Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2013 | 250.00p | 269.10p | 249.30p | 269.10p | 777165 |
08/05/2013 | 246.60p | 255.60p | 245.30p | 251.40p | 480862 |
07/05/2013 | 243.20p | 249.60p | 243.00p | 247.10p | 473184 |
03/05/2013 | 243.20p | 246.90p | 242.80p | 243.50p | 355828 |
02/05/2013 | 243.90p | 247.40p | 242.00p | 243.50p | 600618 |
01/05/2013 | 241.20p | 247.20p | 241.20p | 244.60p | 207966 |
30/04/2013 | 243.20p | 244.70p | 242.10p | 244.50p | 325211 |
29/04/2013 | 246.40p | 248.50p | 240.81p | 242.80p | 119303 |
26/04/2013 | 246.30p | 246.43p | 240.70p | 242.70p | 186912 |
25/04/2013 | 246.90p | 249.10p | 245.40p | 247.70p | 876086 |
24/04/2013 | 244.20p | 250.00p | 239.27p | 242.50p | 862907 |
23/04/2013 | 255.70p | 258.22p | 252.00p | 253.80p | 262887 |
22/04/2013 | 256.30p | 259.17p | 252.30p | 254.70p | 240113 |
19/04/2013 | 253.00p | 255.50p | 251.00p | 254.70p | 378942 |
18/04/2013 | 253.20p | 255.50p | 247.60p | 251.00p | 485740 |
17/04/2013 | 261.70p | 266.10p | 251.90p | 253.80p | 717167 |
16/04/2013 | 255.70p | 262.60p | 253.70p | 259.40p | 474019 |
15/04/2013 | 256.90p | 260.60p | 249.90p | 254.70p | 587506 |
12/04/2013 | 253.00p | 257.02p | 252.30p | 255.60p | 209743 |
11/04/2013 | 249.60p | 255.70p | 247.00p | 253.30p | 271830 |
10/04/2013 | 244.50p | 251.90p | 244.50p | 250.10p | 377459 |
09/04/2013 | 246.80p | 251.50p | 244.20p | 250.50p | 363459 |
08/04/2013 | 257.70p | 257.70p | 243.70p | 247.70p | 303837 |
05/04/2013 | 266.30p | 266.30p | 243.50p | 251.60p | 1288935 |
04/04/2013 | 255.70p | 266.10p | 252.20p | 265.80p | 1207784 |
03/04/2013 | 255.40p | 257.70p | 252.10p | 255.80p | 630051 |
02/04/2013 | 258.50p | 261.90p | 254.50p | 257.00p | 512923 |
28/03/2013 | 270.10p | 273.10p | 255.00p | 259.20p | 405752 |
27/03/2013 | 275.90p | 275.90p | 268.40p | 269.90p | 462543 |
26/03/2013 | 279.30p | 281.50p | 276.10p | 278.40p | 291660 |
25/03/2013 | 281.20p | 285.50p | 277.20p | 278.00p | 355860 |
22/03/2013 | 279.10p | 286.90p | 276.50p | 282.20p | 311068 |
21/03/2013 | 277.50p | 279.70p | 276.10p | 278.80p | 316985 |
20/03/2013 | 281.30p | 281.30p | 276.90p | 278.20p | 179579 |
19/03/2013 | 279.00p | 281.80p | 277.30p | 279.10p | 354975 |
18/03/2013 | 277.70p | 281.50p | 277.25p | 279.90p | 319716 |
15/03/2013 | 276.30p | 283.10p | 275.50p | 282.00p | 648908 |
14/03/2013 | 275.00p | 276.00p | 267.60p | 275.50p | 608832 |
13/03/2013 | 266.60p | 275.00p | 263.70p | 273.20p | 720488 |
12/03/2013 | 269.00p | 272.60p | 264.30p | 268.90p | 520877 |
11/03/2013 | 268.00p | 275.20p | 263.82p | 270.30p | 987725 |
08/03/2013 | 275.80p | 276.40p | 271.30p | 275.20p | 354943 |
07/03/2013 | 280.60p | 280.60p | 266.10p | 273.80p | 462627 |
06/03/2013 | 277.40p | 284.59p | 274.90p | 277.20p | 1807452 |
05/03/2013 | 256.00p | 281.05p | 251.58p | 280.00p | 977604 |
04/03/2013 | 273.70p | 273.70p | 255.10p | 259.80p | 683621 |
01/03/2013 | 276.60p | 281.90p | 274.00p | 274.70p | 256056 |
28/02/2013 | 280.10p | 282.80p | 277.30p | 279.80p | 320354 |
27/02/2013 | 283.90p | 283.90p | 273.76p | 280.70p | 2806586 |
26/02/2013 | 285.00p | 288.00p | 273.21p | 278.60p | 1703499 |
25/02/2013 | 290.00p | 292.60p | 283.70p | 288.00p | 1442754 |
22/02/2013 | 287.10p | 288.30p | 281.90p | 288.00p | 268358 |
21/02/2013 | 286.10p | 290.00p | 281.50p | 287.00p | 450342 |
20/02/2013 | 285.00p | 290.60p | 284.90p | 290.00p | 352544 |
19/02/2013 | 285.00p | 287.50p | 281.60p | 285.70p | 297944 |
18/02/2013 | 285.30p | 285.30p | 280.20p | 283.00p | 392969 |
15/02/2013 | 289.90p | 300.60p | 266.40p | 282.80p | 1741320 |
14/02/2013 | 300.00p | 303.80p | 295.40p | 300.60p | 669589 |
13/02/2013 | 290.00p | 304.40p | 288.60p | 301.50p | 1066382 |
12/02/2013 | 279.30p | 292.60p | 279.30p | 290.00p | 1289296 |
11/02/2013 | 284.30p | 285.35p | 279.90p | 280.80p | 571244 |
08/02/2013 | 271.90p | 285.13p | 271.00p | 285.10p | 1949508 |
07/02/2013 | 272.30p | 274.21p | 268.20p | 268.70p | 1560309 |
06/02/2013 | 252.70p | 276.30p | 252.30p | 272.50p | 2583975 |
05/02/2013 | 239.70p | 254.70p | 237.65p | 251.60p | 926896 |
04/02/2013 | 243.20p | 243.77p | 240.20p | 240.50p | 415623 |
01/02/2013 | 240.30p | 243.80p | 237.50p | 242.50p | 569971 |
31/01/2013 | 242.20p | 243.95p | 236.60p | 240.00p | 637432 |
30/01/2013 | 252.20p | 252.30p | 242.10p | 243.20p | 318225 |
29/01/2013 | 256.60p | 256.60p | 250.50p | 251.10p | 497778 |
28/01/2013 | 250.80p | 254.00p | 249.94p | 251.70p | 377343 |
25/01/2013 | 251.90p | 254.30p | 248.80p | 250.00p | 328310 |
24/01/2013 | 250.10p | 254.13p | 237.21p | 251.70p | 658136 |
23/01/2013 | 260.90p | 260.90p | 251.90p | 252.90p | 235320 |
22/01/2013 | 262.40p | 264.31p | 259.00p | 259.50p | 214167 |
21/01/2013 | 259.00p | 262.70p | 256.32p | 262.70p | 319354 |
18/01/2013 | 265.00p | 266.10p | 264.11p | 264.30p | 566425 |
17/01/2013 | 267.50p | 267.50p | 264.60p | 265.00p | 358067 |
16/01/2013 | 269.20p | 269.20p | 262.56p | 267.50p | 182647 |
15/01/2013 | 269.90p | 272.90p | 266.90p | 268.50p | 391349 |
14/01/2013 | 265.00p | 270.60p | 263.02p | 269.80p | 577549 |
11/01/2013 | 269.70p | 271.58p | 264.30p | 264.50p | 336513 |
10/01/2013 | 269.30p | 272.30p | 267.80p | 269.40p | 215962 |
09/01/2013 | 264.90p | 269.90p | 264.70p | 268.40p | 192011 |
08/01/2013 | 261.50p | 265.67p | 259.40p | 263.60p | 232066 |
07/01/2013 | 262.80p | 264.90p | 262.10p | 262.60p | 300311 |
04/01/2013 | 261.30p | 263.08p | 258.50p | 261.10p | 308012 |
03/01/2013 | 257.00p | 264.00p | 255.80p | 260.50p | 478739 |
02/01/2013 | 254.40p | 258.50p | 253.30p | 256.00p | 290505 |
31/12/2012 | 245.00p | 254.90p | 245.00p | 251.80p | 45030 |
28/12/2012 | 256.90p | 256.90p | 250.90p | 253.80p | 168505 |
27/12/2012 | 257.00p | 260.80p | 254.34p | 256.30p | 179336 |
24/12/2012 | 257.00p | 257.64p | 253.60p | 254.50p | 49378 |
21/12/2012 | 254.20p | 255.30p | 251.60p | 255.00p | 378489 |
20/12/2012 | 253.40p | 257.23p | 253.40p | 254.50p | 333074 |
19/12/2012 | 250.20p | 255.60p | 248.80p | 254.00p | 317392 |
18/12/2012 | 245.60p | 250.30p | 244.80p | 250.30p | 329804 |
17/12/2012 | 243.00p | 246.49p | 241.28p | 244.60p | 364862 |
14/12/2012 | 241.50p | 243.10p | 239.90p | 242.40p | 556292 |
13/12/2012 | 235.00p | 241.50p | 232.30p | 241.50p | 712704 |
12/12/2012 | 228.50p | 234.22p | 227.80p | 234.20p | 500319 |
11/12/2012 | 231.30p | 233.75p | 228.00p | 228.40p | 976426 |
10/12/2012 | 230.30p | 232.51p | 229.00p | 231.50p | 810838 |
07/12/2012 | 231.60p | 232.70p | 230.40p | 232.70p | 472943 |
06/12/2012 | 228.60p | 232.20p | 228.10p | 231.80p | 272436 |
05/12/2012 | 227.00p | 228.88p | 226.70p | 227.30p | 440347 |
04/12/2012 | 227.00p | 229.00p | 225.00p | 225.50p | 312627 |
03/12/2012 | 225.00p | 227.90p | 225.00p | 226.00p | 297454 |
30/11/2012 | 224.30p | 227.90p | 224.30p | 226.90p | 211044 |
29/11/2012 | 223.80p | 225.64p | 223.80p | 224.00p | 323370 |
28/11/2012 | 221.60p | 224.00p | 220.20p | 222.00p | 390469 |
27/11/2012 | 223.00p | 224.00p | 219.60p | 221.60p | 575580 |
26/11/2012 | 228.00p | 228.00p | 221.80p | 221.80p | 317604 |
23/11/2012 | 225.40p | 226.60p | 224.80p | 225.70p | 1278164 |
22/11/2012 | 223.90p | 226.60p | 223.66p | 225.40p | 205540 |
21/11/2012 | 227.20p | 228.10p | 223.30p | 223.70p | 201027 |
20/11/2012 | 223.00p | 229.20p | 223.00p | 228.20p | 461001 |
19/11/2012 | 221.20p | 225.02p | 220.50p | 225.00p | 419566 |
16/11/2012 | 221.00p | 223.04p | 218.50p | 219.00p | 1873770 |
15/11/2012 | 224.00p | 224.00p | 221.20p | 221.40p | 552975 |
14/11/2012 | 232.60p | 232.60p | 225.00p | 225.00p | 616485 |
13/11/2012 | 234.10p | 235.30p | 227.30p | 230.00p | 3721725 |
12/11/2012 | 241.00p | 241.30p | 234.00p | 234.30p | 529141 |
09/11/2012 | 252.50p | 255.90p | 235.00p | 240.00p | 2336151 |
08/11/2012 | 267.20p | 267.20p | 257.60p | 262.00p | 352298 |
07/11/2012 | 268.10p | 269.60p | 264.00p | 266.10p | 366115 |
06/11/2012 | 265.30p | 268.00p | 264.30p | 265.50p | 262925 |
05/11/2012 | 270.20p | 275.83p | 265.90p | 269.00p | 275570 |
02/11/2012 | 276.50p | 277.67p | 271.90p | 272.00p | 381445 |
01/11/2012 | 272.10p | 275.23p | 272.07p | 274.80p | 225482 |
31/10/2012 | 272.80p | 277.00p | 272.68p | 273.20p | 213777 |
30/10/2012 | 273.60p | 276.92p | 272.50p | 273.30p | 725113 |
29/10/2012 | 275.80p | 277.33p | 271.26p | 275.60p | 152034 |
26/10/2012 | 281.60p | 281.60p | 273.20p | 275.70p | 294203 |
25/10/2012 | 282.00p | 286.30p | 278.30p | 278.30p | 635714 |
24/10/2012 | 285.50p | 290.93p | 281.00p | 281.00p | 470399 |
23/10/2012 | 292.00p | 294.80p | 289.70p | 290.90p | 297353 |
22/10/2012 | 295.30p | 299.82p | 293.00p | 293.00p | 773120 |
19/10/2012 | 297.70p | 300.78p | 294.30p | 295.80p | 310810 |
18/10/2012 | 295.00p | 303.70p | 295.00p | 299.60p | 232789 |
17/10/2012 | 299.90p | 300.00p | 293.10p | 299.90p | 143494 |
16/10/2012 | 292.60p | 294.70p | 290.20p | 293.20p | 155866 |
15/10/2012 | 288.70p | 292.51p | 288.70p | 291.40p | 163450 |
12/10/2012 | 291.30p | 296.70p | 289.40p | 290.00p | 144231 |
11/10/2012 | 290.00p | 293.60p | 290.00p | 293.20p | 218688 |
10/10/2012 | 295.10p | 295.50p | 290.00p | 291.00p | 136977 |
09/10/2012 | 293.40p | 295.20p | 292.50p | 294.50p | 188248 |
08/10/2012 | 294.40p | 298.30p | 292.60p | 295.80p | 152695 |
05/10/2012 | 295.90p | 298.10p | 293.10p | 297.70p | 517482 |
04/10/2012 | 297.10p | 298.40p | 293.90p | 293.90p | 1046703 |
03/10/2012 | 298.10p | 300.70p | 297.00p | 297.10p | 680937 |
02/10/2012 | 302.90p | 304.30p | 299.80p | 301.00p | 165413 |
01/10/2012 | 298.90p | 305.80p | 297.60p | 304.40p | 280657 |
28/09/2012 | 299.80p | 301.51p | 294.53p | 298.00p | 406667 |
27/09/2012 | 298.50p | 301.60p | 298.50p | 299.50p | 445767 |
26/09/2012 | 294.50p | 300.10p | 293.00p | 300.00p | 423793 |
25/09/2012 | 296.10p | 304.20p | 296.00p | 304.00p | 333463 |
24/09/2012 | 303.60p | 303.60p | 296.10p | 298.10p | 572382 |
21/09/2012 | 304.40p | 307.00p | 302.20p | 302.70p | 347619 |
20/09/2012 | 306.40p | 306.40p | 299.90p | 302.10p | 210462 |
19/09/2012 | 306.60p | 309.00p | 303.30p | 304.90p | 228575 |
18/09/2012 | 314.90p | 314.90p | 306.00p | 306.60p | 284134 |
17/09/2012 | 321.00p | 321.00p | 308.80p | 311.20p | 190841 |
14/09/2012 | 309.70p | 319.00p | 309.70p | 317.70p | 386853 |
13/09/2012 | 309.40p | 309.70p | 306.80p | 309.00p | 261681 |
12/09/2012 | 301.90p | 315.00p | 301.90p | 311.90p | 577691 |
11/09/2012 | 308.10p | 310.20p | 305.10p | 308.50p | 183510 |
10/09/2012 | 313.30p | 318.70p | 308.90p | 311.10p | 675907 |
07/09/2012 | 291.80p | 316.10p | 289.10p | 315.50p | 298765 |
06/09/2012 | 284.80p | 292.60p | 282.40p | 289.70p | 167070 |
05/09/2012 | 286.50p | 287.00p | 282.80p | 286.00p | 314546 |
04/09/2012 | 291.60p | 291.60p | 286.30p | 288.00p | 402578 |
03/09/2012 | 291.90p | 292.40p | 288.10p | 289.50p | 323631 |
31/08/2012 | 288.90p | 300.00p | 286.90p | 290.00p | 384066 |
30/08/2012 | 289.70p | 293.50p | 288.25p | 290.00p | 336645 |
29/08/2012 | 290.90p | 292.72p | 287.70p | 291.40p | 177146 |
28/08/2012 | 291.20p | 292.91p | 287.00p | 291.50p | 328550 |
24/08/2012 | 284.20p | 291.90p | 284.00p | 290.00p | 428298 |
23/08/2012 | 295.00p | 295.00p | 287.96p | 291.70p | 156164 |
22/08/2012 | 296.80p | 302.90p | 291.30p | 292.90p | 563258 |
21/08/2012 | 295.80p | 300.70p | 294.00p | 299.50p | 186976 |
20/08/2012 | 299.40p | 300.09p | 293.40p | 299.20p | 177841 |
17/08/2012 | 297.20p | 300.63p | 293.40p | 300.60p | 206766 |
16/08/2012 | 293.20p | 301.30p | 292.00p | 295.00p | 109514 |
15/08/2012 | 295.30p | 295.90p | 290.80p | 294.40p | 103370 |
14/08/2012 | 293.80p | 294.80p | 290.90p | 294.80p | 111268 |
13/08/2012 | 290.80p | 291.67p | 288.90p | 291.20p | 149973 |
10/08/2012 | 294.30p | 295.40p | 290.00p | 292.50p | 158466 |
09/08/2012 | 290.00p | 295.70p | 287.80p | 294.70p | 144569 |
08/08/2012 | 297.10p | 297.10p | 285.30p | 288.50p | 287606 |
07/08/2012 | 295.00p | 297.80p | 288.40p | 297.10p | 190771 |
06/08/2012 | 289.30p | 295.60p | 286.80p | 294.50p | 306334 |
03/08/2012 | 275.00p | 289.50p | 269.40p | 288.00p | 283231 |
02/08/2012 | 276.00p | 276.00p | 267.90p | 269.50p | 396599 |
01/08/2012 | 275.00p | 275.00p | 266.75p | 273.00p | 2234965 |
31/07/2012 | 275.00p | 275.00p | 270.90p | 273.00p | 856933 |
30/07/2012 | 253.60p | 268.10p | 253.60p | 267.30p | 383551 |
27/07/2012 | 263.80p | 263.80p | 256.00p | 260.10p | 253775 |
26/07/2012 | 261.50p | 265.87p | 259.70p | 261.40p | 173365 |
25/07/2012 | 259.90p | 266.90p | 259.90p | 262.30p | 206950 |
*Close Price adjusted for both dividends and splits