Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/04/2013 | 205.45p | 205.87p | 204.04p | 205.24p | 56005392 |
26/04/2013 | 203.89p | 206.14p | 203.49p | 205.61p | 46894124 |
25/04/2013 | 203.31p | 207.59p | 201.44p | 204.77p | 95238504 |
24/04/2013 | 203.31p | 203.57p | 200.92p | 201.44p | 66332048 |
23/04/2013 | 202.22p | 203.57p | 200.86p | 203.37p | 70292056 |
22/04/2013 | 203.26p | 203.89p | 202.01p | 203.11p | 45670912 |
19/04/2013 | 202.06p | 203.89p | 200.45p | 201.49p | 92497680 |
18/04/2013 | 196.64p | 205.92p | 196.28p | 200.71p | 103206648 |
17/04/2013 | 199.40p | 199.46p | 195.91p | 197.32p | 57060216 |
16/04/2013 | 197.89p | 199.82p | 197.11p | 198.00p | 62394848 |
15/04/2013 | 198.26p | 199.93p | 196.75p | 199.14p | 45592056 |
12/04/2013 | 197.32p | 200.24p | 196.90p | 198.67p | 53310632 |
11/04/2013 | 197.16p | 199.04p | 196.85p | 197.89p | 49139296 |
10/04/2013 | 195.65p | 197.90p | 193.88p | 197.27p | 58723092 |
09/04/2013 | 194.97p | 197.27p | 192.68p | 195.49p | 67969488 |
08/04/2013 | 190.44p | 193.62p | 189.55p | 192.68p | 76214320 |
05/04/2013 | 192.57p | 193.62p | 189.39p | 190.39p | 77516704 |
04/04/2013 | 192.89p | 195.86p | 191.53p | 192.68p | 66339668 |
03/04/2013 | 192.89p | 200.19p | 192.89p | 194.09p | 130246824 |
02/04/2013 | 194.66p | 206.69p | 194.21p | 200.19p | 252002224 |
28/03/2013 | 193.36p | 195.91p | 193.15p | 194.56p | 96051432 |
27/03/2013 | 196.43p | 196.44p | 190.54p | 193.93p | 103079976 |
26/03/2013 | 195.39p | 196.17p | 193.15p | 195.75p | 62392608 |
25/03/2013 | 194.97p | 199.09p | 194.61p | 195.18p | 134033640 |
22/03/2013 | 190.80p | 192.78p | 190.70p | 191.27p | 65412432 |
21/03/2013 | 192.84p | 193.72p | 190.23p | 191.38p | 74139920 |
20/03/2013 | 194.97p | 195.60p | 192.96p | 193.72p | 76168712 |
19/03/2013 | 192.84p | 197.01p | 192.78p | 195.60p | 100856112 |
18/03/2013 | 187.73p | 194.08p | 187.73p | 192.84p | 98003312 |
15/03/2013 | 192.84p | 195.68p | 190.18p | 191.06p | 130829304 |
14/03/2013 | 187.73p | 192.99p | 187.73p | 192.42p | 111508960 |
13/03/2013 | 192.00p | 192.89p | 189.55p | 190.02p | 89741792 |
12/03/2013 | 193.25p | 194.01p | 191.64p | 192.89p | 75829872 |
11/03/2013 | 192.11p | 195.61p | 191.30p | 193.67p | 84906608 |
08/03/2013 | 187.67p | 192.31p | 186.89p | 192.21p | 120275384 |
07/03/2013 | 187.73p | 188.20p | 184.96p | 186.21p | 114189072 |
06/03/2013 | 184.55p | 189.13p | 183.81p | 187.67p | 419266624 |
05/03/2013 | 175.27p | 176.09p | 174.07p | 175.79p | 71649008 |
04/03/2013 | 175.48p | 176.67p | 174.07p | 174.85p | 74453440 |
01/03/2013 | 172.56p | 175.89p | 172.14p | 175.48p | 78054328 |
28/02/2013 | 173.08p | 173.29p | 171.51p | 172.61p | 97969280 |
27/02/2013 | 171.51p | 172.83p | 168.80p | 172.14p | 120447360 |
26/02/2013 | 169.85p | 171.10p | 168.80p | 168.80p | 80440672 |
25/02/2013 | 170.42p | 171.54p | 169.12p | 171.10p | 89365688 |
22/02/2013 | 167.40p | 170.42p | 166.82p | 170.00p | 102414784 |
21/02/2013 | 168.91p | 169.43p | 166.61p | 166.82p | 90445528 |
20/02/2013 | 170.68p | 170.89p | 168.74p | 169.43p | 98981232 |
19/02/2013 | 171.62p | 173.91p | 168.39p | 170.47p | 177179168 |
18/02/2013 | 175.16p | 175.27p | 173.65p | 173.91p | 39573056 |
15/02/2013 | 173.86p | 176.73p | 173.86p | 174.95p | 111860504 |
14/02/2013 | 178.24p | 178.97p | 174.17p | 174.69p | 159445840 |
13/02/2013 | 180.53p | 181.03p | 176.79p | 178.97p | 133481456 |
12/02/2013 | 180.79p | 181.24p | 178.92p | 180.90p | 61012888 |
11/02/2013 | 181.37p | 182.35p | 180.08p | 181.05p | 49215352 |
08/02/2013 | 181.42p | 182.93p | 181.00p | 181.31p | 88047576 |
07/02/2013 | 178.81p | 182.04p | 178.03p | 179.18p | 149330208 |
06/02/2013 | 178.97p | 178.97p | 177.25p | 177.61p | 140612256 |
05/02/2013 | 177.25p | 179.39p | 176.21p | 178.55p | 86936672 |
04/02/2013 | 177.14p | 180.85p | 176.41p | 177.77p | 100713800 |
01/02/2013 | 180.64p | 181.89p | 179.85p | 180.85p | 73990592 |
31/01/2013 | 180.69p | 181.21p | 178.45p | 179.44p | 92750440 |
30/01/2013 | 180.43p | 181.73p | 179.85p | 180.90p | 62574112 |
29/01/2013 | 179.28p | 180.69p | 179.28p | 180.27p | 81912928 |
28/01/2013 | 178.39p | 179.98p | 177.51p | 178.39p | 97219008 |
25/01/2013 | 176.47p | 177.95p | 175.68p | 177.51p | 84146624 |
24/01/2013 | 171.98p | 176.73p | 170.42p | 175.84p | 132993568 |
23/01/2013 | 169.74p | 171.21p | 167.66p | 170.42p | 77196280 |
22/01/2013 | 168.49p | 170.53p | 166.98p | 169.32p | 102127384 |
21/01/2013 | 169.53p | 170.78p | 168.70p | 169.17p | 39554688 |
18/01/2013 | 167.45p | 169.54p | 167.03p | 168.75p | 121366616 |
17/01/2013 | 167.29p | 167.58p | 165.83p | 167.50p | 94579392 |
16/01/2013 | 168.49p | 168.80p | 166.35p | 166.82p | 115196088 |
15/01/2013 | 169.95p | 179.75p | 168.12p | 169.95p | 90324608 |
14/01/2013 | 173.08p | 173.23p | 170.58p | 170.84p | 64864608 |
11/01/2013 | 172.09p | 172.88p | 170.97p | 172.24p | 84288320 |
10/01/2013 | 171.83p | 172.48p | 170.51p | 171.51p | 83645416 |
09/01/2013 | 169.95p | 172.88p | 165.36p | 172.56p | 92185248 |
08/01/2013 | 170.05p | 171.77p | 169.32p | 169.32p | 140576688 |
07/01/2013 | 166.46p | 168.11p | 166.35p | 166.46p | 71498040 |
04/01/2013 | 163.69p | 169.29p | 163.69p | 166.87p | 76116616 |
03/01/2013 | 164.63p | 164.83p | 162.60p | 164.11p | 71672600 |
02/01/2013 | 163.54p | 165.15p | 161.04p | 164.16p | 83320088 |
31/12/2012 | 161.66p | 162.03p | 160.77p | 161.04p | 26758674 |
28/12/2012 | 162.44p | 163.28p | 161.56p | 162.03p | 52282392 |
27/12/2012 | 162.18p | 163.79p | 161.71p | 162.70p | 52718916 |
24/12/2012 | 162.44p | 163.60p | 162.13p | 162.96p | 24262412 |
21/12/2012 | 161.97p | 163.64p | 160.93p | 162.23p | 143383200 |
20/12/2012 | 162.60p | 164.59p | 162.08p | 162.44p | 82623728 |
19/12/2012 | 162.65p | 164.23p | 161.42p | 163.33p | 106294744 |
18/12/2012 | 164.89p | 166.14p | 162.55p | 162.91p | 118439600 |
17/12/2012 | 164.06p | 166.37p | 162.62p | 164.94p | 140238752 |
14/12/2012 | 169.43p | 170.00p | 167.60p | 167.81p | 83881576 |
13/12/2012 | 168.23p | 170.37p | 167.86p | 169.43p | 84050944 |
12/12/2012 | 168.02p | 168.89p | 167.50p | 168.44p | 81912168 |
11/12/2012 | 168.07p | 168.91p | 167.92p | 168.18p | 70878944 |
10/12/2012 | 168.80p | 169.01p | 167.50p | 168.44p | 56473840 |
07/12/2012 | 168.49p | 169.87p | 168.07p | 168.75p | 72119024 |
06/12/2012 | 166.72p | 169.12p | 166.04p | 168.33p | 95980520 |
05/12/2012 | 166.72p | 166.89p | 165.24p | 166.14p | 72588944 |
04/12/2012 | 166.40p | 167.20p | 165.67p | 166.35p | 72262080 |
03/12/2012 | 168.70p | 168.80p | 166.87p | 167.76p | 56012564 |
30/11/2012 | 167.60p | 169.06p | 166.87p | 168.02p | 96687056 |
29/11/2012 | 165.36p | 167.55p | 164.74p | 167.13p | 87932528 |
28/11/2012 | 162.18p | 165.24p | 161.66p | 165.00p | 96962448 |
27/11/2012 | 164.58p | 165.27p | 162.86p | 163.59p | 86084352 |
26/11/2012 | 165.52p | 167.16p | 164.27p | 164.37p | 64261932 |
23/11/2012 | 165.26p | 166.37p | 163.93p | 165.47p | 56215888 |
22/11/2012 | 166.20p | 166.46p | 163.80p | 165.05p | 55560624 |
21/11/2012 | 165.52p | 167.57p | 165.05p | 165.94p | 84412072 |
20/11/2012 | 167.45p | 170.14p | 165.50p | 169.22p | 112852648 |
19/11/2012 | 165.41p | 167.67p | 163.84p | 167.34p | 91558856 |
16/11/2012 | 166.20p | 167.92p | 162.37p | 164.53p | 94852648 |
15/11/2012 | 168.18p | 169.85p | 165.78p | 165.94p | 91716912 |
14/11/2012 | 169.90p | 171.14p | 166.35p | 167.76p | 135687536 |
13/11/2012 | 168.91p | 170.21p | 163.46p | 169.43p | 259811104 |
12/11/2012 | 174.49p | 176.31p | 172.97p | 173.70p | 79479896 |
09/11/2012 | 174.49p | 175.27p | 172.70p | 174.75p | 69636544 |
08/11/2012 | 176.52p | 177.08p | 174.69p | 174.75p | 47011356 |
07/11/2012 | 176.99p | 178.30p | 174.64p | 174.85p | 77405192 |
06/11/2012 | 175.01p | 177.04p | 174.90p | 176.21p | 62982708 |
05/11/2012 | 175.16p | 175.52p | 173.65p | 174.59p | 55874980 |
02/11/2012 | 177.14p | 177.72p | 174.49p | 175.37p | 111062944 |
01/11/2012 | 175.84p | 178.54p | 175.83p | 177.25p | 56222724 |
31/10/2012 | 178.86p | 180.43p | 175.34p | 175.42p | 87398672 |
30/10/2012 | 176.52p | 179.02p | 176.52p | 178.34p | 38786052 |
29/10/2012 | 176.83p | 177.61p | 176.10p | 176.78p | 42245204 |
26/10/2012 | 177.25p | 178.39p | 175.63p | 176.94p | 106838800 |
25/10/2012 | 180.27p | 181.31p | 177.67p | 177.93p | 94449976 |
24/10/2012 | 181.99p | 183.45p | 179.66p | 179.80p | 89061568 |
23/10/2012 | 184.60p | 184.86p | 181.47p | 182.46p | 64558772 |
22/10/2012 | 185.02p | 185.98p | 183.49p | 184.60p | 53177408 |
19/10/2012 | 184.44p | 185.85p | 183.50p | 185.07p | 69540792 |
18/10/2012 | 182.67p | 185.80p | 182.20p | 184.34p | 126332256 |
17/10/2012 | 180.69p | 182.69p | 179.85p | 182.20p | 96869688 |
16/10/2012 | 181.37p | 181.97p | 180.06p | 180.38p | 78639480 |
15/10/2012 | 181.99p | 183.05p | 180.27p | 180.69p | 72858016 |
12/10/2012 | 185.59p | 185.59p | 181.94p | 182.25p | 109608240 |
11/10/2012 | 185.33p | 186.84p | 184.65p | 185.95p | 46488540 |
10/10/2012 | 187.00p | 187.21p | 185.64p | 185.64p | 42398728 |
09/10/2012 | 188.14p | 188.72p | 185.85p | 187.00p | 50277020 |
08/10/2012 | 187.36p | 189.37p | 187.36p | 188.04p | 31410806 |
05/10/2012 | 186.21p | 189.34p | 186.21p | 188.35p | 83567880 |
04/10/2012 | 185.69p | 186.48p | 184.91p | 185.59p | 55597840 |
03/10/2012 | 183.24p | 185.43p | 182.72p | 185.07p | 48954212 |
02/10/2012 | 183.35p | 184.65p | 182.51p | 183.50p | 50717836 |
01/10/2012 | 183.45p | 184.62p | 182.77p | 183.87p | 66658520 |
28/09/2012 | 185.43p | 185.59p | 182.93p | 183.24p | 93663920 |
27/09/2012 | 185.80p | 186.06p | 183.82p | 184.44p | 49834596 |
26/09/2012 | 185.80p | 186.06p | 184.03p | 184.96p | 52763360 |
25/09/2012 | 185.59p | 187.41p | 185.07p | 186.48p | 50282660 |
24/09/2012 | 185.38p | 185.61p | 184.29p | 185.59p | 49384532 |
21/09/2012 | 183.71p | 186.15p | 183.30p | 186.06p | 137804704 |
20/09/2012 | 181.63p | 183.53p | 181.32p | 182.46p | 80376360 |
19/09/2012 | 183.03p | 184.15p | 180.74p | 181.89p | 75775760 |
18/09/2012 | 181.31p | 184.79p | 180.74p | 182.88p | 98700984 |
17/09/2012 | 181.42p | 183.05p | 180.43p | 181.05p | 76768312 |
14/09/2012 | 186.89p | 187.15p | 182.62p | 183.35p | 100272216 |
13/09/2012 | 181.84p | 186.19p | 181.16p | 184.91p | 107862560 |
12/09/2012 | 183.50p | 184.55p | 180.06p | 181.42p | 126641912 |
11/09/2012 | 184.23p | 185.47p | 183.09p | 184.18p | 65620092 |
10/09/2012 | 183.87p | 185.59p | 183.38p | 184.13p | 51643144 |
07/09/2012 | 186.94p | 187.52p | 183.82p | 184.65p | 91189160 |
06/09/2012 | 185.07p | 190.38p | 182.02p | 186.63p | 134910112 |
05/09/2012 | 186.53p | 190.58p | 183.82p | 184.03p | 111040056 |
04/09/2012 | 188.72p | 189.24p | 185.21p | 186.06p | 109648640 |
03/09/2012 | 189.39p | 191.18p | 189.08p | 191.01p | 28693794 |
31/08/2012 | 191.12p | 191.27p | 189.13p | 189.24p | 114225128 |
30/08/2012 | 191.74p | 192.84p | 190.91p | 190.91p | 40628444 |
29/08/2012 | 192.47p | 193.62p | 191.32p | 191.95p | 51175376 |
28/08/2012 | 194.56p | 194.56p | 191.84p | 192.89p | 52624532 |
24/08/2012 | 192.37p | 193.67p | 191.69p | 192.63p | 36251008 |
23/08/2012 | 192.47p | 192.94p | 190.54p | 191.95p | 43422444 |
22/08/2012 | 193.30p | 193.86p | 191.64p | 191.69p | 45789696 |
21/08/2012 | 195.03p | 195.49p | 193.51p | 194.56p | 41876824 |
20/08/2012 | 194.14p | 195.40p | 193.67p | 194.71p | 49451560 |
17/08/2012 | 194.30p | 194.56p | 191.95p | 193.88p | 54797568 |
16/08/2012 | 196.80p | 196.80p | 193.10p | 193.46p | 81669624 |
15/08/2012 | 196.54p | 198.00p | 195.65p | 196.80p | 64598004 |
14/08/2012 | 198.99p | 200.12p | 198.21p | 198.73p | 46478924 |
13/08/2012 | 198.52p | 199.61p | 197.06p | 198.31p | 28810740 |
10/08/2012 | 197.48p | 199.32p | 197.11p | 198.57p | 37719968 |
09/08/2012 | 199.40p | 199.66p | 197.16p | 198.00p | 58142552 |
08/08/2012 | 198.10p | 199.87p | 196.99p | 199.40p | 59419444 |
07/08/2012 | 198.36p | 199.56p | 196.85p | 198.36p | 52043008 |
06/08/2012 | 198.10p | 198.88p | 196.28p | 198.47p | 44357916 |
03/08/2012 | 196.54p | 198.78p | 194.71p | 198.26p | 64627440 |
02/08/2012 | 197.21p | 197.37p | 194.24p | 195.96p | 77005488 |
01/08/2012 | 191.12p | 197.22p | 190.44p | 196.75p | 110493992 |
31/07/2012 | 191.06p | 192.62p | 190.39p | 190.39p | 70769392 |
30/07/2012 | 189.55p | 190.54p | 188.46p | 190.28p | 58992828 |
27/07/2012 | 188.09p | 189.96p | 187.10p | 189.13p | 69405192 |
26/07/2012 | 186.48p | 188.77p | 185.75p | 187.36p | 67434720 |
25/07/2012 | 185.33p | 187.40p | 184.44p | 185.38p | 65795916 |
24/07/2012 | 186.68p | 187.62p | 184.23p | 185.02p | 61522504 |
23/07/2012 | 187.05p | 188.21p | 185.54p | 186.84p | 57486216 |
20/07/2012 | 188.61p | 190.39p | 184.89p | 187.67p | 162144992 |
19/07/2012 | 193.41p | 194.97p | 189.08p | 190.85p | 139374224 |
18/07/2012 | 191.53p | 193.10p | 190.75p | 193.10p | 61153464 |
17/07/2012 | 192.16p | 192.16p | 188.93p | 190.49p | 61573952 |
16/07/2012 | 190.65p | 193.16p | 189.66p | 191.12p | 63492720 |
*Close Price adjusted for both dividends and splits