Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2013 | 160.80p | 160.91p | 159.50p | 160.40p | 827490 |
01/05/2013 | 160.30p | 161.13p | 159.58p | 161.10p | 1340850 |
30/04/2013 | 161.00p | 161.06p | 159.10p | 160.00p | 1071500 |
29/04/2013 | 160.30p | 161.18p | 159.80p | 160.50p | 808655 |
26/04/2013 | 161.00p | 161.26p | 159.80p | 160.60p | 961810 |
25/04/2013 | 160.80p | 161.60p | 160.40p | 161.00p | 922635 |
24/04/2013 | 161.30p | 161.30p | 160.60p | 161.20p | 1246535 |
23/04/2013 | 160.00p | 161.10p | 158.90p | 160.90p | 1522960 |
22/04/2013 | 160.80p | 160.80p | 158.90p | 159.50p | 1091825 |
19/04/2013 | 160.00p | 160.70p | 159.25p | 160.10p | 731485 |
18/04/2013 | 159.90p | 161.02p | 159.00p | 159.80p | 857610 |
17/04/2013 | 161.60p | 162.06p | 159.60p | 159.90p | 1136430 |
16/04/2013 | 160.60p | 161.60p | 159.30p | 161.30p | 1013590 |
15/04/2013 | 162.00p | 162.00p | 160.00p | 161.50p | 1100425 |
12/04/2013 | 163.30p | 164.02p | 161.60p | 162.30p | 1146905 |
11/04/2013 | 160.60p | 163.96p | 160.60p | 163.80p | 1302185 |
10/04/2013 | 158.50p | 161.10p | 158.50p | 160.80p | 1297045 |
09/04/2013 | 158.60p | 159.10p | 157.70p | 158.80p | 1446020 |
08/04/2013 | 158.00p | 158.40p | 156.90p | 157.70p | 1396455 |
05/04/2013 | 161.40p | 161.40p | 156.50p | 156.90p | 1519130 |
04/04/2013 | 162.10p | 162.82p | 160.50p | 160.50p | 1444705 |
03/04/2013 | 165.10p | 165.10p | 162.70p | 162.70p | 1426110 |
02/04/2013 | 163.60p | 165.10p | 163.30p | 164.70p | 2013110 |
28/03/2013 | 162.90p | 164.72p | 162.60p | 164.50p | 2810375 |
27/03/2013 | 163.20p | 163.41p | 161.30p | 162.90p | 2054910 |
26/03/2013 | 164.00p | 164.10p | 162.00p | 162.80p | 1886820 |
25/03/2013 | 163.50p | 165.10p | 163.20p | 163.50p | 1629390 |
22/03/2013 | 164.80p | 164.80p | 163.00p | 163.80p | 1583120 |
21/03/2013 | 165.20p | 166.10p | 164.00p | 164.30p | 1132955 |
20/03/2013 | 166.20p | 166.90p | 165.14p | 165.40p | 1135375 |
19/03/2013 | 166.40p | 167.50p | 165.60p | 166.00p | 1527750 |
18/03/2013 | 167.60p | 167.92p | 166.40p | 166.60p | 1701850 |
15/03/2013 | 171.70p | 172.00p | 169.90p | 170.20p | 2094600 |
14/03/2013 | 172.40p | 172.40p | 171.10p | 171.50p | 1742995 |
13/03/2013 | 172.40p | 172.40p | 169.70p | 171.10p | 1689200 |
12/03/2013 | 172.40p | 173.14p | 171.60p | 172.40p | 1609430 |
11/03/2013 | 171.80p | 173.10p | 171.80p | 172.50p | 1401360 |
08/03/2013 | 171.70p | 172.53p | 171.22p | 172.40p | 1319175 |
07/03/2013 | 170.40p | 171.10p | 170.04p | 171.00p | 1261115 |
06/03/2013 | 170.00p | 171.00p | 169.58p | 170.20p | 2426455 |
05/03/2013 | 167.20p | 169.89p | 167.20p | 169.80p | 2960270 |
04/03/2013 | 167.30p | 167.30p | 166.30p | 167.20p | 1321050 |
01/03/2013 | 167.00p | 168.00p | 165.90p | 168.00p | 1208770 |
28/02/2013 | 167.80p | 167.93p | 166.60p | 167.40p | 644900 |
27/02/2013 | 165.70p | 166.60p | 164.97p | 166.60p | 1543070 |
26/02/2013 | 165.20p | 168.10p | 164.10p | 165.40p | 977410 |
25/02/2013 | 166.70p | 168.40p | 166.70p | 168.10p | 854675 |
22/02/2013 | 166.00p | 166.55p | 165.12p | 166.00p | 1093860 |
21/02/2013 | 168.60p | 168.80p | 164.40p | 165.20p | 1979465 |
20/02/2013 | 167.80p | 169.40p | 167.06p | 168.80p | 1007640 |
19/02/2013 | 165.40p | 167.60p | 164.50p | 167.20p | 857870 |
18/02/2013 | 166.50p | 166.50p | 164.50p | 164.90p | 645080 |
15/02/2013 | 165.40p | 165.80p | 163.80p | 165.70p | 979295 |
14/02/2013 | 165.60p | 166.00p | 163.60p | 164.50p | 1303405 |
13/02/2013 | 163.80p | 165.50p | 163.38p | 165.50p | 877260 |
12/02/2013 | 163.00p | 164.50p | 162.92p | 164.10p | 1001910 |
11/02/2013 | 162.90p | 163.50p | 161.70p | 163.20p | 826765 |
08/02/2013 | 161.20p | 162.40p | 161.20p | 162.00p | 820315 |
07/02/2013 | 162.90p | 163.32p | 161.08p | 161.60p | 1252575 |
06/02/2013 | 163.80p | 163.98p | 161.88p | 163.20p | 1004740 |
05/02/2013 | 163.40p | 163.40p | 162.40p | 163.20p | 1496855 |
04/02/2013 | 165.50p | 165.50p | 162.60p | 162.60p | 1136130 |
01/02/2013 | 163.40p | 165.00p | 163.00p | 165.00p | 1331190 |
31/01/2013 | 165.00p | 165.82p | 162.50p | 163.20p | 1831625 |
30/01/2013 | 165.40p | 166.50p | 164.90p | 165.80p | 1429275 |
29/01/2013 | 166.00p | 166.88p | 164.90p | 166.00p | 2520620 |
28/01/2013 | 164.80p | 166.53p | 164.80p | 166.40p | 1300045 |
25/01/2013 | 163.80p | 165.00p | 163.52p | 165.00p | 1131365 |
24/01/2013 | 162.00p | 164.00p | 161.64p | 164.00p | 1193625 |
23/01/2013 | 161.60p | 162.00p | 160.40p | 162.00p | 1191480 |
22/01/2013 | 161.40p | 161.45p | 159.82p | 160.90p | 1232030 |
21/01/2013 | 160.40p | 161.00p | 160.06p | 161.00p | 1124980 |
18/01/2013 | 158.30p | 160.00p | 158.21p | 160.00p | 1486750 |
17/01/2013 | 157.90p | 158.40p | 157.04p | 158.40p | 766265 |
16/01/2013 | 157.00p | 157.55p | 156.22p | 157.40p | 1083030 |
15/01/2013 | 157.10p | 157.60p | 156.50p | 157.20p | 1418285 |
14/01/2013 | 156.20p | 157.36p | 156.00p | 157.20p | 1570110 |
11/01/2013 | 154.60p | 156.20p | 154.60p | 156.20p | 1114365 |
10/01/2013 | 155.40p | 156.00p | 154.50p | 155.20p | 1084900 |
09/01/2013 | 155.10p | 155.70p | 154.44p | 155.20p | 747105 |
08/01/2013 | 154.70p | 155.15p | 153.80p | 154.20p | 1073345 |
07/01/2013 | 155.80p | 155.80p | 154.70p | 154.90p | 903220 |
04/01/2013 | 154.20p | 155.40p | 154.02p | 155.10p | 1134865 |
03/01/2013 | 153.60p | 154.00p | 153.00p | 154.00p | 1333015 |
02/01/2013 | 152.60p | 153.50p | 151.64p | 153.40p | 1152245 |
31/12/2012 | 150.00p | 150.40p | 149.68p | 150.40p | 166770 |
28/12/2012 | 150.30p | 150.85p | 149.80p | 150.60p | 390070 |
27/12/2012 | 150.40p | 151.19p | 149.76p | 150.00p | 489540 |
24/12/2012 | 149.60p | 150.36p | 148.72p | 150.00p | 401315 |
21/12/2012 | 150.20p | 150.54p | 149.60p | 150.20p | 1662145 |
20/12/2012 | 150.60p | 151.00p | 150.30p | 150.60p | 1069405 |
19/12/2012 | 149.80p | 151.40p | 149.80p | 151.40p | 790125 |
18/12/2012 | 148.90p | 150.20p | 148.61p | 150.00p | 1313050 |
17/12/2012 | 148.40p | 148.71p | 147.07p | 148.30p | 555330 |
14/12/2012 | 149.00p | 149.30p | 148.20p | 148.80p | 823040 |
13/12/2012 | 148.50p | 148.93p | 148.32p | 148.40p | 1158990 |
12/12/2012 | 147.00p | 149.00p | 147.00p | 149.00p | 1283050 |
11/12/2012 | 145.70p | 147.80p | 145.70p | 147.70p | 838735 |
10/12/2012 | 146.00p | 146.86p | 145.80p | 146.50p | 513610 |
07/12/2012 | 145.00p | 146.50p | 144.90p | 146.30p | 831760 |
06/12/2012 | 146.90p | 146.90p | 144.82p | 145.00p | 1409590 |
05/12/2012 | 146.40p | 147.30p | 145.80p | 146.40p | 530975 |
04/12/2012 | 146.20p | 146.54p | 145.62p | 146.30p | 655290 |
03/12/2012 | 146.70p | 146.80p | 145.30p | 145.30p | 675195 |
30/11/2012 | 145.40p | 146.70p | 144.50p | 146.00p | 1196600 |
29/11/2012 | 143.20p | 145.20p | 143.00p | 145.20p | 740305 |
28/11/2012 | 142.50p | 142.93p | 142.00p | 142.70p | 708400 |
27/11/2012 | 141.20p | 142.80p | 141.20p | 142.80p | 1243195 |
26/11/2012 | 141.00p | 141.60p | 140.60p | 141.30p | 1418475 |
23/11/2012 | 141.20p | 141.50p | 140.30p | 141.40p | 686320 |
22/11/2012 | 139.40p | 140.90p | 139.20p | 140.60p | 774340 |
21/11/2012 | 138.00p | 139.30p | 137.30p | 139.30p | 1204430 |
20/11/2012 | 137.20p | 138.38p | 136.56p | 138.20p | 533735 |
19/11/2012 | 134.70p | 137.40p | 133.81p | 137.40p | 994845 |
16/11/2012 | 135.90p | 135.90p | 133.50p | 133.50p | 1106085 |
15/11/2012 | 136.70p | 136.70p | 134.40p | 135.00p | 957435 |
14/11/2012 | 138.00p | 138.00p | 136.30p | 136.30p | 393670 |
13/11/2012 | 137.40p | 137.60p | 135.81p | 137.30p | 1187360 |
12/11/2012 | 137.30p | 138.21p | 137.00p | 137.00p | 1372055 |
09/11/2012 | 138.80p | 139.20p | 136.30p | 137.80p | 1264605 |
08/11/2012 | 140.10p | 140.17p | 138.60p | 138.60p | 888630 |
07/11/2012 | 142.10p | 142.60p | 138.90p | 138.90p | 839050 |
06/11/2012 | 142.20p | 142.90p | 141.60p | 142.90p | 925175 |
05/11/2012 | 142.10p | 142.60p | 141.50p | 141.50p | 682305 |
02/11/2012 | 141.90p | 143.00p | 141.22p | 142.70p | 367500 |
01/11/2012 | 141.00p | 142.00p | 140.50p | 141.80p | 574185 |
31/10/2012 | 140.80p | 141.60p | 140.60p | 141.40p | 540425 |
30/10/2012 | 139.70p | 141.70p | 139.70p | 141.60p | 699495 |
29/10/2012 | 139.10p | 140.50p | 138.72p | 140.50p | 347360 |
26/10/2012 | 139.70p | 140.20p | 138.72p | 139.15p | 423115 |
25/10/2012 | 139.20p | 140.50p | 138.71p | 139.90p | 591530 |
24/10/2012 | 140.10p | 141.30p | 138.70p | 138.70p | 1200260 |
23/10/2012 | 141.10p | 142.20p | 139.60p | 140.30p | 763090 |
22/10/2012 | 142.70p | 143.26p | 141.01p | 141.10p | 765705 |
19/10/2012 | 144.00p | 144.00p | 142.70p | 143.30p | 447440 |
18/10/2012 | 143.90p | 144.40p | 143.30p | 143.50p | 928920 |
17/10/2012 | 144.00p | 144.20p | 143.20p | 143.90p | 907235 |
16/10/2012 | 142.50p | 144.00p | 142.40p | 144.00p | 743570 |
15/10/2012 | 142.30p | 142.70p | 141.60p | 142.00p | 628755 |
12/10/2012 | 143.30p | 143.60p | 142.10p | 142.10p | 656815 |
11/10/2012 | 143.60p | 143.60p | 142.60p | 142.60p | 526720 |
10/10/2012 | 143.40p | 143.92p | 143.00p | 143.00p | 676910 |
09/10/2012 | 144.30p | 144.96p | 143.60p | 143.70p | 1061555 |
08/10/2012 | 144.40p | 145.05p | 144.00p | 144.60p | 503205 |
05/10/2012 | 142.10p | 145.40p | 141.80p | 145.40p | 838930 |
04/10/2012 | 141.70p | 142.75p | 141.70p | 142.60p | 1421220 |
03/10/2012 | 141.00p | 142.50p | 141.00p | 141.70p | 511250 |
02/10/2012 | 141.90p | 142.60p | 141.10p | 141.10p | 757760 |
01/10/2012 | 140.30p | 142.40p | 139.82p | 142.00p | 831505 |
28/09/2012 | 140.80p | 140.96p | 139.40p | 139.40p | 817895 |
27/09/2012 | 140.40p | 140.86p | 139.80p | 140.30p | 605745 |
26/09/2012 | 142.20p | 142.90p | 139.90p | 140.20p | 926430 |
25/09/2012 | 142.90p | 143.22p | 142.20p | 143.00p | 664120 |
24/09/2012 | 142.80p | 143.00p | 142.11p | 142.40p | 512925 |
21/09/2012 | 143.20p | 143.40p | 141.95p | 143.00p | 1714135 |
20/09/2012 | 143.00p | 144.16p | 141.60p | 143.00p | 582610 |
19/09/2012 | 143.60p | 144.11p | 142.58p | 144.10p | 564955 |
18/09/2012 | 143.70p | 143.70p | 142.47p | 143.70p | 765430 |
17/09/2012 | 143.80p | 144.00p | 142.67p | 143.90p | 730500 |
14/09/2012 | 141.60p | 143.90p | 141.50p | 143.90p | 898215 |
13/09/2012 | 139.50p | 140.60p | 139.40p | 140.60p | 815560 |
12/09/2012 | 140.20p | 140.80p | 139.24p | 140.10p | 1061780 |
11/09/2012 | 139.60p | 140.50p | 139.01p | 140.50p | 501995 |
10/09/2012 | 139.50p | 140.25p | 138.26p | 140.00p | 697610 |
07/09/2012 | 137.50p | 139.90p | 137.50p | 139.70p | 683725 |
06/09/2012 | 134.50p | 137.30p | 134.50p | 137.30p | 529555 |
05/09/2012 | 134.60p | 135.70p | 134.00p | 134.10p | 596650 |
04/09/2012 | 135.30p | 136.58p | 134.71p | 135.20p | 540110 |
03/09/2012 | 136.20p | 136.60p | 134.92p | 135.80p | 734490 |
31/08/2012 | 134.80p | 136.40p | 134.80p | 135.40p | 559255 |
30/08/2012 | 136.30p | 137.30p | 134.92p | 135.30p | 740580 |
29/08/2012 | 137.00p | 137.80p | 136.70p | 137.10p | 457110 |
28/08/2012 | 138.90p | 138.90p | 137.10p | 137.10p | 532970 |
24/08/2012 | 139.20p | 139.20p | 137.71p | 138.00p | 463430 |
23/08/2012 | 139.90p | 140.00p | 138.30p | 138.80p | 451130 |
22/08/2012 | 139.00p | 140.30p | 138.30p | 139.80p | 753265 |
21/08/2012 | 139.20p | 140.40p | 138.70p | 140.40p | 910530 |
20/08/2012 | 139.20p | 139.60p | 138.40p | 138.70p | 580060 |
17/08/2012 | 138.80p | 138.90p | 138.00p | 138.60p | 840410 |
16/08/2012 | 137.70p | 138.50p | 137.30p | 137.90p | 327115 |
15/08/2012 | 137.50p | 138.79p | 137.50p | 137.80p | 576510 |
14/08/2012 | 138.00p | 138.50p | 137.03p | 138.30p | 1148975 |
13/08/2012 | 136.40p | 138.00p | 136.40p | 137.80p | 420580 |
10/08/2012 | 138.10p | 138.10p | 136.60p | 137.30p | 713085 |
09/08/2012 | 138.00p | 138.20p | 136.60p | 138.20p | 470850 |
08/08/2012 | 136.80p | 137.70p | 136.70p | 137.50p | 340345 |
07/08/2012 | 136.00p | 137.20p | 136.00p | 137.20p | 685050 |
06/08/2012 | 134.60p | 136.90p | 134.10p | 136.90p | 620750 |
03/08/2012 | 133.10p | 135.40p | 131.80p | 135.30p | 987385 |
02/08/2012 | 134.00p | 134.00p | 132.00p | 132.40p | 490990 |
01/08/2012 | 133.50p | 134.22p | 132.42p | 133.30p | 425225 |
31/07/2012 | 133.20p | 133.90p | 132.47p | 133.20p | 698760 |
30/07/2012 | 131.90p | 133.10p | 131.33p | 132.90p | 441565 |
27/07/2012 | 129.60p | 132.07p | 129.32p | 131.80p | 676790 |
26/07/2012 | 127.20p | 129.40p | 127.20p | 129.20p | 1365300 |
25/07/2012 | 128.60p | 128.60p | 127.00p | 127.00p | 1226005 |
24/07/2012 | 128.40p | 129.60p | 128.20p | 128.40p | 656965 |
23/07/2012 | 130.20p | 130.94p | 128.46p | 128.90p | 603855 |
20/07/2012 | 131.00p | 131.40p | 130.39p | 130.50p | 927595 |
19/07/2012 | 131.90p | 132.32p | 131.20p | 131.40p | 2121985 |
*Close Price adjusted for both dividends and splits