Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/05/2013 | 743.50p | 748.50p | 734.68p | 738.50p | 2262833 |
09/05/2013 | 742.00p | 745.50p | 740.00p | 743.50p | 1237706 |
08/05/2013 | 741.00p | 748.50p | 739.66p | 744.00p | 1934618 |
07/05/2013 | 742.50p | 750.00p | 738.56p | 741.00p | 2415508 |
03/05/2013 | 739.50p | 748.00p | 738.00p | 740.50p | 2465391 |
02/05/2013 | 744.50p | 748.50p | 735.40p | 739.00p | 2403671 |
01/05/2013 | 750.00p | 750.00p | 740.50p | 745.50p | 1150044 |
30/04/2013 | 741.50p | 746.00p | 740.00p | 740.50p | 3695516 |
29/04/2013 | 732.00p | 743.50p | 732.00p | 741.00p | 2265747 |
26/04/2013 | 730.00p | 739.50p | 726.00p | 732.50p | 2502660 |
25/04/2013 | 737.00p | 741.24p | 732.00p | 736.00p | 2415453 |
24/04/2013 | 745.50p | 749.00p | 736.82p | 738.50p | 2374237 |
23/04/2013 | 742.00p | 748.00p | 740.50p | 746.50p | 2280406 |
22/04/2013 | 743.50p | 744.50p | 738.50p | 742.00p | 2079101 |
19/04/2013 | 738.00p | 743.00p | 730.69p | 742.50p | 2125225 |
18/04/2013 | 745.50p | 745.50p | 736.36p | 736.50p | 2338869 |
17/04/2013 | 737.50p | 740.50p | 733.18p | 740.00p | 2969763 |
16/04/2013 | 737.00p | 739.00p | 729.50p | 731.50p | 2494540 |
15/04/2013 | 740.00p | 744.50p | 730.00p | 739.00p | 3309826 |
12/04/2013 | 720.00p | 725.37p | 717.06p | 721.00p | 1821273 |
11/04/2013 | 718.00p | 723.50p | 716.00p | 719.50p | 2122157 |
10/04/2013 | 710.50p | 719.50p | 706.36p | 717.50p | 2638961 |
09/04/2013 | 714.50p | 715.50p | 706.00p | 709.00p | 2346368 |
08/04/2013 | 706.50p | 709.31p | 702.50p | 706.00p | 1738015 |
05/04/2013 | 714.00p | 717.00p | 703.93p | 705.00p | 1657949 |
04/04/2013 | 713.00p | 717.00p | 709.00p | 711.00p | 2363840 |
03/04/2013 | 709.00p | 715.00p | 706.50p | 708.00p | 2321975 |
02/04/2013 | 711.50p | 717.50p | 705.50p | 706.50p | 1736579 |
28/03/2013 | 703.50p | 710.00p | 703.50p | 708.50p | 2073826 |
27/03/2013 | 709.00p | 709.00p | 696.15p | 704.00p | 2488537 |
26/03/2013 | 706.00p | 709.00p | 703.36p | 705.50p | 1911841 |
25/03/2013 | 705.00p | 705.00p | 685.00p | 703.50p | 2589932 |
22/03/2013 | 710.50p | 711.28p | 703.54p | 709.00p | 3975628 |
21/03/2013 | 700.00p | 714.00p | 695.50p | 709.00p | 3677421 |
20/03/2013 | 704.00p | 706.00p | 694.50p | 695.50p | 4833947 |
19/03/2013 | 684.00p | 699.91p | 683.86p | 695.50p | 5024998 |
18/03/2013 | 683.00p | 687.50p | 673.50p | 684.00p | 1873511 |
15/03/2013 | 703.50p | 703.50p | 684.43p | 689.00p | 7161398 |
14/03/2013 | 716.00p | 716.00p | 700.82p | 702.50p | 4680498 |
13/03/2013 | 715.00p | 719.50p | 713.00p | 714.50p | 1670934 |
12/03/2013 | 722.50p | 727.00p | 711.93p | 714.00p | 2991987 |
11/03/2013 | 712.50p | 726.00p | 711.50p | 723.50p | 3480790 |
08/03/2013 | 726.50p | 728.95p | 707.00p | 711.50p | 4862680 |
07/03/2013 | 745.00p | 749.50p | 725.00p | 726.00p | 3067440 |
06/03/2013 | 747.50p | 747.50p | 739.32p | 742.00p | 1502758 |
05/03/2013 | 749.00p | 750.50p | 741.50p | 747.50p | 2080671 |
04/03/2013 | 739.00p | 750.50p | 737.42p | 745.00p | 1804329 |
01/03/2013 | 739.00p | 740.50p | 732.00p | 739.00p | 1476865 |
28/02/2013 | 738.50p | 741.50p | 733.50p | 737.00p | 1926942 |
27/02/2013 | 730.50p | 738.00p | 728.50p | 736.00p | 1918145 |
26/02/2013 | 731.00p | 735.50p | 727.00p | 730.00p | 1906949 |
25/02/2013 | 740.00p | 743.50p | 731.00p | 735.50p | 1746822 |
22/02/2013 | 735.50p | 740.35p | 733.00p | 740.00p | 1714789 |
21/02/2013 | 735.00p | 736.50p | 730.00p | 733.00p | 2004380 |
20/02/2013 | 727.00p | 737.50p | 725.00p | 736.50p | 2474793 |
19/02/2013 | 722.00p | 726.15p | 719.50p | 725.50p | 1904177 |
18/02/2013 | 722.50p | 726.15p | 717.65p | 723.50p | 2283235 |
15/02/2013 | 718.00p | 723.50p | 711.68p | 720.00p | 2414259 |
14/02/2013 | 729.50p | 731.00p | 718.00p | 718.50p | 1860768 |
13/02/2013 | 728.50p | 734.00p | 723.50p | 729.50p | 1765955 |
12/02/2013 | 727.50p | 735.00p | 727.50p | 730.00p | 1437852 |
11/02/2013 | 727.50p | 734.83p | 720.52p | 728.00p | 2092673 |
08/02/2013 | 729.00p | 735.00p | 727.00p | 727.50p | 2227038 |
07/02/2013 | 736.00p | 743.50p | 726.00p | 726.00p | 2180482 |
06/02/2013 | 735.00p | 740.50p | 731.50p | 736.50p | 1806971 |
05/02/2013 | 731.00p | 742.00p | 729.50p | 733.00p | 2109784 |
04/02/2013 | 733.50p | 741.00p | 729.50p | 729.50p | 2373881 |
01/02/2013 | 735.00p | 742.00p | 730.50p | 731.50p | 3191610 |
31/01/2013 | 742.00p | 750.27p | 729.57p | 732.00p | 3893412 |
30/01/2013 | 743.00p | 752.04p | 740.00p | 740.00p | 2692424 |
29/01/2013 | 745.50p | 751.50p | 737.00p | 740.00p | 2393208 |
28/01/2013 | 747.50p | 749.00p | 739.13p | 743.00p | 1840315 |
25/01/2013 | 749.00p | 757.00p | 738.12p | 745.00p | 4290384 |
24/01/2013 | 720.00p | 749.00p | 717.50p | 747.50p | 6785827 |
23/01/2013 | 725.00p | 755.00p | 714.50p | 717.50p | 9324879 |
22/01/2013 | 721.00p | 723.44p | 712.00p | 717.00p | 3068910 |
21/01/2013 | 714.50p | 723.50p | 711.92p | 720.50p | 3845876 |
18/01/2013 | 712.00p | 717.00p | 709.00p | 711.00p | 3290010 |
17/01/2013 | 713.00p | 718.50p | 708.50p | 711.00p | 2827001 |
16/01/2013 | 697.50p | 715.00p | 695.50p | 712.00p | 5144299 |
15/01/2013 | 686.00p | 698.18p | 686.00p | 697.50p | 3452781 |
14/01/2013 | 698.00p | 698.50p | 685.00p | 685.00p | 2193083 |
11/01/2013 | 695.00p | 695.50p | 686.00p | 695.00p | 3191531 |
10/01/2013 | 690.00p | 700.91p | 688.50p | 692.50p | 5821357 |
09/01/2013 | 676.50p | 691.00p | 617.00p | 687.00p | 6726637 |
08/01/2013 | 676.00p | 681.50p | 675.00p | 675.00p | 2045103 |
07/01/2013 | 682.50p | 685.00p | 670.50p | 676.00p | 2332995 |
04/01/2013 | 689.00p | 691.13p | 680.35p | 684.50p | 2555314 |
03/01/2013 | 687.50p | 690.00p | 685.00p | 688.00p | 2036098 |
02/01/2013 | 680.50p | 686.50p | 677.00p | 685.50p | 2242599 |
31/12/2012 | 673.00p | 675.29p | 669.00p | 673.50p | 421416 |
28/12/2012 | 677.00p | 679.50p | 669.00p | 674.50p | 1409982 |
27/12/2012 | 685.00p | 687.00p | 676.00p | 677.00p | 977335 |
24/12/2012 | 681.50p | 688.00p | 679.00p | 682.00p | 1055436 |
21/12/2012 | 675.50p | 693.94p | 674.50p | 682.00p | 4215765 |
20/12/2012 | 688.00p | 690.94p | 671.50p | 674.00p | 3367430 |
19/12/2012 | 693.00p | 705.44p | 686.00p | 688.00p | 2419499 |
18/12/2012 | 707.00p | 713.00p | 699.00p | 699.50p | 3079760 |
17/12/2012 | 703.50p | 708.00p | 699.00p | 704.50p | 2400605 |
14/12/2012 | 704.00p | 713.00p | 700.00p | 703.00p | 3348063 |
13/12/2012 | 690.50p | 704.00p | 689.00p | 701.00p | 2765232 |
12/12/2012 | 695.00p | 698.21p | 687.00p | 689.50p | 2140351 |
11/12/2012 | 691.00p | 696.00p | 688.00p | 692.50p | 1264156 |
10/12/2012 | 689.50p | 693.00p | 685.00p | 685.50p | 1853019 |
07/12/2012 | 692.00p | 693.00p | 684.51p | 689.50p | 1273872 |
06/12/2012 | 690.50p | 694.30p | 685.00p | 690.00p | 2083597 |
05/12/2012 | 685.50p | 693.23p | 684.00p | 689.00p | 2444130 |
04/12/2012 | 683.50p | 691.38p | 682.50p | 685.00p | 2506843 |
03/12/2012 | 684.00p | 688.50p | 681.00p | 685.00p | 2197105 |
30/11/2012 | 695.00p | 700.00p | 681.00p | 681.50p | 3242974 |
29/11/2012 | 690.00p | 695.00p | 684.00p | 693.50p | 2756130 |
28/11/2012 | 674.00p | 695.00p | 674.00p | 686.50p | 4188186 |
27/11/2012 | 672.50p | 674.50p | 667.50p | 669.00p | 3160343 |
26/11/2012 | 674.00p | 674.80p | 669.00p | 669.50p | 1948811 |
23/11/2012 | 671.00p | 675.00p | 667.50p | 672.50p | 1699515 |
22/11/2012 | 674.00p | 679.50p | 669.00p | 670.50p | 2802724 |
21/11/2012 | 662.00p | 677.50p | 662.00p | 671.50p | 5269226 |
20/11/2012 | 651.00p | 660.50p | 650.50p | 659.00p | 2334088 |
19/11/2012 | 649.50p | 654.00p | 644.50p | 653.00p | 3007330 |
16/11/2012 | 647.50p | 651.50p | 645.50p | 647.00p | 3635386 |
15/11/2012 | 650.50p | 654.50p | 646.00p | 648.50p | 3491559 |
14/11/2012 | 650.50p | 657.00p | 645.50p | 653.00p | 3294067 |
13/11/2012 | 645.00p | 650.50p | 640.60p | 647.50p | 2823760 |
12/11/2012 | 651.50p | 659.00p | 646.50p | 647.50p | 2468053 |
09/11/2012 | 659.00p | 665.50p | 645.40p | 650.50p | 2803711 |
08/11/2012 | 656.50p | 666.50p | 656.50p | 659.00p | 4032811 |
07/11/2012 | 670.50p | 672.71p | 660.00p | 660.00p | 3903307 |
06/11/2012 | 662.00p | 674.54p | 662.00p | 669.50p | 5625216 |
05/11/2012 | 666.00p | 671.00p | 660.67p | 661.00p | 3233238 |
02/11/2012 | 680.00p | 681.50p | 668.00p | 668.00p | 3881517 |
01/11/2012 | 677.00p | 684.00p | 674.00p | 678.00p | 4749224 |
31/10/2012 | 694.50p | 695.00p | 676.50p | 677.00p | 5645314 |
30/10/2012 | 714.00p | 714.00p | 694.00p | 695.00p | 3289649 |
29/10/2012 | 718.00p | 718.00p | 711.00p | 714.00p | 1269024 |
26/10/2012 | 719.00p | 720.50p | 714.50p | 717.50p | 1548762 |
25/10/2012 | 713.00p | 723.00p | 713.00p | 719.50p | 2041027 |
24/10/2012 | 714.00p | 721.00p | 711.00p | 714.50p | 1896303 |
23/10/2012 | 723.00p | 726.50p | 712.00p | 713.00p | 2012261 |
22/10/2012 | 727.50p | 728.66p | 721.50p | 723.00p | 1449024 |
19/10/2012 | 722.00p | 733.86p | 720.00p | 729.00p | 3893318 |
18/10/2012 | 725.50p | 727.00p | 717.50p | 722.00p | 2210305 |
17/10/2012 | 731.50p | 732.00p | 721.50p | 724.00p | 2016754 |
16/10/2012 | 728.00p | 732.00p | 723.00p | 731.00p | 1659518 |
15/10/2012 | 722.00p | 730.00p | 722.00p | 723.50p | 2464250 |
12/10/2012 | 726.00p | 727.50p | 722.13p | 724.00p | 1281530 |
11/10/2012 | 732.00p | 733.00p | 721.50p | 727.00p | 3944099 |
10/10/2012 | 717.00p | 735.50p | 713.50p | 729.00p | 4444386 |
09/10/2012 | 726.50p | 727.00p | 717.00p | 717.50p | 2329550 |
08/10/2012 | 727.00p | 730.50p | 722.00p | 726.00p | 2836206 |
05/10/2012 | 736.50p | 736.50p | 725.00p | 728.50p | 3866831 |
04/10/2012 | 728.50p | 745.00p | 727.00p | 736.00p | 5102248 |
03/10/2012 | 730.00p | 731.96p | 727.00p | 727.00p | 3124246 |
02/10/2012 | 725.50p | 737.00p | 723.50p | 730.00p | 4010099 |
01/10/2012 | 717.00p | 727.00p | 714.04p | 725.00p | 2071487 |
28/09/2012 | 721.00p | 722.00p | 714.50p | 716.00p | 2905312 |
27/09/2012 | 724.00p | 730.00p | 717.50p | 717.50p | 3340744 |
26/09/2012 | 727.00p | 731.50p | 720.00p | 720.00p | 3023883 |
25/09/2012 | 727.00p | 729.62p | 724.00p | 729.50p | 2457341 |
24/09/2012 | 720.00p | 730.62p | 717.00p | 727.00p | 3793365 |
21/09/2012 | 731.00p | 731.39p | 721.50p | 722.00p | 4891846 |
20/09/2012 | 720.00p | 735.09p | 717.00p | 730.00p | 5356940 |
19/09/2012 | 720.00p | 738.00p | 706.75p | 727.00p | 10712819 |
18/09/2012 | 687.50p | 712.20p | 687.50p | 707.50p | 5941164 |
17/09/2012 | 684.00p | 690.22p | 681.33p | 688.50p | 2525134 |
14/09/2012 | 684.00p | 687.87p | 676.62p | 683.00p | 2661960 |
13/09/2012 | 688.00p | 688.50p | 679.50p | 681.00p | 2702518 |
12/09/2012 | 685.00p | 690.11p | 682.66p | 686.50p | 2517196 |
11/09/2012 | 688.50p | 697.00p | 680.00p | 683.00p | 3369068 |
10/09/2012 | 700.50p | 702.05p | 687.00p | 687.00p | 2577193 |
07/09/2012 | 708.00p | 709.00p | 698.50p | 701.00p | 2395195 |
06/09/2012 | 705.50p | 711.00p | 704.50p | 708.00p | 2924698 |
05/09/2012 | 705.50p | 710.13p | 704.00p | 705.50p | 1676956 |
04/09/2012 | 713.00p | 713.00p | 704.00p | 704.00p | 1442379 |
03/09/2012 | 710.50p | 715.50p | 710.00p | 711.00p | 1386711 |
31/08/2012 | 713.50p | 716.00p | 709.00p | 709.00p | 2599766 |
30/08/2012 | 712.00p | 718.00p | 711.46p | 713.00p | 1907213 |
29/08/2012 | 714.50p | 718.00p | 712.00p | 712.50p | 1241271 |
28/08/2012 | 713.00p | 722.50p | 708.13p | 713.50p | 2576908 |
24/08/2012 | 710.00p | 716.00p | 706.13p | 711.00p | 1687366 |
23/08/2012 | 719.00p | 719.00p | 706.50p | 707.50p | 1890398 |
22/08/2012 | 715.00p | 720.50p | 711.00p | 714.50p | 1885641 |
21/08/2012 | 719.50p | 725.00p | 716.50p | 716.50p | 1908587 |
20/08/2012 | 722.00p | 727.00p | 718.00p | 719.00p | 2587586 |
17/08/2012 | 727.00p | 731.25p | 721.50p | 721.50p | 2534607 |
16/08/2012 | 730.00p | 739.50p | 726.00p | 726.00p | 5054688 |
15/08/2012 | 723.50p | 737.50p | 716.50p | 728.00p | 5035102 |
14/08/2012 | 697.00p | 816.00p | 695.50p | 722.50p | 19876146 |
13/08/2012 | 687.50p | 689.50p | 684.98p | 689.00p | 2587758 |
10/08/2012 | 682.50p | 691.00p | 681.00p | 687.50p | 3135917 |
09/08/2012 | 686.50p | 688.25p | 679.00p | 682.00p | 1885922 |
08/08/2012 | 684.00p | 698.00p | 680.00p | 685.00p | 2549678 |
07/08/2012 | 682.00p | 685.09p | 677.50p | 684.50p | 1749235 |
06/08/2012 | 685.00p | 685.50p | 678.00p | 680.50p | 1871439 |
03/08/2012 | 677.00p | 686.50p | 673.00p | 686.50p | 2183038 |
02/08/2012 | 679.00p | 679.50p | 670.00p | 673.50p | 2481702 |
01/08/2012 | 685.50p | 689.00p | 674.50p | 677.00p | 3310768 |
31/07/2012 | 693.50p | 698.00p | 683.00p | 683.00p | 2712576 |
30/07/2012 | 696.50p | 698.58p | 691.00p | 692.00p | 2529586 |
27/07/2012 | 705.00p | 705.50p | 692.50p | 693.00p | 3994088 |
26/07/2012 | 690.00p | 702.00p | 687.50p | 701.50p | 4725539 |
*Close Price adjusted for both dividends and splits