Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/05/2013 | 236.43p | 240.06p | 234.66p | 239.96p | 2291092 |
15/05/2013 | 231.22p | 236.61p | 230.56p | 236.33p | 2939765 |
14/05/2013 | 230.66p | 231.59p | 227.59p | 231.03p | 2059318 |
13/05/2013 | 230.84p | 231.68p | 228.05p | 230.56p | 1886863 |
10/05/2013 | 231.96p | 234.47p | 230.61p | 231.68p | 3651942 |
09/05/2013 | 230.84p | 232.98p | 225.26p | 231.40p | 5040226 |
08/05/2013 | 219.96p | 223.40p | 219.86p | 223.40p | 2785934 |
07/05/2013 | 220.89p | 223.59p | 219.96p | 220.24p | 2416506 |
03/05/2013 | 221.54p | 222.56p | 217.91p | 221.07p | 3857400 |
02/05/2013 | 219.40p | 221.07p | 215.31p | 220.61p | 2260972 |
01/05/2013 | 218.10p | 220.79p | 217.07p | 219.40p | 986472 |
30/04/2013 | 221.91p | 222.38p | 214.10p | 217.07p | 4757617 |
29/04/2013 | 220.61p | 222.10p | 219.59p | 221.26p | 4086376 |
26/04/2013 | 221.73p | 222.19p | 218.38p | 220.24p | 4020937 |
25/04/2013 | 221.17p | 224.89p | 216.79p | 221.91p | 4344928 |
24/04/2013 | 205.63p | 218.76p | 203.49p | 216.79p | 8822898 |
23/04/2013 | 193.44p | 201.33p | 193.44p | 200.70p | 3768683 |
22/04/2013 | 197.16p | 197.16p | 192.60p | 193.72p | 1855163 |
19/04/2013 | 194.46p | 196.60p | 193.07p | 194.93p | 2706604 |
18/04/2013 | 195.49p | 197.16p | 192.42p | 193.07p | 2189060 |
17/04/2013 | 200.05p | 200.60p | 194.18p | 195.02p | 3251400 |
16/04/2013 | 197.35p | 201.07p | 196.79p | 198.19p | 2135666 |
15/04/2013 | 205.07p | 205.07p | 197.72p | 198.65p | 2378274 |
12/04/2013 | 207.49p | 208.05p | 203.67p | 204.51p | 1637878 |
11/04/2013 | 204.42p | 208.61p | 204.23p | 207.68p | 2389962 |
10/04/2013 | 202.19p | 207.02p | 199.95p | 205.81p | 3762129 |
09/04/2013 | 198.65p | 202.15p | 196.32p | 200.14p | 5830284 |
08/04/2013 | 197.53p | 198.00p | 194.93p | 196.32p | 3656498 |
05/04/2013 | 198.65p | 198.65p | 192.32p | 195.58p | 5629256 |
04/04/2013 | 198.56p | 200.70p | 194.65p | 196.14p | 9440969 |
03/04/2013 | 201.16p | 203.02p | 195.95p | 196.42p | 2807443 |
02/04/2013 | 202.84p | 204.88p | 199.77p | 203.02p | 3615510 |
28/03/2013 | 203.67p | 206.56p | 202.40p | 203.58p | 5466172 |
27/03/2013 | 208.14p | 208.42p | 203.30p | 204.14p | 3737608 |
26/03/2013 | 209.26p | 209.63p | 205.44p | 206.19p | 3063667 |
25/03/2013 | 219.21p | 219.21p | 207.40p | 207.86p | 2187485 |
22/03/2013 | 212.23p | 214.10p | 209.35p | 209.72p | 2884560 |
21/03/2013 | 213.82p | 215.21p | 211.68p | 213.26p | 2468852 |
20/03/2013 | 216.42p | 217.65p | 213.91p | 214.75p | 1294120 |
19/03/2013 | 220.14p | 220.14p | 215.21p | 215.40p | 2086363 |
18/03/2013 | 217.72p | 221.17p | 216.33p | 219.40p | 2351062 |
15/03/2013 | 221.17p | 225.07p | 220.79p | 221.54p | 3363752 |
14/03/2013 | 218.28p | 221.54p | 216.98p | 221.17p | 3065930 |
13/03/2013 | 211.21p | 217.35p | 210.65p | 216.98p | 2588957 |
12/03/2013 | 210.28p | 215.03p | 208.94p | 211.68p | 4211852 |
11/03/2013 | 208.42p | 210.19p | 206.75p | 210.19p | 4311478 |
08/03/2013 | 215.86p | 217.26p | 207.31p | 208.51p | 4825798 |
07/03/2013 | 224.24p | 224.52p | 215.31p | 215.31p | 3793125 |
06/03/2013 | 227.96p | 229.63p | 223.77p | 223.77p | 2732697 |
05/03/2013 | 225.63p | 228.05p | 224.95p | 226.66p | 2138901 |
04/03/2013 | 224.61p | 224.61p | 221.73p | 223.59p | 1202718 |
01/03/2013 | 223.68p | 227.59p | 223.31p | 225.45p | 1817379 |
28/02/2013 | 222.10p | 225.82p | 221.54p | 224.61p | 2194866 |
27/02/2013 | 220.24p | 222.26p | 218.28p | 221.54p | 1093714 |
26/02/2013 | 215.03p | 221.41p | 214.65p | 219.77p | 1758141 |
25/02/2013 | 220.70p | 223.87p | 218.84p | 219.77p | 2170699 |
22/02/2013 | 219.59p | 221.73p | 219.12p | 219.40p | 1611672 |
21/02/2013 | 225.07p | 226.66p | 218.28p | 219.12p | 2784359 |
20/02/2013 | 223.40p | 228.70p | 222.94p | 226.66p | 2682110 |
19/02/2013 | 221.26p | 224.24p | 220.33p | 223.21p | 1332237 |
18/02/2013 | 220.70p | 222.01p | 218.84p | 220.33p | 1473444 |
15/02/2013 | 220.24p | 220.24p | 217.45p | 219.96p | 2423043 |
14/02/2013 | 221.73p | 223.47p | 218.84p | 219.40p | 4825503 |
13/02/2013 | 215.77p | 224.33p | 215.77p | 222.66p | 4424061 |
12/02/2013 | 210.47p | 217.63p | 210.47p | 216.79p | 2020771 |
11/02/2013 | 214.10p | 215.08p | 210.56p | 211.40p | 1473578 |
08/02/2013 | 216.98p | 217.26p | 210.37p | 213.82p | 2381624 |
07/02/2013 | 214.75p | 216.82p | 214.65p | 216.79p | 2631701 |
06/02/2013 | 210.00p | 214.47p | 210.00p | 214.19p | 2955470 |
05/02/2013 | 205.54p | 211.21p | 205.54p | 209.63p | 2269508 |
04/02/2013 | 209.35p | 210.01p | 204.98p | 205.63p | 1522690 |
01/02/2013 | 206.47p | 209.63p | 206.37p | 209.44p | 2077660 |
31/01/2013 | 207.40p | 208.14p | 204.33p | 206.19p | 1697901 |
30/01/2013 | 207.95p | 208.89p | 206.37p | 208.14p | 2122887 |
29/01/2013 | 203.77p | 208.70p | 203.09p | 208.51p | 6626336 |
28/01/2013 | 201.44p | 204.23p | 200.14p | 203.40p | 2243827 |
25/01/2013 | 198.28p | 200.88p | 197.77p | 200.14p | 2009776 |
24/01/2013 | 195.86p | 199.21p | 195.39p | 198.28p | 2205211 |
23/01/2013 | 199.30p | 199.30p | 195.21p | 195.39p | 2239455 |
22/01/2013 | 198.84p | 199.58p | 196.60p | 198.00p | 2511993 |
21/01/2013 | 199.21p | 199.90p | 196.14p | 198.84p | 1134298 |
18/01/2013 | 197.25p | 199.70p | 196.60p | 198.74p | 2096976 |
17/01/2013 | 193.81p | 196.70p | 193.53p | 196.60p | 2485690 |
16/01/2013 | 191.95p | 194.09p | 191.76p | 193.25p | 1528146 |
15/01/2013 | 188.14p | 193.16p | 188.04p | 192.51p | 3451553 |
14/01/2013 | 189.90p | 190.74p | 187.83p | 188.69p | 1635054 |
11/01/2013 | 190.28p | 191.21p | 188.51p | 189.53p | 2892050 |
10/01/2013 | 194.46p | 194.84p | 189.53p | 189.72p | 3744484 |
09/01/2013 | 195.67p | 196.14p | 193.44p | 194.09p | 2446169 |
08/01/2013 | 197.63p | 198.46p | 194.74p | 194.74p | 2559823 |
07/01/2013 | 199.58p | 199.86p | 196.23p | 197.91p | 1699364 |
04/01/2013 | 198.37p | 200.60p | 196.79p | 199.58p | 1818230 |
03/01/2013 | 197.63p | 199.02p | 196.60p | 198.28p | 2138908 |
02/01/2013 | 193.90p | 199.77p | 192.88p | 198.09p | 2629855 |
31/12/2012 | 188.88p | 190.74p | 188.88p | 190.37p | 396868 |
28/12/2012 | 191.76p | 193.10p | 189.02p | 190.37p | 729747 |
27/12/2012 | 194.09p | 195.11p | 191.95p | 191.95p | 972876 |
24/12/2012 | 192.51p | 194.93p | 192.51p | 194.18p | 120822 |
21/12/2012 | 193.53p | 194.93p | 191.86p | 194.00p | 4233877 |
20/12/2012 | 193.53p | 195.67p | 192.88p | 194.93p | 2208148 |
19/12/2012 | 197.16p | 197.96p | 194.00p | 194.00p | 2108860 |
18/12/2012 | 195.86p | 197.72p | 194.00p | 196.42p | 3688461 |
17/12/2012 | 199.77p | 199.77p | 194.28p | 194.93p | 1977292 |
14/12/2012 | 198.65p | 201.12p | 198.46p | 199.58p | 2628886 |
13/12/2012 | 202.93p | 203.30p | 197.53p | 198.28p | 3269791 |
12/12/2012 | 203.02p | 203.77p | 200.60p | 202.37p | 2132436 |
11/12/2012 | 204.14p | 204.88p | 203.30p | 204.23p | 1279020 |
10/12/2012 | 205.07p | 205.63p | 202.19p | 204.05p | 3705390 |
07/12/2012 | 203.30p | 205.54p | 202.56p | 205.54p | 2043888 |
06/12/2012 | 205.44p | 205.91p | 201.16p | 202.93p | 4579920 |
05/12/2012 | 201.91p | 202.43p | 197.72p | 198.65p | 3191332 |
04/12/2012 | 200.98p | 201.35p | 199.95p | 200.98p | 1898995 |
03/12/2012 | 200.05p | 202.00p | 199.67p | 200.70p | 1813455 |
30/11/2012 | 202.47p | 203.30p | 200.88p | 201.26p | 2127624 |
29/11/2012 | 200.88p | 203.02p | 200.42p | 202.84p | 2951646 |
28/11/2012 | 198.74p | 200.33p | 197.54p | 200.05p | 1941547 |
27/11/2012 | 198.19p | 199.67p | 196.88p | 199.21p | 1714557 |
26/11/2012 | 193.81p | 197.25p | 192.79p | 196.14p | 1731702 |
23/11/2012 | 194.93p | 195.21p | 192.80p | 195.21p | 1341031 |
22/11/2012 | 190.28p | 194.09p | 190.17p | 194.00p | 3994170 |
21/11/2012 | 190.00p | 190.76p | 189.44p | 190.74p | 4058975 |
20/11/2012 | 186.46p | 190.09p | 186.37p | 189.81p | 2681411 |
19/11/2012 | 185.44p | 187.04p | 184.75p | 187.02p | 2087348 |
16/11/2012 | 185.44p | 186.37p | 183.30p | 183.76p | 2134984 |
15/11/2012 | 187.11p | 187.80p | 184.06p | 185.81p | 3536710 |
14/11/2012 | 189.62p | 190.74p | 188.04p | 188.88p | 1839406 |
13/11/2012 | 188.79p | 190.65p | 188.51p | 189.90p | 1252205 |
12/11/2012 | 188.97p | 191.11p | 188.32p | 190.28p | 1939470 |
09/11/2012 | 189.16p | 189.81p | 186.46p | 189.25p | 2251152 |
08/11/2012 | 191.30p | 192.14p | 188.60p | 189.25p | 2386786 |
07/11/2012 | 193.16p | 194.46p | 189.44p | 190.00p | 3334443 |
06/11/2012 | 199.30p | 200.42p | 190.83p | 192.23p | 4635658 |
05/11/2012 | 199.49p | 201.54p | 198.84p | 199.86p | 2924784 |
02/11/2012 | 198.56p | 200.76p | 196.79p | 199.95p | 3427459 |
01/11/2012 | 198.19p | 199.12p | 197.72p | 198.19p | 2529763 |
31/10/2012 | 195.95p | 199.21p | 194.84p | 198.56p | 3410054 |
30/10/2012 | 195.58p | 198.19p | 195.49p | 196.70p | 1284700 |
29/10/2012 | 193.81p | 195.58p | 191.67p | 194.46p | 1362444 |
26/10/2012 | 194.74p | 197.07p | 194.18p | 195.11p | 4960214 |
25/10/2012 | 194.84p | 199.12p | 193.81p | 197.35p | 5639651 |
24/10/2012 | 192.97p | 194.37p | 188.60p | 193.90p | 3497296 |
23/10/2012 | 198.46p | 198.46p | 191.39p | 191.58p | 2647747 |
22/10/2012 | 194.84p | 197.46p | 193.53p | 197.44p | 2346272 |
19/10/2012 | 195.67p | 196.70p | 194.46p | 195.11p | 1641609 |
18/10/2012 | 196.32p | 196.32p | 193.53p | 195.95p | 2217745 |
17/10/2012 | 192.51p | 195.67p | 192.04p | 195.02p | 3242614 |
16/10/2012 | 189.81p | 193.63p | 188.88p | 193.53p | 2652150 |
15/10/2012 | 190.93p | 190.93p | 187.35p | 188.32p | 2933693 |
12/10/2012 | 184.14p | 190.95p | 183.11p | 190.93p | 8461957 |
11/10/2012 | 183.30p | 187.02p | 182.37p | 183.58p | 14181059 |
10/10/2012 | 180.04p | 181.72p | 176.78p | 176.78p | 2634014 |
09/10/2012 | 179.20p | 179.95p | 178.74p | 179.58p | 2314990 |
08/10/2012 | 178.37p | 179.59p | 177.44p | 179.02p | 1979469 |
05/10/2012 | 178.27p | 179.86p | 175.20p | 179.11p | 1836643 |
04/10/2012 | 173.90p | 177.19p | 172.78p | 176.97p | 5727288 |
03/10/2012 | 176.97p | 176.97p | 173.81p | 173.81p | 2077141 |
02/10/2012 | 174.09p | 179.30p | 174.09p | 177.99p | 2327156 |
01/10/2012 | 174.83p | 178.74p | 173.13p | 176.51p | 2128438 |
28/09/2012 | 173.71p | 173.71p | 171.57p | 172.97p | 4841566 |
27/09/2012 | 170.74p | 172.13p | 170.46p | 171.85p | 1902176 |
26/09/2012 | 176.13p | 176.23p | 170.46p | 170.55p | 2717111 |
25/09/2012 | 174.92p | 178.92p | 173.71p | 177.62p | 1597110 |
24/09/2012 | 177.72p | 178.61p | 172.60p | 175.11p | 3693261 |
21/09/2012 | 179.20p | 179.67p | 177.81p | 179.11p | 3039409 |
20/09/2012 | 177.34p | 177.72p | 175.76p | 177.34p | 2131678 |
19/09/2012 | 175.20p | 177.90p | 174.55p | 177.62p | 3000978 |
18/09/2012 | 175.20p | 175.20p | 172.78p | 173.99p | 3689676 |
17/09/2012 | 178.55p | 178.55p | 175.85p | 175.85p | 2355553 |
14/09/2012 | 175.67p | 179.58p | 174.81p | 177.72p | 5794422 |
13/09/2012 | 170.36p | 172.69p | 169.99p | 171.57p | 2740786 |
12/09/2012 | 167.11p | 168.97p | 166.55p | 168.32p | 1467154 |
11/09/2012 | 167.29p | 167.61p | 164.69p | 166.08p | 1791671 |
10/09/2012 | 166.92p | 169.06p | 166.36p | 167.48p | 1885423 |
07/09/2012 | 163.76p | 167.85p | 163.48p | 166.55p | 2910884 |
06/09/2012 | 158.18p | 164.13p | 157.52p | 162.83p | 5838206 |
05/09/2012 | 155.38p | 157.91p | 155.38p | 157.43p | 3653032 |
04/09/2012 | 154.92p | 157.71p | 153.62p | 155.94p | 4523590 |
03/09/2012 | 148.50p | 152.78p | 148.50p | 150.73p | 2429300 |
31/08/2012 | 149.89p | 151.01p | 148.96p | 150.27p | 1960848 |
30/08/2012 | 149.62p | 150.55p | 147.85p | 149.34p | 991760 |
29/08/2012 | 150.08p | 150.83p | 147.94p | 150.27p | 1414899 |
28/08/2012 | 150.08p | 150.83p | 148.96p | 150.27p | 1240193 |
24/08/2012 | 152.13p | 152.50p | 150.55p | 151.85p | 858142 |
23/08/2012 | 154.55p | 154.55p | 151.01p | 151.57p | 1813313 |
22/08/2012 | 154.55p | 154.55p | 152.59p | 153.90p | 981496 |
21/08/2012 | 157.06p | 157.06p | 153.90p | 155.57p | 975019 |
20/08/2012 | 155.29p | 156.59p | 152.97p | 153.80p | 1433205 |
17/08/2012 | 154.08p | 155.85p | 153.24p | 155.57p | 1065490 |
16/08/2012 | 153.06p | 154.27p | 151.63p | 153.90p | 1063203 |
15/08/2012 | 151.29p | 153.62p | 151.29p | 153.24p | 1519671 |
14/08/2012 | 149.99p | 154.17p | 149.99p | 152.22p | 2009922 |
13/08/2012 | 149.62p | 151.48p | 148.41p | 149.71p | 823055 |
10/08/2012 | 149.43p | 150.83p | 148.59p | 150.08p | 1580148 |
09/08/2012 | 149.80p | 151.48p | 149.15p | 150.64p | 1513294 |
08/08/2012 | 147.75p | 149.89p | 147.20p | 149.71p | 1403360 |
07/08/2012 | 146.92p | 148.87p | 145.80p | 148.59p | 2217333 |
06/08/2012 | 144.41p | 147.29p | 143.38p | 146.82p | 1620158 |
03/08/2012 | 139.57p | 144.96p | 138.36p | 143.85p | 2383818 |
02/08/2012 | 141.80p | 142.36p | 138.54p | 138.54p | 2486496 |
01/08/2012 | 139.29p | 142.36p | 138.92p | 141.80p | 2568410 |
*Close Price adjusted for both dividends and splits