Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2013 | 176.50p | 178.17p | 174.44p | 178.17p | 847794 |
12/02/2013 | 174.50p | 175.67p | 173.00p | 175.67p | 464460 |
11/02/2013 | 176.83p | 176.83p | 173.83p | 175.50p | 170340 |
08/02/2013 | 175.17p | 176.17p | 173.83p | 176.17p | 269643 |
07/02/2013 | 175.50p | 177.11p | 173.67p | 174.33p | 650823 |
06/02/2013 | 169.83p | 175.83p | 169.72p | 175.00p | 6752370 |
05/02/2013 | 166.83p | 170.17p | 166.67p | 169.50p | 2977497 |
04/02/2013 | 172.67p | 172.67p | 168.50p | 169.67p | 570036 |
01/02/2013 | 172.83p | 172.83p | 169.33p | 170.00p | 6113322 |
31/01/2013 | 169.83p | 171.67p | 168.21p | 171.50p | 822963 |
30/01/2013 | 170.50p | 171.83p | 166.80p | 168.67p | 558876 |
29/01/2013 | 170.17p | 170.17p | 165.66p | 169.50p | 454239 |
28/01/2013 | 170.83p | 173.33p | 169.17p | 169.67p | 399795 |
25/01/2013 | 171.67p | 171.67p | 169.33p | 170.83p | 616806 |
24/01/2013 | 170.17p | 171.52p | 169.00p | 170.67p | 717969 |
23/01/2013 | 174.33p | 174.33p | 168.00p | 171.50p | 1874751 |
22/01/2013 | 174.33p | 174.83p | 172.57p | 173.50p | 320265 |
21/01/2013 | 174.67p | 174.83p | 173.21p | 174.83p | 476433 |
18/01/2013 | 174.17p | 174.50p | 173.17p | 174.17p | 691332 |
17/01/2013 | 173.50p | 174.50p | 172.74p | 174.50p | 518256 |
16/01/2013 | 173.17p | 174.58p | 172.50p | 173.83p | 2181108 |
15/01/2013 | 174.83p | 174.83p | 172.50p | 174.00p | 364716 |
14/01/2013 | 172.17p | 175.50p | 171.50p | 173.83p | 895032 |
11/01/2013 | 170.83p | 173.00p | 170.67p | 171.33p | 543513 |
10/01/2013 | 170.33p | 174.17p | 170.17p | 171.33p | 620256 |
09/01/2013 | 169.50p | 171.17p | 168.28p | 169.67p | 1213983 |
08/01/2013 | 177.33p | 178.67p | 169.00p | 171.17p | 2922555 |
07/01/2013 | 175.67p | 176.00p | 173.46p | 175.67p | 1323465 |
04/01/2013 | 177.67p | 177.67p | 174.50p | 175.00p | 2058654 |
03/01/2013 | 174.50p | 177.83p | 173.67p | 177.17p | 1166166 |
02/01/2013 | 169.17p | 175.67p | 165.80p | 175.00p | 1493424 |
31/12/2012 | 165.00p | 166.13p | 164.40p | 165.80p | 283398 |
28/12/2012 | 164.93p | 164.93p | 161.23p | 163.83p | 360315 |
27/12/2012 | 164.97p | 165.13p | 162.07p | 164.37p | 429966 |
24/12/2012 | 164.63p | 165.05p | 163.10p | 164.00p | 449529 |
21/12/2012 | 164.53p | 166.38p | 163.47p | 165.00p | 1227108 |
20/12/2012 | 163.07p | 165.83p | 161.83p | 164.73p | 2799480 |
19/12/2012 | 163.77p | 165.65p | 163.17p | 163.17p | 1226592 |
18/12/2012 | 166.67p | 166.67p | 163.17p | 163.77p | 4137864 |
17/12/2012 | 168.00p | 168.34p | 165.60p | 167.00p | 1193499 |
14/12/2012 | 168.83p | 168.83p | 165.10p | 168.33p | 535755 |
13/12/2012 | 168.50p | 168.84p | 167.50p | 168.33p | 959922 |
12/12/2012 | 168.00p | 169.00p | 166.96p | 168.00p | 1625169 |
11/12/2012 | 168.00p | 169.67p | 166.67p | 167.00p | 506715 |
10/12/2012 | 167.50p | 168.83p | 166.83p | 167.83p | 4646499 |
07/12/2012 | 169.00p | 169.50p | 164.00p | 167.33p | 2742927 |
06/12/2012 | 172.17p | 172.67p | 168.67p | 169.50p | 423246 |
05/12/2012 | 172.33p | 172.67p | 168.00p | 171.50p | 2012280 |
04/12/2012 | 168.33p | 172.50p | 166.40p | 171.50p | 2844018 |
03/12/2012 | 168.67p | 169.50p | 167.83p | 168.67p | 411225 |
30/11/2012 | 173.17p | 173.50p | 167.17p | 168.83p | 633402 |
29/11/2012 | 174.17p | 175.00p | 172.50p | 173.00p | 374121 |
28/11/2012 | 173.67p | 174.00p | 171.67p | 173.33p | 1301787 |
27/11/2012 | 173.83p | 174.83p | 172.83p | 174.00p | 315156 |
26/11/2012 | 174.17p | 174.50p | 171.33p | 173.33p | 755331 |
23/11/2012 | 173.50p | 174.50p | 172.54p | 174.00p | 527925 |
22/11/2012 | 175.17p | 176.17p | 173.83p | 173.83p | 559371 |
21/11/2012 | 178.50p | 178.50p | 175.00p | 175.00p | 228819 |
20/11/2012 | 174.67p | 179.83p | 174.67p | 177.67p | 316764 |
19/11/2012 | 173.17p | 178.00p | 173.17p | 175.50p | 488742 |
16/11/2012 | 172.67p | 173.67p | 172.17p | 172.83p | 470745 |
15/11/2012 | 173.33p | 176.50p | 172.50p | 173.00p | 638325 |
14/11/2012 | 176.00p | 176.83p | 173.50p | 174.83p | 331947 |
13/11/2012 | 173.50p | 177.17p | 173.50p | 176.00p | 1067646 |
12/11/2012 | 172.00p | 173.83p | 170.67p | 173.83p | 489171 |
09/11/2012 | 173.50p | 173.50p | 168.83p | 171.33p | 610605 |
08/11/2012 | 176.67p | 177.00p | 172.67p | 172.67p | 396750 |
07/11/2012 | 178.33p | 180.17p | 175.00p | 175.50p | 234594 |
06/11/2012 | 177.17p | 178.17p | 175.67p | 178.00p | 321843 |
05/11/2012 | 180.00p | 180.00p | 176.33p | 177.17p | 314382 |
02/11/2012 | 176.33p | 182.00p | 176.33p | 179.50p | 1008216 |
01/11/2012 | 172.33p | 176.83p | 168.50p | 176.17p | 2002482 |
31/10/2012 | 168.50p | 170.50p | 168.17p | 168.50p | 270981 |
30/10/2012 | 169.17p | 170.17p | 168.33p | 168.33p | 296478 |
29/10/2012 | 169.50p | 169.67p | 168.17p | 168.67p | 595566 |
26/10/2012 | 167.17p | 170.07p | 166.67p | 169.33p | 1050621 |
25/10/2012 | 166.00p | 168.83p | 165.93p | 168.17p | 242499 |
24/10/2012 | 167.17p | 168.33p | 165.63p | 166.67p | 482955 |
23/10/2012 | 167.67p | 168.83p | 166.30p | 167.17p | 857838 |
22/10/2012 | 167.67p | 168.17p | 166.67p | 167.33p | 369387 |
19/10/2012 | 165.70p | 168.00p | 163.34p | 167.50p | 960093 |
18/10/2012 | 169.00p | 169.00p | 165.10p | 165.77p | 1599741 |
17/10/2012 | 171.17p | 171.17p | 167.50p | 168.83p | 935766 |
16/10/2012 | 169.33p | 170.83p | 169.33p | 170.67p | 509514 |
15/10/2012 | 170.67p | 171.67p | 168.83p | 169.50p | 1079568 |
12/10/2012 | 171.67p | 172.02p | 169.56p | 170.17p | 769770 |
11/10/2012 | 172.67p | 174.17p | 171.67p | 171.83p | 878856 |
10/10/2012 | 175.50p | 176.83p | 173.00p | 173.00p | 12235677 |
09/10/2012 | 178.17p | 178.33p | 175.17p | 176.67p | 387882 |
08/10/2012 | 179.17p | 180.17p | 178.00p | 178.33p | 277356 |
05/10/2012 | 177.83p | 179.67p | 177.17p | 179.17p | 731661 |
04/10/2012 | 178.17p | 179.83p | 176.50p | 177.17p | 771936 |
03/10/2012 | 178.17p | 178.33p | 175.67p | 177.50p | 431349 |
02/10/2012 | 177.17p | 178.45p | 176.33p | 178.33p | 1178850 |
01/10/2012 | 177.17p | 179.33p | 176.50p | 178.17p | 910092 |
28/09/2012 | 176.67p | 177.53p | 175.00p | 177.00p | 854505 |
27/09/2012 | 179.17p | 179.67p | 174.17p | 177.00p | 1311633 |
26/09/2012 | 180.00p | 182.17p | 175.67p | 180.17p | 10713483 |
25/09/2012 | 186.17p | 188.33p | 186.17p | 187.67p | 1153323 |
24/09/2012 | 186.67p | 189.00p | 184.33p | 186.33p | 564420 |
21/09/2012 | 184.17p | 187.50p | 181.28p | 187.50p | 1268604 |
20/09/2012 | 183.67p | 185.33p | 182.00p | 184.33p | 499356 |
19/09/2012 | 181.67p | 185.50p | 181.67p | 184.67p | 357747 |
18/09/2012 | 183.50p | 183.83p | 181.17p | 182.67p | 575688 |
17/09/2012 | 180.17p | 184.92p | 179.67p | 184.33p | 676167 |
14/09/2012 | 182.00p | 185.00p | 180.17p | 184.00p | 3696429 |
13/09/2012 | 179.67p | 181.33p | 178.33p | 180.33p | 985593 |
12/09/2012 | 182.33p | 183.33p | 179.50p | 180.00p | 1986018 |
11/09/2012 | 183.83p | 183.83p | 180.50p | 182.83p | 2047710 |
10/09/2012 | 180.50p | 185.33p | 179.83p | 184.50p | 2204334 |
07/09/2012 | 178.50p | 182.00p | 177.33p | 179.67p | 691143 |
06/09/2012 | 176.00p | 177.83p | 175.17p | 177.83p | 564516 |
05/09/2012 | 175.17p | 176.50p | 174.33p | 175.67p | 678858 |
04/09/2012 | 180.33p | 180.83p | 174.97p | 176.00p | 671118 |
03/09/2012 | 179.33p | 181.67p | 179.33p | 181.67p | 511692 |
31/08/2012 | 177.83p | 183.17p | 177.50p | 179.33p | 905283 |
30/08/2012 | 182.00p | 183.00p | 178.00p | 178.83p | 2427417 |
29/08/2012 | 180.67p | 182.17p | 180.00p | 181.67p | 447105 |
28/08/2012 | 180.00p | 181.17p | 179.83p | 181.17p | 478863 |
24/08/2012 | 180.67p | 181.17p | 178.00p | 180.33p | 2712978 |
23/08/2012 | 177.33p | 181.67p | 177.33p | 179.83p | 1028907 |
22/08/2012 | 182.33p | 182.67p | 179.67p | 180.67p | 267414 |
21/08/2012 | 181.67p | 183.10p | 179.33p | 182.50p | 383613 |
20/08/2012 | 183.17p | 185.33p | 182.00p | 182.00p | 949959 |
17/08/2012 | 182.50p | 184.83p | 182.07p | 183.83p | 1042605 |
16/08/2012 | 181.33p | 182.50p | 181.17p | 182.00p | 562371 |
15/08/2012 | 180.50p | 181.67p | 180.33p | 181.17p | 6537513 |
14/08/2012 | 177.33p | 182.00p | 177.33p | 181.50p | 1020720 |
13/08/2012 | 180.33p | 182.67p | 180.01p | 181.00p | 492978 |
10/08/2012 | 182.50p | 182.88p | 180.17p | 180.83p | 2051511 |
09/08/2012 | 181.67p | 184.17p | 180.00p | 182.00p | 3486231 |
08/08/2012 | 180.67p | 182.17p | 179.83p | 180.67p | 3706794 |
07/08/2012 | 174.00p | 184.67p | 173.67p | 181.17p | 3557121 |
06/08/2012 | 169.83p | 176.88p | 169.33p | 173.00p | 1259919 |
03/08/2012 | 170.00p | 171.67p | 169.00p | 170.17p | 487752 |
02/08/2012 | 170.50p | 171.67p | 168.67p | 170.33p | 525249 |
01/08/2012 | 167.67p | 171.50p | 167.67p | 170.00p | 752820 |
31/07/2012 | 172.00p | 173.17p | 170.00p | 170.67p | 969855 |
30/07/2012 | 174.50p | 174.50p | 170.50p | 171.50p | 417063 |
27/07/2012 | 170.33p | 174.00p | 169.67p | 173.67p | 667743 |
26/07/2012 | 170.33p | 172.00p | 168.33p | 170.50p | 822315 |
25/07/2012 | 167.50p | 169.83p | 164.70p | 169.67p | 1743099 |
24/07/2012 | 169.83p | 169.83p | 166.05p | 166.67p | 2199816 |
23/07/2012 | 171.67p | 172.17p | 167.67p | 168.83p | 1881096 |
20/07/2012 | 175.00p | 175.00p | 169.67p | 173.00p | 3403779 |
19/07/2012 | 172.50p | 174.83p | 171.66p | 174.67p | 976674 |
18/07/2012 | 174.17p | 174.83p | 171.33p | 171.67p | 932169 |
17/07/2012 | 173.17p | 173.67p | 171.33p | 173.17p | 646743 |
16/07/2012 | 172.00p | 172.67p | 169.33p | 172.33p | 1184718 |
13/07/2012 | 169.00p | 172.17p | 168.26p | 171.33p | 978882 |
12/07/2012 | 171.50p | 171.50p | 166.59p | 168.17p | 892533 |
11/07/2012 | 170.00p | 172.00p | 169.86p | 171.33p | 865179 |
10/07/2012 | 171.00p | 171.70p | 169.00p | 170.00p | 1146555 |
09/07/2012 | 173.50p | 173.50p | 171.17p | 171.17p | 702783 |
06/07/2012 | 171.33p | 174.00p | 170.78p | 173.17p | 1225218 |
05/07/2012 | 172.00p | 172.17p | 169.67p | 170.83p | 830208 |
04/07/2012 | 172.33p | 173.17p | 170.33p | 172.67p | 606411 |
03/07/2012 | 173.33p | 173.33p | 170.67p | 172.00p | 1481592 |
02/07/2012 | 172.17p | 173.33p | 170.67p | 173.33p | 1032435 |
29/06/2012 | 173.33p | 173.33p | 169.50p | 171.50p | 1483290 |
28/06/2012 | 171.17p | 172.33p | 167.83p | 172.00p | 961893 |
27/06/2012 | 170.50p | 173.17p | 170.17p | 170.67p | 983997 |
26/06/2012 | 170.33p | 171.33p | 168.25p | 170.50p | 1451598 |
25/06/2012 | 166.83p | 171.33p | 166.67p | 170.50p | 1356948 |
22/06/2012 | 166.60p | 172.00p | 166.20p | 167.00p | 2305629 |
21/06/2012 | 170.17p | 170.17p | 165.93p | 166.33p | 4127070 |
20/06/2012 | 163.17p | 171.17p | 162.93p | 170.33p | 1892502 |
19/06/2012 | 163.40p | 165.40p | 160.17p | 162.37p | 1191354 |
18/06/2012 | 168.00p | 168.00p | 162.90p | 163.67p | 1101090 |
15/06/2012 | 164.03p | 167.50p | 162.10p | 164.17p | 5723205 |
14/06/2012 | 162.07p | 164.17p | 161.33p | 164.00p | 1736055 |
13/06/2012 | 158.57p | 162.33p | 158.57p | 162.33p | 1374825 |
12/06/2012 | 158.30p | 159.33p | 154.77p | 159.33p | 2744235 |
11/06/2012 | 161.00p | 162.57p | 156.97p | 158.00p | 1311306 |
08/06/2012 | 160.33p | 161.82p | 157.80p | 158.97p | 2249307 |
07/06/2012 | 164.37p | 164.67p | 160.33p | 160.67p | 3023058 |
06/06/2012 | 162.50p | 165.47p | 161.87p | 164.00p | 4080978 |
01/06/2012 | 160.00p | 162.33p | 157.13p | 162.17p | 3622968 |
31/05/2012 | 158.67p | 160.87p | 156.91p | 160.33p | 2345928 |
30/05/2012 | 160.07p | 160.07p | 155.23p | 157.90p | 1853871 |
29/05/2012 | 158.17p | 163.03p | 157.44p | 160.17p | 1744710 |
28/05/2012 | 159.37p | 159.50p | 156.64p | 157.57p | 1208148 |
25/05/2012 | 159.50p | 159.93p | 156.03p | 157.53p | 1860534 |
24/05/2012 | 153.50p | 160.63p | 152.87p | 158.43p | 2805516 |
23/05/2012 | 153.30p | 153.67p | 152.03p | 152.03p | 1537425 |
22/05/2012 | 152.67p | 158.30p | 151.24p | 153.43p | 1747326 |
21/05/2012 | 149.30p | 149.90p | 146.93p | 149.90p | 839100 |
18/05/2012 | 151.37p | 152.73p | 148.40p | 149.20p | 959805 |
17/05/2012 | 149.83p | 154.30p | 149.83p | 152.23p | 1916319 |
16/05/2012 | 144.53p | 149.53p | 143.40p | 149.50p | 4196280 |
15/05/2012 | 144.00p | 146.57p | 143.80p | 146.00p | 4132152 |
14/05/2012 | 143.00p | 144.33p | 142.20p | 144.33p | 1245030 |
11/05/2012 | 143.33p | 144.80p | 142.40p | 144.57p | 852177 |
10/05/2012 | 142.63p | 143.61p | 140.83p | 142.93p | 918918 |
09/05/2012 | 145.17p | 146.31p | 141.67p | 142.43p | 3056148 |
08/05/2012 | 145.43p | 147.57p | 143.73p | 145.67p | 2944860 |
04/05/2012 | 147.07p | 148.23p | 144.67p | 145.43p | 1077537 |
03/05/2012 | 147.97p | 148.17p | 145.97p | 146.67p | 2163792 |
02/05/2012 | 149.87p | 150.23p | 145.89p | 148.00p | 946242 |
01/05/2012 | 145.67p | 149.13p | 144.67p | 148.37p | 491598 |
*Close Price adjusted for both dividends and splits