Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2013 | 352.63p | 362.84p | 351.83p | 360.96p | 231970 |
08/05/2013 | 356.10p | 357.09p | 349.06p | 354.12p | 292644 |
07/05/2013 | 349.55p | 358.78p | 344.93p | 357.09p | 385707 |
03/05/2013 | 345.19p | 349.55p | 343.01p | 347.77p | 151230 |
02/05/2013 | 347.17p | 347.17p | 341.59p | 344.20p | 157595 |
01/05/2013 | 346.68p | 348.26p | 341.12p | 348.26p | 111915 |
30/04/2013 | 338.34p | 345.13p | 334.28p | 344.99p | 367779 |
29/04/2013 | 334.08p | 337.35p | 332.19p | 336.16p | 345821 |
26/04/2013 | 330.41p | 332.29p | 327.63p | 332.19p | 188850 |
25/04/2013 | 334.28p | 334.28p | 325.35p | 332.29p | 884540 |
24/04/2013 | 321.38p | 334.18p | 319.99p | 332.99p | 365291 |
23/04/2013 | 318.01p | 321.38p | 314.93p | 321.38p | 190489 |
22/04/2013 | 312.45p | 318.11p | 310.47p | 317.61p | 162899 |
19/04/2013 | 302.44p | 310.67p | 302.44p | 310.47p | 386793 |
18/04/2013 | 308.59p | 310.67p | 299.56p | 305.02p | 252302 |
17/04/2013 | 312.45p | 316.82p | 300.93p | 306.50p | 451570 |
16/04/2013 | 319.00p | 319.00p | 312.45p | 313.55p | 2505067 |
15/04/2013 | 321.58p | 321.58p | 312.45p | 312.85p | 121156 |
12/04/2013 | 321.38p | 322.27p | 315.11p | 321.58p | 210768 |
11/04/2013 | 321.48p | 321.48p | 318.51p | 318.60p | 115219 |
10/04/2013 | 318.21p | 321.58p | 316.42p | 318.41p | 201676 |
09/04/2013 | 313.65p | 320.59p | 311.76p | 316.42p | 163611 |
08/04/2013 | 313.94p | 313.94p | 309.48p | 311.76p | 136823 |
05/04/2013 | 322.18p | 322.18p | 309.48p | 309.48p | 229170 |
04/04/2013 | 321.88p | 323.56p | 318.41p | 320.49p | 96769 |
03/04/2013 | 317.41p | 323.56p | 317.41p | 323.56p | 86729 |
02/04/2013 | 319.40p | 321.18p | 315.09p | 321.18p | 128096 |
28/03/2013 | 320.59p | 320.59p | 311.46p | 318.41p | 243334 |
27/03/2013 | 319.10p | 319.20p | 313.15p | 316.42p | 104110 |
26/03/2013 | 320.69p | 320.69p | 315.73p | 317.41p | 106803 |
25/03/2013 | 318.70p | 320.69p | 316.42p | 320.69p | 109256 |
22/03/2013 | 317.41p | 318.41p | 313.35p | 316.32p | 69276 |
21/03/2013 | 311.66p | 318.41p | 309.58p | 318.41p | 137265 |
20/03/2013 | 314.44p | 319.40p | 310.47p | 311.56p | 72955 |
19/03/2013 | 324.75p | 324.75p | 314.84p | 319.40p | 107163 |
18/03/2013 | 322.77p | 325.35p | 320.89p | 323.37p | 110816 |
15/03/2013 | 314.74p | 332.02p | 314.71p | 327.33p | 1291234 |
14/03/2013 | 311.46p | 317.12p | 309.97p | 316.92p | 206334 |
13/03/2013 | 306.01p | 312.45p | 306.01p | 311.96p | 137007 |
12/03/2013 | 305.41p | 310.87p | 305.41p | 307.99p | 126475 |
11/03/2013 | 308.19p | 310.04p | 305.20p | 307.50p | 156721 |
08/03/2013 | 307.99p | 307.99p | 302.59p | 307.50p | 187956 |
07/03/2013 | 303.13p | 308.98p | 303.13p | 307.50p | 368222 |
06/03/2013 | 293.61p | 309.48p | 291.41p | 307.20p | 570074 |
05/03/2013 | 280.71p | 292.62p | 278.43p | 291.53p | 161743 |
04/03/2013 | 284.19p | 284.19p | 277.84p | 278.73p | 333630 |
01/03/2013 | 287.66p | 288.25p | 273.52p | 282.70p | 744621 |
28/02/2013 | 292.62p | 292.62p | 287.76p | 287.76p | 367962 |
27/02/2013 | 293.41p | 293.91p | 290.16p | 290.63p | 81575 |
26/02/2013 | 289.24p | 292.62p | 286.57p | 292.62p | 57488 |
25/02/2013 | 296.19p | 300.35p | 293.41p | 294.60p | 112777 |
22/02/2013 | 294.01p | 296.81p | 293.91p | 295.49p | 135899 |
21/02/2013 | 296.48p | 299.26p | 292.32p | 293.91p | 256936 |
20/02/2013 | 302.83p | 309.08p | 297.87p | 298.57p | 97476 |
19/02/2013 | 301.05p | 303.23p | 297.58p | 302.83p | 72544 |
18/02/2013 | 298.87p | 299.36p | 296.52p | 297.58p | 185570 |
15/02/2013 | 299.66p | 299.66p | 296.68p | 299.36p | 117705 |
14/02/2013 | 300.25p | 300.25p | 295.13p | 299.06p | 92684 |
13/02/2013 | 294.40p | 300.85p | 294.40p | 299.36p | 147588 |
12/02/2013 | 286.66p | 300.55p | 285.67p | 300.55p | 404121 |
11/02/2013 | 287.95p | 289.24p | 282.10p | 287.66p | 333579 |
08/02/2013 | 286.27p | 287.76p | 285.38p | 287.66p | 242054 |
07/02/2013 | 289.05p | 289.54p | 281.93p | 287.16p | 346238 |
06/02/2013 | 286.17p | 297.97p | 286.17p | 288.65p | 383659 |
05/02/2013 | 282.70p | 286.17p | 280.38p | 286.17p | 386065 |
04/02/2013 | 284.28p | 285.77p | 279.32p | 281.31p | 97727 |
01/02/2013 | 282.70p | 287.56p | 281.31p | 285.67p | 283708 |
31/01/2013 | 271.79p | 282.70p | 271.79p | 282.60p | 883327 |
30/01/2013 | 283.89p | 283.89p | 270.79p | 273.47p | 118899 |
29/01/2013 | 286.37p | 286.37p | 279.42p | 279.72p | 25908 |
28/01/2013 | 285.67p | 286.89p | 282.70p | 284.38p | 374120 |
25/01/2013 | 282.60p | 285.87p | 282.60p | 282.70p | 670124 |
24/01/2013 | 280.42p | 282.70p | 278.73p | 282.70p | 109853 |
23/01/2013 | 281.41p | 283.49p | 277.84p | 278.73p | 197233 |
22/01/2013 | 283.69p | 283.69p | 279.62p | 282.70p | 374927 |
21/01/2013 | 280.61p | 283.70p | 279.18p | 283.69p | 70936 |
18/01/2013 | 286.76p | 286.76p | 279.68p | 283.69p | 193117 |
17/01/2013 | 285.08p | 286.17p | 282.80p | 285.67p | 205805 |
16/01/2013 | 279.23p | 285.08p | 279.22p | 284.88p | 241048 |
15/01/2013 | 278.53p | 281.71p | 277.74p | 279.13p | 167404 |
14/01/2013 | 287.16p | 287.16p | 278.33p | 279.42p | 155931 |
11/01/2013 | 280.71p | 289.05p | 277.74p | 283.89p | 168691 |
10/01/2013 | 273.77p | 279.72p | 268.62p | 279.72p | 103303 |
09/01/2013 | 274.76p | 274.76p | 262.86p | 269.90p | 272145 |
08/01/2013 | 282.70p | 282.70p | 271.74p | 273.37p | 169172 |
07/01/2013 | 284.78p | 286.07p | 280.50p | 282.10p | 63674 |
04/01/2013 | 289.24p | 289.24p | 283.29p | 284.78p | 59570 |
03/01/2013 | 284.68p | 289.94p | 284.68p | 287.76p | 134347 |
02/01/2013 | 273.08p | 288.55p | 272.68p | 287.76p | 221634 |
31/12/2012 | 275.56p | 275.75p | 271.89p | 274.07p | 40517 |
28/12/2012 | 277.54p | 279.52p | 277.54p | 278.23p | 13238 |
27/12/2012 | 279.62p | 279.62p | 276.45p | 276.75p | 21382 |
24/12/2012 | 274.86p | 278.31p | 274.37p | 277.54p | 8151 |
21/12/2012 | 274.96p | 278.53p | 273.66p | 276.75p | 317231 |
20/12/2012 | 284.58p | 284.58p | 276.84p | 277.74p | 183252 |
19/12/2012 | 278.93p | 284.68p | 278.63p | 281.61p | 307391 |
18/12/2012 | 278.23p | 280.02p | 272.78p | 278.33p | 247956 |
17/12/2012 | 281.90p | 281.90p | 277.84p | 278.93p | 72977 |
14/12/2012 | 278.33p | 284.58p | 278.04p | 281.61p | 160832 |
13/12/2012 | 278.23p | 278.93p | 275.75p | 277.84p | 197907 |
12/12/2012 | 279.32p | 279.32p | 277.64p | 277.74p | 163369 |
11/12/2012 | 280.32p | 281.90p | 277.64p | 278.73p | 190995 |
10/12/2012 | 287.66p | 287.66p | 278.83p | 281.31p | 93345 |
07/12/2012 | 276.75p | 285.08p | 275.65p | 285.08p | 181537 |
06/12/2012 | 269.80p | 278.23p | 269.80p | 278.23p | 312036 |
05/12/2012 | 265.64p | 271.01p | 265.54p | 270.00p | 187337 |
04/12/2012 | 261.17p | 266.23p | 261.17p | 265.54p | 131466 |
03/12/2012 | 267.82p | 267.82p | 263.55p | 264.84p | 60577 |
30/11/2012 | 262.66p | 266.83p | 262.66p | 263.95p | 105722 |
29/11/2012 | 266.93p | 267.52p | 265.34p | 265.83p | 90836 |
28/11/2012 | 265.34p | 267.42p | 263.65p | 265.54p | 88359 |
27/11/2012 | 262.07p | 267.82p | 262.07p | 265.74p | 150669 |
26/11/2012 | 258.89p | 261.47p | 258.00p | 260.38p | 593716 |
23/11/2012 | 261.87p | 261.87p | 257.90p | 258.59p | 349576 |
22/11/2012 | 260.58p | 262.46p | 258.69p | 259.78p | 132408 |
21/11/2012 | 264.25p | 265.34p | 260.91p | 263.85p | 165487 |
20/11/2012 | 267.52p | 269.31p | 264.64p | 264.64p | 105722 |
19/11/2012 | 263.85p | 267.82p | 260.18p | 267.72p | 84374 |
16/11/2012 | 266.03p | 266.08p | 263.85p | 263.85p | 83199 |
15/11/2012 | 263.85p | 266.83p | 258.49p | 265.24p | 140031 |
14/11/2012 | 269.31p | 269.50p | 267.42p | 267.82p | 50716 |
13/11/2012 | 267.82p | 270.40p | 267.82p | 269.60p | 206374 |
12/11/2012 | 263.45p | 269.64p | 263.45p | 268.71p | 58981 |
09/11/2012 | 271.98p | 271.98p | 257.60p | 264.15p | 306580 |
08/11/2012 | 275.16p | 276.05p | 270.10p | 270.10p | 425587 |
07/11/2012 | 277.54p | 277.54p | 272.78p | 273.97p | 71675 |
06/11/2012 | 276.35p | 278.04p | 272.58p | 274.76p | 187851 |
05/11/2012 | 277.74p | 280.10p | 274.76p | 275.36p | 230369 |
02/11/2012 | 282.00p | 282.70p | 280.12p | 281.21p | 93971 |
01/11/2012 | 281.21p | 283.89p | 281.01p | 281.80p | 110524 |
31/10/2012 | 279.32p | 284.48p | 279.32p | 280.81p | 195818 |
30/10/2012 | 275.85p | 279.13p | 274.89p | 278.93p | 70706 |
29/10/2012 | 276.25p | 277.14p | 273.03p | 274.96p | 78777 |
26/10/2012 | 276.45p | 279.23p | 274.46p | 276.35p | 100044 |
25/10/2012 | 275.85p | 278.53p | 274.76p | 278.53p | 121655 |
24/10/2012 | 269.90p | 277.04p | 269.90p | 277.04p | 102087 |
23/10/2012 | 278.04p | 278.04p | 271.59p | 272.58p | 94651 |
22/10/2012 | 275.65p | 279.13p | 275.56p | 276.35p | 251066 |
19/10/2012 | 272.18p | 277.74p | 270.79p | 276.55p | 401905 |
18/10/2012 | 270.60p | 272.58p | 270.00p | 270.89p | 254805 |
17/10/2012 | 270.79p | 271.92p | 268.22p | 271.79p | 173432 |
16/10/2012 | 264.64p | 270.79p | 264.64p | 270.20p | 449273 |
15/10/2012 | 266.53p | 270.40p | 263.85p | 265.14p | 110486 |
12/10/2012 | 266.33p | 270.30p | 266.33p | 270.20p | 564264 |
11/10/2012 | 267.62p | 268.22p | 262.66p | 266.63p | 229054 |
10/10/2012 | 263.45p | 264.74p | 259.39p | 264.55p | 264257 |
09/10/2012 | 267.82p | 267.82p | 259.78p | 262.56p | 773504 |
08/10/2012 | 265.34p | 268.81p | 263.23p | 265.04p | 170735 |
05/10/2012 | 267.82p | 268.61p | 265.34p | 267.52p | 313974 |
04/10/2012 | 266.73p | 268.81p | 264.00p | 267.82p | 1840060 |
03/10/2012 | 265.83p | 268.12p | 262.86p | 264.25p | 774300 |
02/10/2012 | 254.82p | 271.89p | 254.82p | 267.82p | 2618232 |
01/10/2012 | 261.87p | 262.26p | 256.71p | 260.48p | 937022 |
28/09/2012 | 254.63p | 261.47p | 251.65p | 261.47p | 287848 |
27/09/2012 | 243.52p | 254.63p | 243.52p | 254.63p | 2015021 |
26/09/2012 | 253.83p | 253.83p | 246.49p | 248.58p | 136472 |
25/09/2012 | 243.81p | 251.95p | 243.71p | 251.05p | 314441 |
24/09/2012 | 253.93p | 253.93p | 243.02p | 244.01p | 334819 |
21/09/2012 | 247.98p | 254.43p | 245.25p | 247.24p | 2516890 |
20/09/2012 | 253.93p | 253.93p | 246.74p | 247.73p | 119328 |
19/09/2012 | 259.64p | 259.64p | 252.69p | 253.93p | 253701 |
18/09/2012 | 252.94p | 258.15p | 252.94p | 253.93p | 169902 |
17/09/2012 | 252.20p | 258.64p | 250.13p | 257.90p | 157266 |
14/09/2012 | 257.90p | 260.38p | 252.44p | 254.18p | 1033145 |
13/09/2012 | 252.94p | 257.65p | 250.21p | 251.45p | 164398 |
12/09/2012 | 252.94p | 253.44p | 246.36p | 251.95p | 587320 |
11/09/2012 | 247.98p | 253.93p | 247.98p | 252.94p | 190032 |
10/09/2012 | 244.51p | 256.91p | 244.51p | 251.95p | 72731 |
07/09/2012 | 250.46p | 252.44p | 248.72p | 251.20p | 209569 |
06/09/2012 | 244.26p | 254.92p | 244.26p | 252.94p | 126521 |
05/09/2012 | 257.90p | 257.90p | 248.48p | 250.46p | 615566 |
04/09/2012 | 245.00p | 257.16p | 245.00p | 249.47p | 320940 |
03/09/2012 | 244.26p | 245.00p | 242.03p | 244.01p | 197439 |
31/08/2012 | 246.00p | 246.99p | 243.02p | 243.02p | 1266043 |
30/08/2012 | 223.18p | 248.97p | 222.70p | 246.00p | 1281488 |
29/08/2012 | 220.95p | 223.78p | 219.34p | 221.69p | 70108 |
28/08/2012 | 223.18p | 223.18p | 216.97p | 219.71p | 420606 |
24/08/2012 | 216.24p | 221.20p | 216.24p | 221.20p | 543368 |
23/08/2012 | 216.73p | 218.72p | 215.37p | 217.73p | 79575 |
22/08/2012 | 216.24p | 216.24p | 214.01p | 214.25p | 67807 |
21/08/2012 | 212.77p | 214.25p | 210.78p | 213.26p | 30590 |
20/08/2012 | 214.25p | 216.73p | 211.03p | 213.76p | 133175 |
17/08/2012 | 212.02p | 215.49p | 212.02p | 213.26p | 85844 |
16/08/2012 | 215.74p | 218.22p | 211.53p | 213.01p | 625299 |
15/08/2012 | 215.49p | 216.09p | 213.76p | 214.75p | 68849 |
14/08/2012 | 217.48p | 220.21p | 214.50p | 216.24p | 53139 |
13/08/2012 | 218.47p | 221.69p | 215.25p | 218.22p | 95396 |
10/08/2012 | 218.47p | 222.44p | 217.48p | 218.22p | 58534 |
09/08/2012 | 228.14p | 228.14p | 221.94p | 225.17p | 132966 |
08/08/2012 | 222.44p | 226.16p | 218.22p | 226.16p | 103258 |
07/08/2012 | 218.22p | 222.44p | 216.49p | 221.20p | 119400 |
06/08/2012 | 208.55p | 221.20p | 208.55p | 220.95p | 202477 |
03/08/2012 | 213.01p | 214.75p | 210.95p | 214.75p | 68656 |
02/08/2012 | 209.79p | 214.01p | 209.30p | 214.01p | 104691 |
01/08/2012 | 208.06p | 212.52p | 208.06p | 211.53p | 50583 |
31/07/2012 | 206.32p | 211.77p | 206.07p | 210.29p | 239765 |
30/07/2012 | 211.03p | 211.03p | 205.33p | 208.80p | 52754 |
27/07/2012 | 205.58p | 208.30p | 205.33p | 208.30p | 80722 |
26/07/2012 | 207.06p | 208.30p | 205.08p | 205.82p | 363330 |
25/07/2012 | 206.82p | 208.30p | 205.97p | 208.30p | 112595 |
*Close Price adjusted for both dividends and splits