Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2013 | 336.00p | 341.18p | 330.25p | 340.00p | 259124 |
22/05/2013 | 335.25p | 340.50p | 335.00p | 337.50p | 210291 |
21/05/2013 | 338.00p | 340.00p | 335.18p | 338.00p | 119455 |
20/05/2013 | 340.00p | 347.94p | 335.00p | 336.00p | 523041 |
17/05/2013 | 336.50p | 345.75p | 335.00p | 338.75p | 246378 |
16/05/2013 | 327.00p | 346.00p | 324.75p | 335.00p | 896348 |
15/05/2013 | 324.00p | 326.02p | 322.00p | 322.50p | 442602 |
14/05/2013 | 320.00p | 327.50p | 320.00p | 322.00p | 188473 |
13/05/2013 | 316.00p | 328.25p | 316.00p | 320.00p | 240375 |
10/05/2013 | 323.00p | 328.00p | 317.00p | 323.75p | 261359 |
09/05/2013 | 328.75p | 331.05p | 317.00p | 317.00p | 344948 |
08/05/2013 | 330.00p | 330.00p | 318.25p | 323.75p | 141203 |
07/05/2013 | 320.00p | 335.00p | 315.44p | 324.00p | 804736 |
03/05/2013 | 320.00p | 320.00p | 313.25p | 318.50p | 237295 |
02/05/2013 | 320.00p | 324.50p | 315.00p | 315.00p | 99873 |
01/05/2013 | 315.75p | 320.00p | 310.25p | 320.00p | 185822 |
30/04/2013 | 318.00p | 319.00p | 311.75p | 319.00p | 132230 |
29/04/2013 | 320.00p | 326.00p | 312.75p | 316.25p | 420110 |
26/04/2013 | 315.00p | 319.25p | 312.75p | 315.00p | 367675 |
25/04/2013 | 307.00p | 317.00p | 297.98p | 315.00p | 568562 |
24/04/2013 | 304.75p | 310.12p | 302.00p | 306.00p | 190176 |
23/04/2013 | 306.75p | 306.75p | 300.00p | 304.75p | 818485 |
22/04/2013 | 307.00p | 310.50p | 301.28p | 302.25p | 39092 |
19/04/2013 | 307.00p | 311.68p | 306.70p | 306.75p | 46187 |
18/04/2013 | 309.75p | 311.50p | 304.50p | 308.00p | 146663 |
17/04/2013 | 312.00p | 313.17p | 308.25p | 311.00p | 62884 |
16/04/2013 | 307.00p | 314.00p | 305.00p | 313.00p | 206698 |
15/04/2013 | 309.25p | 311.17p | 306.00p | 307.00p | 713243 |
12/04/2013 | 310.50p | 314.72p | 307.00p | 309.75p | 152034 |
11/04/2013 | 307.00p | 334.00p | 304.47p | 312.00p | 607262 |
10/04/2013 | 307.25p | 307.25p | 296.50p | 300.50p | 274264 |
09/04/2013 | 299.50p | 300.14p | 296.50p | 296.50p | 123304 |
08/04/2013 | 293.75p | 300.00p | 293.44p | 299.75p | 68052 |
05/04/2013 | 303.75p | 305.00p | 285.50p | 294.00p | 258410 |
04/04/2013 | 308.75p | 309.43p | 302.50p | 305.00p | 157197 |
03/04/2013 | 314.50p | 318.75p | 308.00p | 308.00p | 175693 |
02/04/2013 | 300.00p | 325.00p | 296.29p | 317.50p | 520159 |
28/03/2013 | 285.00p | 295.38p | 284.75p | 294.75p | 1093872 |
27/03/2013 | 288.00p | 290.58p | 282.25p | 285.00p | 643477 |
26/03/2013 | 293.00p | 295.00p | 286.00p | 287.25p | 325211 |
25/03/2013 | 297.50p | 298.68p | 290.00p | 292.50p | 1696066 |
22/03/2013 | 289.50p | 295.75p | 287.00p | 290.00p | 718706 |
21/03/2013 | 283.00p | 296.13p | 283.00p | 288.00p | 773749 |
20/03/2013 | 272.00p | 287.25p | 271.00p | 283.00p | 5712965 |
19/03/2013 | 270.75p | 272.10p | 268.50p | 271.00p | 274857 |
18/03/2013 | 272.00p | 276.00p | 265.00p | 270.00p | 269642 |
15/03/2013 | 274.50p | 275.00p | 273.00p | 273.00p | 88435 |
14/03/2013 | 276.00p | 277.19p | 274.00p | 275.00p | 121220 |
13/03/2013 | 281.25p | 282.75p | 275.00p | 275.00p | 581348 |
12/03/2013 | 281.75p | 282.75p | 281.50p | 282.75p | 347427 |
11/03/2013 | 283.00p | 285.55p | 281.00p | 282.00p | 275197 |
08/03/2013 | 282.00p | 289.00p | 280.67p | 283.50p | 301092 |
07/03/2013 | 270.25p | 283.02p | 269.30p | 280.00p | 687706 |
06/03/2013 | 267.00p | 269.00p | 265.50p | 269.00p | 1157203 |
05/03/2013 | 268.00p | 268.00p | 265.40p | 267.00p | 774352 |
04/03/2013 | 264.00p | 265.40p | 263.92p | 265.00p | 192886 |
01/03/2013 | 267.00p | 267.23p | 265.00p | 265.00p | 107111 |
28/02/2013 | 266.00p | 268.00p | 264.00p | 268.00p | 402278 |
27/02/2013 | 263.00p | 265.52p | 262.00p | 264.00p | 141398 |
26/02/2013 | 262.00p | 265.00p | 260.00p | 262.00p | 742350 |
25/02/2013 | 260.00p | 264.75p | 259.00p | 264.00p | 476055 |
22/02/2013 | 258.00p | 260.09p | 257.25p | 260.00p | 760309 |
21/02/2013 | 259.00p | 261.23p | 257.77p | 259.00p | 146392 |
20/02/2013 | 259.00p | 261.50p | 257.79p | 260.00p | 317368 |
19/02/2013 | 260.00p | 261.25p | 255.00p | 258.00p | 926360 |
18/02/2013 | 264.75p | 266.41p | 261.25p | 261.25p | 1882549 |
15/02/2013 | 261.25p | 266.00p | 261.25p | 265.00p | 3441517 |
14/02/2013 | 255.00p | 264.75p | 248.90p | 262.00p | 6732381 |
13/02/2013 | 253.00p | 257.75p | 220.00p | 255.00p | 42873988 |
*Close Price adjusted for both dividends and splits