Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2013 | 496.42p | 504.52p | 496.42p | 502.49p | 1419274 |
08/05/2013 | 498.04p | 502.09p | 495.20p | 496.01p | 1424509 |
07/05/2013 | 503.71p | 510.59p | 494.39p | 496.82p | 1908152 |
03/05/2013 | 502.09p | 513.83p | 500.51p | 504.92p | 1885068 |
02/05/2013 | 506.54p | 508.93p | 494.80p | 502.49p | 1114095 |
01/05/2013 | 504.52p | 508.97p | 500.06p | 508.56p | 522267 |
30/04/2013 | 497.63p | 506.54p | 497.63p | 500.87p | 2210374 |
29/04/2013 | 495.20p | 498.85p | 493.58p | 497.63p | 936545 |
26/04/2013 | 493.18p | 496.42p | 490.34p | 495.61p | 879525 |
25/04/2013 | 495.20p | 499.66p | 492.77p | 493.99p | 795518 |
24/04/2013 | 494.39p | 498.04p | 489.53p | 495.61p | 1033379 |
23/04/2013 | 487.51p | 496.42p | 485.89p | 493.99p | 1609537 |
22/04/2013 | 492.77p | 493.58p | 485.89p | 487.10p | 1269032 |
19/04/2013 | 491.56p | 493.18p | 487.91p | 491.15p | 1252293 |
18/04/2013 | 492.77p | 492.77p | 486.70p | 489.53p | 730150 |
17/04/2013 | 498.04p | 498.04p | 485.48p | 491.15p | 952252 |
16/04/2013 | 498.44p | 500.47p | 492.77p | 494.80p | 872335 |
15/04/2013 | 500.06p | 502.90p | 492.77p | 500.47p | 988049 |
12/04/2013 | 501.28p | 502.90p | 496.82p | 500.06p | 626221 |
11/04/2013 | 497.23p | 505.33p | 497.23p | 502.49p | 964846 |
10/04/2013 | 496.82p | 502.49p | 492.37p | 501.68p | 1251744 |
09/04/2013 | 494.80p | 496.82p | 490.34p | 495.20p | 989447 |
08/04/2013 | 498.04p | 500.47p | 493.18p | 495.20p | 819746 |
05/04/2013 | 503.30p | 503.30p | 493.18p | 495.20p | 1187391 |
04/04/2013 | 518.69p | 518.69p | 496.82p | 500.06p | 1598432 |
03/04/2013 | 510.18p | 517.07p | 510.18p | 514.64p | 1595096 |
02/04/2013 | 507.35p | 515.04p | 507.14p | 511.80p | 1503374 |
28/03/2013 | 509.37p | 510.18p | 505.73p | 507.75p | 1392809 |
27/03/2013 | 513.83p | 516.66p | 502.09p | 508.56p | 1481745 |
26/03/2013 | 514.23p | 515.85p | 510.99p | 513.42p | 1075066 |
25/03/2013 | 509.78p | 519.90p | 506.22p | 513.02p | 913926 |
22/03/2013 | 508.56p | 513.42p | 507.75p | 508.56p | 1096786 |
21/03/2013 | 509.78p | 512.61p | 504.52p | 510.59p | 1733318 |
20/03/2013 | 506.94p | 509.78p | 504.11p | 508.97p | 1071516 |
19/03/2013 | 507.75p | 508.97p | 502.49p | 504.11p | 1545015 |
18/03/2013 | 499.25p | 508.16p | 493.58p | 507.75p | 1024608 |
15/03/2013 | 510.18p | 510.18p | 503.71p | 505.73p | 1867443 |
14/03/2013 | 502.90p | 508.97p | 502.09p | 508.97p | 1519104 |
13/03/2013 | 502.09p | 506.54p | 497.63p | 502.09p | 1276115 |
12/03/2013 | 512.21p | 512.61p | 505.33p | 506.54p | 1595456 |
11/03/2013 | 508.56p | 517.72p | 507.35p | 512.61p | 1230115 |
08/03/2013 | 509.78p | 511.40p | 502.90p | 507.35p | 1377391 |
07/03/2013 | 504.11p | 511.40p | 502.49p | 507.35p | 1504778 |
06/03/2013 | 510.59p | 517.07p | 507.35p | 507.75p | 1966684 |
05/03/2013 | 502.09p | 526.38p | 493.99p | 510.59p | 5114016 |
04/03/2013 | 466.45p | 470.50p | 461.19p | 468.88p | 2115338 |
01/03/2013 | 462.40p | 468.07p | 459.17p | 466.05p | 1075756 |
28/02/2013 | 462.40p | 462.81p | 455.12p | 462.00p | 1813558 |
27/02/2013 | 455.93p | 465.24p | 448.12p | 462.40p | 2388038 |
26/02/2013 | 468.48p | 473.34p | 463.21p | 465.24p | 1049467 |
25/02/2013 | 475.77p | 481.03p | 472.53p | 473.34p | 1730454 |
22/02/2013 | 462.81p | 476.98p | 459.98p | 476.17p | 2152750 |
21/02/2013 | 461.60p | 463.62p | 456.74p | 459.98p | 883539 |
20/02/2013 | 464.83p | 469.69p | 461.19p | 463.62p | 1554730 |
19/02/2013 | 456.33p | 466.05p | 454.81p | 465.24p | 923078 |
18/02/2013 | 458.36p | 459.17p | 455.12p | 456.74p | 376209 |
15/02/2013 | 454.71p | 459.98p | 454.31p | 458.36p | 955783 |
14/02/2013 | 456.74p | 459.57p | 454.71p | 455.12p | 892010 |
13/02/2013 | 455.12p | 459.98p | 454.08p | 456.33p | 956504 |
12/02/2013 | 453.90p | 456.74p | 453.50p | 455.52p | 1090129 |
11/02/2013 | 454.71p | 455.52p | 453.50p | 454.31p | 860135 |
08/02/2013 | 454.31p | 455.52p | 451.47p | 454.71p | 663438 |
07/02/2013 | 449.85p | 454.71p | 448.23p | 451.88p | 1230471 |
06/02/2013 | 451.88p | 456.74p | 448.23p | 450.66p | 1119642 |
05/02/2013 | 449.85p | 453.90p | 448.23p | 450.66p | 879555 |
04/02/2013 | 452.69p | 453.90p | 447.02p | 448.23p | 755085 |
01/02/2013 | 449.45p | 454.71p | 449.45p | 453.90p | 1017409 |
31/01/2013 | 451.07p | 453.72p | 445.42p | 449.04p | 1613756 |
30/01/2013 | 455.12p | 456.33p | 451.88p | 453.09p | 984056 |
29/01/2013 | 452.28p | 456.33p | 451.88p | 455.52p | 3605981 |
28/01/2013 | 454.71p | 456.33p | 451.88p | 453.50p | 787984 |
25/01/2013 | 451.88p | 456.33p | 451.88p | 454.31p | 834651 |
24/01/2013 | 453.09p | 455.93p | 451.88p | 453.50p | 957951 |
23/01/2013 | 453.90p | 456.74p | 452.28p | 455.12p | 1204111 |
22/01/2013 | 453.90p | 456.33p | 452.69p | 453.90p | 793490 |
21/01/2013 | 450.66p | 454.71p | 447.42p | 454.31p | 788185 |
18/01/2013 | 450.26p | 454.31p | 447.83p | 449.04p | 2041755 |
17/01/2013 | 447.83p | 451.60p | 447.02p | 449.85p | 1709002 |
16/01/2013 | 445.80p | 448.64p | 442.97p | 447.83p | 1301361 |
15/01/2013 | 446.21p | 446.61p | 443.78p | 446.61p | 961907 |
14/01/2013 | 445.40p | 449.04p | 443.58p | 447.02p | 986659 |
11/01/2013 | 442.16p | 445.40p | 440.54p | 444.99p | 1921155 |
10/01/2013 | 445.40p | 447.02p | 441.75p | 443.37p | 1107122 |
09/01/2013 | 443.37p | 445.80p | 442.97p | 444.99p | 913332 |
08/01/2013 | 445.80p | 447.42p | 441.75p | 443.37p | 1020191 |
07/01/2013 | 448.23p | 451.88p | 445.19p | 446.61p | 1161095 |
04/01/2013 | 444.99p | 451.88p | 444.18p | 447.02p | 1062077 |
03/01/2013 | 443.37p | 450.66p | 441.75p | 445.80p | 2167058 |
02/01/2013 | 437.71p | 443.78p | 436.49p | 438.52p | 1255110 |
31/12/2012 | 435.28p | 444.18p | 432.85p | 433.25p | 213615 |
28/12/2012 | 440.13p | 441.31p | 432.85p | 435.68p | 587960 |
27/12/2012 | 438.11p | 442.56p | 438.11p | 439.33p | 700042 |
24/12/2012 | 442.16p | 444.59p | 436.90p | 440.94p | 131235 |
21/12/2012 | 440.94p | 443.78p | 435.28p | 441.35p | 1872611 |
20/12/2012 | 434.87p | 443.78p | 434.87p | 440.94p | 743946 |
19/12/2012 | 436.90p | 441.35p | 434.91p | 440.54p | 1454358 |
18/12/2012 | 434.47p | 436.90p | 429.61p | 435.68p | 1465365 |
17/12/2012 | 438.11p | 439.73p | 431.23p | 435.28p | 1621339 |
14/12/2012 | 441.35p | 442.97p | 437.71p | 438.52p | 1024675 |
13/12/2012 | 442.16p | 444.18p | 439.33p | 440.94p | 1447055 |
12/12/2012 | 438.52p | 446.21p | 436.49p | 442.16p | 1687785 |
11/12/2012 | 439.73p | 446.61p | 438.11p | 438.11p | 1266369 |
10/12/2012 | 440.54p | 442.97p | 438.11p | 440.54p | 1893958 |
07/12/2012 | 443.78p | 445.40p | 440.54p | 441.35p | 789237 |
06/12/2012 | 445.40p | 446.61p | 443.37p | 444.18p | 1483060 |
05/12/2012 | 443.78p | 450.26p | 442.97p | 444.59p | 2244705 |
04/12/2012 | 444.18p | 446.61p | 440.94p | 441.35p | 724855 |
03/12/2012 | 444.99p | 448.23p | 442.56p | 444.59p | 659055 |
30/11/2012 | 445.40p | 447.02p | 442.97p | 442.97p | 1164639 |
29/11/2012 | 444.18p | 448.64p | 440.94p | 444.18p | 1568209 |
28/11/2012 | 447.42p | 448.64p | 442.16p | 442.97p | 1878412 |
27/11/2012 | 449.45p | 451.88p | 446.21p | 448.23p | 1591353 |
26/11/2012 | 449.04p | 449.45p | 445.80p | 447.83p | 528367 |
23/11/2012 | 449.45p | 453.86p | 448.85p | 449.85p | 855361 |
22/11/2012 | 449.85p | 452.28p | 447.83p | 450.26p | 824266 |
21/11/2012 | 449.45p | 450.66p | 446.61p | 448.64p | 968547 |
20/11/2012 | 447.02p | 449.85p | 444.59p | 449.04p | 866522 |
19/11/2012 | 445.40p | 447.83p | 434.87p | 447.02p | 1587462 |
16/11/2012 | 446.21p | 456.33p | 440.79p | 445.40p | 2368401 |
15/11/2012 | 443.78p | 444.18p | 437.30p | 440.94p | 769334 |
14/11/2012 | 441.35p | 447.42p | 438.52p | 446.21p | 1339251 |
13/11/2012 | 446.61p | 447.02p | 439.33p | 441.35p | 1563391 |
12/11/2012 | 449.04p | 450.26p | 444.18p | 446.21p | 899292 |
09/11/2012 | 452.69p | 453.50p | 446.21p | 449.04p | 977404 |
08/11/2012 | 462.40p | 464.02p | 451.47p | 451.88p | 1610300 |
07/11/2012 | 461.19p | 475.36p | 460.38p | 460.38p | 2164032 |
06/11/2012 | 462.40p | 466.86p | 459.57p | 465.24p | 900338 |
05/11/2012 | 459.57p | 463.21p | 457.14p | 461.19p | 833194 |
02/11/2012 | 455.12p | 464.02p | 454.71p | 458.76p | 1626265 |
01/11/2012 | 458.76p | 459.98p | 455.12p | 455.93p | 1434072 |
31/10/2012 | 464.02p | 464.83p | 458.40p | 458.76p | 1162585 |
30/10/2012 | 460.38p | 468.92p | 460.38p | 464.02p | 814221 |
29/10/2012 | 457.95p | 462.81p | 456.33p | 461.60p | 765590 |
26/10/2012 | 459.57p | 461.19p | 456.33p | 457.95p | 801552 |
25/10/2012 | 462.40p | 463.62p | 461.19p | 462.00p | 1029777 |
24/10/2012 | 461.60p | 465.24p | 459.98p | 462.40p | 806508 |
23/10/2012 | 464.83p | 466.05p | 457.55p | 458.36p | 1591386 |
22/10/2012 | 468.48p | 468.88p | 463.21p | 464.83p | 793048 |
19/10/2012 | 467.67p | 469.69p | 464.02p | 468.07p | 1139660 |
18/10/2012 | 463.21p | 469.81p | 462.40p | 467.26p | 1166808 |
17/10/2012 | 466.86p | 467.71p | 461.19p | 462.40p | 3018249 |
16/10/2012 | 466.86p | 468.48p | 462.00p | 467.67p | 2198665 |
15/10/2012 | 465.24p | 471.31p | 465.24p | 466.86p | 1086884 |
12/10/2012 | 470.50p | 470.50p | 463.21p | 465.64p | 2387206 |
11/10/2012 | 470.50p | 475.36p | 469.29p | 472.12p | 1074997 |
10/10/2012 | 474.96p | 476.98p | 470.50p | 472.53p | 976642 |
09/10/2012 | 481.44p | 482.25p | 471.72p | 474.55p | 995225 |
08/10/2012 | 483.06p | 486.20p | 478.20p | 482.25p | 2196724 |
05/10/2012 | 483.87p | 488.72p | 482.25p | 486.29p | 1055287 |
04/10/2012 | 478.20p | 485.48p | 476.58p | 483.46p | 668148 |
03/10/2012 | 477.79p | 481.03p | 472.53p | 477.79p | 946589 |
02/10/2012 | 476.17p | 482.65p | 474.96p | 479.01p | 735376 |
01/10/2012 | 470.91p | 483.06p | 470.91p | 479.01p | 1174395 |
28/09/2012 | 474.55p | 476.98p | 469.69p | 469.69p | 1388492 |
27/09/2012 | 476.17p | 476.17p | 467.26p | 472.12p | 1348870 |
26/09/2012 | 475.36p | 476.97p | 472.93p | 473.74p | 785423 |
25/09/2012 | 479.41p | 481.44p | 476.58p | 477.79p | 751819 |
24/09/2012 | 479.01p | 481.44p | 475.77p | 480.63p | 832211 |
21/09/2012 | 485.08p | 486.29p | 479.41p | 481.03p | 2196360 |
20/09/2012 | 480.63p | 483.91p | 476.17p | 483.87p | 1047045 |
19/09/2012 | 481.03p | 482.25p | 478.89p | 481.44p | 978111 |
18/09/2012 | 481.44p | 481.44p | 475.77p | 479.01p | 1166149 |
17/09/2012 | 473.74p | 481.84p | 472.17p | 481.84p | 1041411 |
14/09/2012 | 467.67p | 474.55p | 464.43p | 474.55p | 2897371 |
13/09/2012 | 460.38p | 462.40p | 458.36p | 462.00p | 793989 |
12/09/2012 | 462.81p | 463.98p | 459.17p | 460.79p | 1048378 |
11/09/2012 | 462.00p | 462.93p | 458.76p | 461.60p | 1289792 |
10/09/2012 | 458.76p | 465.69p | 458.76p | 463.62p | 1114526 |
07/09/2012 | 457.95p | 460.38p | 455.12p | 459.98p | 1599247 |
06/09/2012 | 454.71p | 459.17p | 453.50p | 457.55p | 2338636 |
05/09/2012 | 456.33p | 458.76p | 453.54p | 454.71p | 2039248 |
04/09/2012 | 459.98p | 463.21p | 456.33p | 457.55p | 2564106 |
03/09/2012 | 454.31p | 460.38p | 454.31p | 460.38p | 1458358 |
31/08/2012 | 457.95p | 458.76p | 455.12p | 455.52p | 1869298 |
30/08/2012 | 456.33p | 459.17p | 455.52p | 456.74p | 1148823 |
29/08/2012 | 457.55p | 461.60p | 451.47p | 458.36p | 1974644 |
28/08/2012 | 457.55p | 457.97p | 451.47p | 455.52p | 1414295 |
24/08/2012 | 456.74p | 459.98p | 455.12p | 457.95p | 659399 |
23/08/2012 | 464.43p | 465.24p | 455.93p | 455.93p | 1157300 |
22/08/2012 | 466.45p | 468.17p | 462.81p | 463.21p | 1446196 |
21/08/2012 | 468.88p | 469.69p | 466.05p | 468.88p | 948334 |
20/08/2012 | 468.07p | 470.91p | 465.64p | 467.26p | 822042 |
17/08/2012 | 466.45p | 469.69p | 466.45p | 468.48p | 2536194 |
16/08/2012 | 467.67p | 469.69p | 464.43p | 466.05p | 947910 |
15/08/2012 | 468.48p | 471.31p | 466.86p | 467.26p | 875831 |
14/08/2012 | 469.69p | 470.91p | 467.26p | 470.10p | 716964 |
13/08/2012 | 470.10p | 472.53p | 465.24p | 468.88p | 809493 |
10/08/2012 | 470.50p | 471.72p | 467.26p | 469.29p | 749153 |
09/08/2012 | 472.12p | 472.12p | 464.43p | 470.10p | 1387358 |
08/08/2012 | 472.53p | 472.53p | 464.83p | 468.88p | 1979215 |
07/08/2012 | 488.32p | 490.75p | 476.17p | 479.41p | 2019195 |
06/08/2012 | 483.46p | 487.91p | 481.44p | 487.51p | 1549127 |
03/08/2012 | 476.17p | 486.33p | 475.54p | 484.67p | 1213336 |
02/08/2012 | 474.96p | 476.17p | 469.29p | 474.55p | 1517751 |
01/08/2012 | 466.86p | 474.96p | 465.64p | 474.55p | 711568 |
31/07/2012 | 469.29p | 472.93p | 466.86p | 466.86p | 1032898 |
30/07/2012 | 466.05p | 470.91p | 463.92p | 469.29p | 813530 |
27/07/2012 | 468.88p | 468.88p | 462.81p | 466.45p | 1295662 |
26/07/2012 | 465.24p | 469.69p | 459.57p | 465.64p | 1419392 |
25/07/2012 | 457.55p | 464.83p | 455.93p | 464.02p | 874110 |
*Close Price adjusted for both dividends and splits