | 2718392 |
11/02/2013 | 237.86p | 239.97p | 237.09p | 239.39p | 803774 |
08/02/2013 | 237.67p | 239.20p | 236.62p | 238.72p | 626108 |
07/02/2013 | 238.15p | 239.58p | 235.19p | 237.77p | 2384805 |
06/02/2013 | 237.86p | 240.25p | 237.58p | 238.05p | 1383999 |
05/02/2013 | 236.62p | 238.72p | 236.62p | 237.58p | 925198 |
04/02/2013 | 237.77p | 238.53p | 237.00p | 237.19p | 1414498 |
01/02/2013 | 237.67p | 239.01p | 237.10p | 237.77p | 906958 |
31/01/2013 | 238.05p | 239.01p | 235.57p | 237.29p | 1481904 |
30/01/2013 | 238.53p | 239.01p | 237.19p | 238.53p | 1283792 |
29/01/2013 | 236.91p | 237.77p | 236.43p | 237.58p | 1007444 |
28/01/2013 | 237.96p | 238.24p | 236.05p | 237.10p | 883623 |
25/01/2013 | 236.52p | 238.53p | 236.14p | 237.58p | 1162392 |
24/01/2013 | 236.33p | 237.38p | 235.38p | 236.33p | 1345092 |
23/01/2013 | 235.19p | 236.81p | 234.77p | 235.85p | 1583554 |
22/01/2013 | 234.52p | 236.43p | 233.85p | 235.38p | 730942 |
21/01/2013 | 234.71p | 235.95p | 232.99p | 235.19p | 690097 |
18/01/2013 | 234.23p | 234.61p | 232.51p | 234.04p | 866787 |
17/01/2013 | 231.55p | 233.66p | 230.50p | 233.27p | 1393909 |
16/01/2013 | 234.23p | 234.80p | 230.02p | 232.13p | 2218731 |
15/01/2013 | 232.70p | 235.66p | 231.55p | 234.33p | 1555621 |
14/01/2013 | 233.94p | 236.88p | 233.94p | 234.80p | 1183053 |
11/01/2013 | 235.09p | 237.10p | 233.66p | 234.13p | 1888352 |
10/01/2013 | 235.66p | 236.62p | 234.33p | 235.19p | 1519513 |
09/01/2013 | 236.72p | 236.99p | 234.99p | 236.14p | 1737071 |
08/01/2013 | 232.32p | 237.10p | 230.39p | 235.66p | 2617256 |
07/01/2013 | 240.54p | 242.10p | 238.72p | 240.25p | 1826896 |
04/01/2013 | 239.01p | 240.19p | 238.44p | 240.06p | 1634747 |
03/01/2013 | 241.40p | 241.50p | 239.30p | 239.49p | 1953023 |
02/01/2013 | 239.30p | 242.45p | 239.30p | 240.92p | 1124861 |
31/12/2012 | 237.58p | 239.77p | 234.42p | 235.76p | 528261 |
28/12/2012 | 239.01p | 240.25p | 237.29p | 238.05p | 763784 |
27/12/2012 | 236.91p | 239.58p | 236.91p | 238.53p | 850612 |
24/12/2012 | 237.00p | 238.83p | 236.43p | 236.62p | 268028 |
21/12/2012 | 237.29p | 239.39p | 236.14p | 237.58p | 4735720 |
20/12/2012 | 233.75p | 238.48p | 233.66p | 237.96p | 1743495 |
19/12/2012 | 232.22p | 234.61p | 231.46p | 234.42p | 984869 |
18/12/2012 | 231.94p | 232.99p | 230.50p | 232.22p | 1418217 |
17/12/2012 | 230.02p | 231.77p | 229.55p | 231.74p | 1147895 |
14/12/2012 | 229.26p | 231.94p | 229.07p | 229.74p | 1479596 |
13/12/2012 | 230.21p | 230.69p | 228.30p | 228.88p | 1849912 |
12/12/2012 | 231.36p | 231.94p | 229.55p | 229.55p | 2071023 |
11/12/2012 | 231.55p | 232.60p | 229.83p | 230.12p | 1043893 |
10/12/2012 | 233.75p | 233.75p | 229.93p | 231.65p | 861205 |
07/12/2012 | 230.41p | 233.75p | 229.45p | 232.51p | 1931355 |
06/12/2012 | 230.60p | 231.46p | 229.45p | 230.41p | 1449203 |
05/12/2012 | 229.93p | 232.03p | 228.97p | 230.69p | 1082471 |
04/12/2012 | 229.16p | 229.55p | 226.77p | 228.88p | 1678765 |
03/12/2012 | 226.58p | 230.50p | 225.91p | 229.45p | 2527046 |
30/11/2012 | 223.81p | 229.16p | 223.81p | 225.91p | 2552433 |
29/11/2012 | 220.08p | 223.35p | 219.51p | 223.33p | 2683051 |
28/11/2012 | 221.13p | 222.09p | 218.74p | 218.93p | 1890321 |
27/11/2012 | 218.36p | 222.57p | 217.69p | 221.51p | 1844376 |
26/11/2012 | 217.59p | 219.32p | 215.78p | 216.54p | 556441 |
23/11/2012 | 216.35p | 217.79p | 216.16p | 217.50p | 898314 |
22/11/2012 | 216.06p | 216.93p | 215.49p | 216.93p | 556503 |
21/11/2012 | 212.62p | 216.45p | 212.34p | 215.49p | 734585 |
20/11/2012 | 214.06p | 214.15p | 211.28p | 213.39p | 1336041 |
19/11/2012 | 213.10p | 214.73p | 213.05p | 214.15p | 1219794 |
16/11/2012 | 214.73p | 215.40p | 211.38p | 211.86p | 824844 |
15/11/2012 | 217.59p | 217.59p | 214.34p | 215.11p | 819736 |
14/11/2012 | 219.32p | 221.23p | 217.40p | 217.98p | 704607 |
13/11/2012 | 218.74p | 220.33p | 217.31p | 219.98p | 553146 |
12/11/2012 | 219.03p | 221.61p | 217.31p | 219.70p | 1077643 |
09/11/2012 | 221.61p | 222.09p | 216.64p | 217.02p | 1472820 |
08/11/2012 | 225.63p | 225.72p | 220.85p | 221.13p | 859625 |
07/11/2012 | 228.59p | 229.08p | 224.00p | 224.76p | 784232 |
06/11/2012 | 226.87p | 228.59p | 225.63p | 227.63p | 627288 |
05/11/2012 | 226.49p | 226.68p | 224.67p | 226.29p | 828216 |
02/11/2012 | 230.02p | 231.94p | 227.25p | 227.25p | 1178294 |
01/11/2012 | 226.77p | 230.79p | 226.77p | 229.93p | 984562 |
31/10/2012 | 228.78p | 230.88p | 227.15p | 227.15p | 1882700 |
30/10/2012 | 228.97p | 229.45p | 227.63p | 229.16p | 921029 |
29/10/2012 | 227.25p | 228.78p | 226.20p | 228.40p | 845135 |
26/10/2012 | 225.53p | 227.35p | 224.48p | 226.58p | 806197 |
25/10/2012 | 224.38p | 228.88p | 224.38p | 225.53p | 1643346 |
24/10/2012 | 224.57p | 225.72p | 222.95p | 224.86p | 937847 |
23/10/2012 | 226.58p | 227.63p | 222.95p | 223.71p | 1164036 |
22/10/2012 | 226.39p | 228.97p | 224.96p | 226.20p | 1179360 |
19/10/2012 | 224.29p | 228.11p | 224.29p | 226.68p | 1251507 |
18/10/2012 | 223.43p | 226.68p | 223.43p | 225.34p | 1343355 |
17/10/2012 | 223.24p | 224.30p | 222.30p | 224.19p | 1823544 |
16/10/2012 | 222.66p | 224.10p | 221.51p | 222.76p | 1273113 |
15/10/2012 | 220.46p | 221.80p | 220.18p | 221.80p | 959908 |
12/10/2012 | 220.85p | 222.18p | 220.08p | 220.46p | 1090724 |
11/10/2012 | 217.21p | 221.80p | 217.21p | 221.04p | 866715 |
10/10/2012 | 217.88p | 218.88p | 217.12p | 218.07p | 805382 |
09/10/2012 | 218.65p | 219.89p | 217.64p | 218.55p | 889583 |
08/10/2012 | 218.84p | 219.12p | 217.67p | 218.07p | 650477 |
05/10/2012 | 214.44p | 219.89p | 214.25p | 219.22p | 1800947 |
04/10/2012 | 215.01p | 215.01p | 212.34p | 214.34p | 2350808 |
03/10/2012 | 214.25p | 215.68p | 213.67p | 214.25p | 3516696 |
02/10/2012 | 215.87p | 217.59p | 212.43p | 214.54p | 2991198 |
01/10/2012 | 217.50p | 218.17p | 215.68p | 216.06p | 1331462 |
28/09/2012 | 219.03p | 220.37p | 216.83p | 216.83p | 1943458 |
27/09/2012 | 219.41p | 219.41p | 217.21p | 217.98p | 3041005 |
26/09/2012 | 217.59p | 219.02p | 216.06p | 218.26p | 5933772 |
25/09/2012 | 218.84p | 221.61p | 218.84p | 219.22p | 2755278 |
24/09/2012 | 220.37p | 221.71p | 218.17p | 218.74p | 1760895 |
21/09/2012 | 224.67p | 225.82p | 221.21p | 221.32p | 3864605 |
20/09/2012 | 223.81p | 224.48p | 221.61p | 223.43p | 1514766 |
19/09/2012 | 225.43p | 226.77p | 224.19p | 224.38p | 956869 |
18/09/2012 | 224.48p | 225.34p | 221.51p | 223.71p | 1228274 |
17/09/2012 | 225.72p | 226.96p | 224.42p | 225.72p | 1234652 |
14/09/2012 | 225.82p | 228.88p | 223.90p | 226.58p | 2314298 |
13/09/2012 | 223.14p | 223.71p | 221.51p | 221.51p | 853958 |
12/09/2012 | 219.12p | 223.24p | 218.84p | 222.66p | 1227895 |
11/09/2012 | 219.60p | 220.85p | 217.88p | 218.65p | 906863 |
10/09/2012 | 219.41p | 222.76p | 219.41p | 219.89p | 873129 |
07/09/2012 | 218.93p | 221.71p | 218.45p | 220.46p | 1556128 |
06/09/2012 | 215.30p | 218.93p | 214.92p | 218.36p | 1481906 |
05/09/2012 | 216.35p | 217.88p | 213.20p | 214.54p | 2328156 |
04/09/2012 | 219.51p | 222.09p | 219.31p | 220.46p | 1648118 |
03/09/2012 | 220.85p | 226.01p | 219.89p | 224.19p | 1644371 |
31/08/2012 | 221.99p | 223.81p | 220.85p | 221.32p | 1239106 |
30/08/2012 | 222.95p | 224.38p | 220.37p | 221.61p | 717378 |
29/08/2012 | 224.38p | 225.24p | 223.24p | 223.33p | 772688 |
28/08/2012 | 222.47p | 225.63p | 222.18p | 224.67p | 725576 |
24/08/2012 | 227.06p | 228.40p | 222.49p | 224.67p | 1036472 |
23/08/2012 | 231.36p | 231.36p | 226.39p | 226.49p | 989653 |
22/08/2012 | 232.32p | 233.37p | 229.07p | 230.50p | 972600 |
21/08/2012 | 236.24p | 236.72p | 232.89p | 233.08p | 1098942 |
20/08/2012 | 236.05p | 238.15p | 233.27p | 234.90p | 1205470 |
17/08/2012 | 235.09p | 238.05p | 235.09p | 235.28p | 721959 |
16/08/2012 | 234.90p | 235.47p | 232.99p | 233.85p | 1264103 |
15/08/2012 | 235.85p | 236.14p | 232.80p | 234.04p | 1350454 |
14/08/2012 | 236.05p | 236.81p | 234.71p | 235.85p | 1101079 |
13/08/2012 | 235.95p | 235.95p | 232.60p | 234.71p | 1083344 |
10/08/2012 | 236.14p | 237.86p | 233.18p | 235.57p | 1278405 |
09/08/2012 | 238.72p | 238.72p | 235.76p | 236.81p | 1950956 |
08/08/2012 | 236.52p | 239.49p | 236.19p | 239.49p | 2611035 |
07/08/2012 | 234.71p | 238.05p | 233.66p | 236.72p | 1647225 |
06/08/2012 | 230.41p | 238.34p | 230.41p | 235.66p | 1265966 |
03/08/2012 | 227.44p | 232.80p | 225.41p | 230.60p | 1891128 |
02/08/2012 | 221.32p | 232.89p | 218.74p | 227.54p | 2066001 |
01/08/2012 | 225.53p | 230.12p | 216.83p | 216.83p | 1497680 |
31/07/2012 | 232.32p | 232.32p | 222.76p | 226.29p | 1709603 |
30/07/2012 | 227.06p | 231.17p | 227.06p | 230.41p | 966447 |
27/07/2012 | 226.77p | 228.68p | 222.95p | 227.06p | 1044622 |
26/07/2012 | 220.37p | 226.49p | 218.55p | 224.48p | 957885 |
25/07/2012 | 217.21p | 221.80p | 216.16p | 220.27p | 1702606 |
24/07/2012 | 217.21p | 218.45p | 214.92p | 217.21p | 820661 |
23/07/2012 | 217.21p | 218.34p | 213.77p | 215.78p | 1440540 |
20/07/2012 | 225.72p | 225.82p | 217.98p | 219.98p | 1810332 |
19/07/2012 | 227.44p | 227.54p | 223.04p | 226.87p | 2461656 |
18/07/2012 | 232.22p | 233.08p | 224.29p | 227.15p | 1946743 |
17/07/2012 | 229.74p | 230.50p | 227.95p | 229.45p | 1746134 |
16/07/2012 | 225.05p | 229.93p | 224.76p | 228.78p | 1127826 |
13/07/2012 | 221.80p | 226.10p | 221.51p | 224.67p | 1434278 |
12/07/2012 | 222.57p | 224.96p | 219.70p | 220.46p | 1497554 |
11/07/2012 | 218.93p | 223.52p | 218.93p | 222.85p | 1474716 |
10/07/2012 | 219.70p | 221.47p | 218.07p | 219.22p | 1153803 |
09/07/2012 | 218.55p | 219.70p | 215.49p | 217.79p | 1340418 |
06/07/2012 | 216.16p | 218.84p | 213.69p | 218.26p | 983786 |
05/07/2012 | 219.60p | 219.60p | 213.80p | 215.87p | 1727302 |
*Close Price adjusted for both dividends and splits