Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/02/2013 | 126.44p | 126.54p | 123.84p | 125.24p | 2713246 |
25/02/2013 | 126.54p | 126.74p | 126.24p | 126.44p | 1862295 |
22/02/2013 | 125.54p | 126.64p | 125.54p | 126.54p | 1491634 |
21/02/2013 | 125.74p | 125.94p | 125.34p | 125.94p | 1618830 |
20/02/2013 | 125.14p | 125.74p | 124.74p | 125.74p | 2124584 |
19/02/2013 | 124.84p | 125.24p | 124.34p | 125.14p | 906607 |
18/02/2013 | 124.34p | 124.74p | 124.24p | 124.54p | 1122562 |
15/02/2013 | 124.64p | 124.84p | 124.34p | 124.74p | 1229948 |
14/02/2013 | 124.34p | 124.84p | 123.84p | 124.34p | 2293488 |
13/02/2013 | 123.45p | 124.04p | 123.20p | 124.04p | 3096553 |
12/02/2013 | 122.85p | 123.35p | 122.85p | 123.25p | 1054065 |
11/02/2013 | 123.05p | 123.45p | 123.05p | 123.35p | 781478 |
08/02/2013 | 123.15p | 123.45p | 123.15p | 123.35p | 768903 |
07/02/2013 | 123.45p | 123.45p | 123.08p | 123.45p | 816414 |
06/02/2013 | 122.85p | 123.55p | 122.85p | 123.35p | 854776 |
05/02/2013 | 122.75p | 123.45p | 122.75p | 122.85p | 989300 |
04/02/2013 | 123.25p | 123.47p | 122.75p | 122.75p | 1493236 |
01/02/2013 | 123.84p | 123.84p | 123.05p | 123.25p | 1659150 |
31/01/2013 | 124.74p | 124.94p | 123.25p | 123.25p | 3538755 |
30/01/2013 | 124.74p | 125.04p | 124.74p | 124.94p | 1102547 |
29/01/2013 | 124.54p | 125.04p | 124.44p | 124.94p | 1054627 |
28/01/2013 | 125.04p | 125.04p | 124.64p | 125.04p | 2005361 |
25/01/2013 | 124.64p | 124.84p | 124.24p | 124.84p | 1523711 |
24/01/2013 | 124.14p | 124.74p | 124.14p | 124.54p | 1451758 |
23/01/2013 | 125.14p | 125.14p | 124.54p | 124.64p | 988919 |
22/01/2013 | 124.64p | 125.24p | 124.54p | 124.54p | 1265169 |
21/01/2013 | 124.44p | 125.14p | 124.44p | 125.14p | 1355944 |
18/01/2013 | 124.14p | 124.74p | 123.94p | 124.74p | 1474129 |
17/01/2013 | 123.74p | 124.14p | 123.74p | 124.04p | 1006954 |
16/01/2013 | 123.55p | 124.24p | 123.55p | 124.04p | 941977 |
15/01/2013 | 123.74p | 124.14p | 123.45p | 123.84p | 699227 |
14/01/2013 | 123.65p | 124.04p | 122.85p | 123.94p | 1474939 |
11/01/2013 | 122.75p | 123.74p | 122.55p | 123.55p | 931689 |
10/01/2013 | 122.25p | 122.95p | 122.25p | 122.95p | 908367 |
09/01/2013 | 123.05p | 123.05p | 122.45p | 122.95p | 797926 |
08/01/2013 | 123.25p | 123.94p | 122.75p | 122.95p | 885407 |
07/01/2013 | 124.24p | 124.24p | 123.55p | 123.94p | 1214106 |
04/01/2013 | 123.74p | 124.24p | 123.45p | 124.04p | 961442 |
03/01/2013 | 124.04p | 124.14p | 123.31p | 123.65p | 1198549 |
02/01/2013 | 123.15p | 123.94p | 123.15p | 123.55p | 856260 |
31/12/2012 | 122.75p | 123.74p | 122.75p | 123.74p | 229456 |
28/12/2012 | 123.74p | 123.74p | 122.95p | 123.55p | 343853 |
27/12/2012 | 123.55p | 123.94p | 123.05p | 123.94p | 428795 |
24/12/2012 | 123.94p | 123.94p | 122.75p | 122.75p | 654980 |
21/12/2012 | 124.64p | 124.64p | 121.75p | 121.75p | 3010506 |
20/12/2012 | 124.94p | 125.19p | 119.25p | 124.64p | 3127192 |
19/12/2012 | 124.64p | 125.14p | 124.54p | 125.04p | 1481784 |
18/12/2012 | 124.64p | 124.84p | 123.94p | 124.74p | 1668609 |
17/12/2012 | 124.74p | 124.74p | 124.04p | 124.44p | 909337 |
14/12/2012 | 124.44p | 124.74p | 124.24p | 124.44p | 1271791 |
13/12/2012 | 124.64p | 124.74p | 124.24p | 124.44p | 2148138 |
12/12/2012 | 124.94p | 124.94p | 124.44p | 124.64p | 1815355 |
11/12/2012 | 124.24p | 124.94p | 124.24p | 124.74p | 1763622 |
10/12/2012 | 124.24p | 124.84p | 124.24p | 124.84p | 1200777 |
07/12/2012 | 124.34p | 124.64p | 124.22p | 124.54p | 1446636 |
06/12/2012 | 124.74p | 124.74p | 124.14p | 124.34p | 710223 |
05/12/2012 | 124.14p | 124.74p | 124.14p | 124.44p | 1101448 |
04/12/2012 | 124.64p | 124.64p | 124.14p | 124.44p | 873902 |
03/12/2012 | 124.54p | 124.89p | 124.34p | 124.34p | 977187 |
30/11/2012 | 125.34p | 125.64p | 124.44p | 124.64p | 1217630 |
29/11/2012 | 125.54p | 125.74p | 125.04p | 125.14p | 1034776 |
28/11/2012 | 125.04p | 125.74p | 118.76p | 125.74p | 1865124 |
27/11/2012 | 124.74p | 125.62p | 124.74p | 125.34p | 1752102 |
26/11/2012 | 123.74p | 125.64p | 123.37p | 124.94p | 1966065 |
23/11/2012 | 121.55p | 123.55p | 120.45p | 123.55p | 1953768 |
22/11/2012 | 121.55p | 121.75p | 121.35p | 121.65p | 956554 |
21/11/2012 | 122.25p | 122.25p | 121.35p | 121.35p | 1859998 |
20/11/2012 | 124.54p | 124.94p | 124.54p | 124.84p | 1285774 |
19/11/2012 | 124.64p | 124.84p | 124.62p | 124.84p | 694962 |
16/11/2012 | 124.64p | 124.94p | 124.44p | 124.44p | 552574 |
15/11/2012 | 125.14p | 125.34p | 124.54p | 124.74p | 1542064 |
14/11/2012 | 125.54p | 125.54p | 125.14p | 125.14p | 905818 |
13/11/2012 | 125.34p | 125.54p | 125.04p | 125.34p | 792250 |
12/11/2012 | 125.24p | 125.54p | 125.24p | 125.44p | 960056 |
09/11/2012 | 125.54p | 125.54p | 125.04p | 125.54p | 486015 |
08/11/2012 | 125.44p | 125.54p | 125.24p | 125.34p | 593828 |
07/11/2012 | 125.34p | 125.44p | 124.94p | 125.44p | 1054601 |
06/11/2012 | 124.94p | 125.49p | 124.94p | 125.44p | 1484592 |
05/11/2012 | 124.74p | 125.24p | 124.74p | 125.14p | 1171677 |
02/11/2012 | 124.74p | 125.14p | 124.54p | 125.14p | 2167065 |
01/11/2012 | 124.54p | 124.94p | 124.49p | 124.94p | 727827 |
31/10/2012 | 124.14p | 124.64p | 124.14p | 124.64p | 1003773 |
30/10/2012 | 123.94p | 124.44p | 123.84p | 124.44p | 1124630 |
29/10/2012 | 123.25p | 124.12p | 123.25p | 123.94p | 1302934 |
26/10/2012 | 123.25p | 123.74p | 123.25p | 123.65p | 1136269 |
25/10/2012 | 123.35p | 123.55p | 123.25p | 123.55p | 1003495 |
24/10/2012 | 123.35p | 123.55p | 123.25p | 123.45p | 732738 |
23/10/2012 | 123.35p | 123.55p | 123.25p | 123.55p | 878345 |
22/10/2012 | 123.25p | 123.55p | 123.25p | 123.55p | 855427 |
19/10/2012 | 123.35p | 123.55p | 123.25p | 123.55p | 813769 |
18/10/2012 | 123.25p | 123.55p | 123.25p | 123.55p | 923351 |
17/10/2012 | 123.35p | 123.45p | 123.05p | 123.45p | 972363 |
16/10/2012 | 122.85p | 123.35p | 122.75p | 123.25p | 924302 |
15/10/2012 | 122.35p | 122.90p | 122.35p | 122.85p | 1840166 |
12/10/2012 | 122.75p | 122.85p | 122.35p | 122.75p | 691089 |
11/10/2012 | 122.65p | 123.05p | 122.45p | 122.75p | 1232756 |
10/10/2012 | 122.65p | 123.05p | 122.65p | 123.05p | 1428773 |
09/10/2012 | 122.75p | 123.05p | 122.55p | 122.85p | 825221 |
08/10/2012 | 122.55p | 123.05p | 122.55p | 122.85p | 1139710 |
05/10/2012 | 122.45p | 122.95p | 122.25p | 122.95p | 1025190 |
04/10/2012 | 121.55p | 122.45p | 121.25p | 122.25p | 2806005 |
03/10/2012 | 121.15p | 121.55p | 121.15p | 121.25p | 1629769 |
02/10/2012 | 121.15p | 121.45p | 121.05p | 121.45p | 1564295 |
01/10/2012 | 120.85p | 121.15p | 120.85p | 121.15p | 824122 |
28/09/2012 | 121.15p | 121.25p | 120.85p | 121.15p | 1374815 |
27/09/2012 | 120.75p | 121.15p | 120.75p | 121.05p | 1060580 |
26/09/2012 | 120.85p | 121.15p | 120.85p | 121.15p | 1262969 |
25/09/2012 | 120.75p | 121.27p | 120.45p | 121.25p | 1768021 |
24/09/2012 | 119.95p | 120.75p | 119.95p | 120.75p | 1359814 |
21/09/2012 | 119.75p | 120.25p | 119.47p | 120.25p | 3133384 |
20/09/2012 | 120.85p | 120.85p | 119.35p | 119.55p | 1281892 |
19/09/2012 | 121.15p | 121.15p | 120.65p | 120.65p | 1510889 |
18/09/2012 | 121.75p | 121.77p | 121.15p | 121.15p | 970671 |
17/09/2012 | 122.35p | 122.45p | 121.75p | 122.05p | 1157610 |
14/09/2012 | 122.55p | 122.55p | 122.05p | 122.25p | 1032326 |
13/09/2012 | 121.95p | 122.55p | 121.85p | 122.55p | 1023817 |
12/09/2012 | 122.75p | 122.95p | 121.95p | 122.05p | 1239712 |
11/09/2012 | 123.35p | 123.35p | 122.75p | 122.75p | 1203742 |
10/09/2012 | 123.35p | 123.45p | 122.95p | 123.15p | 1482011 |
07/09/2012 | 122.85p | 123.45p | 122.85p | 123.45p | 1325729 |
06/09/2012 | 122.85p | 123.15p | 122.55p | 123.15p | 889355 |
05/09/2012 | 123.25p | 123.25p | 122.45p | 122.85p | 930396 |
04/09/2012 | 122.95p | 123.10p | 122.75p | 123.05p | 2283769 |
03/09/2012 | 122.75p | 122.75p | 122.65p | 122.75p | 1153396 |
31/08/2012 | 122.65p | 123.05p | 122.65p | 122.75p | 1085384 |
30/08/2012 | 123.05p | 123.05p | 122.65p | 122.85p | 537164 |
29/08/2012 | 122.95p | 123.07p | 122.55p | 123.05p | 962254 |
28/08/2012 | 122.85p | 123.36p | 122.55p | 122.85p | 2664249 |
24/08/2012 | 123.45p | 123.45p | 122.45p | 122.55p | 2892586 |
23/08/2012 | 123.35p | 123.57p | 123.05p | 123.25p | 910188 |
22/08/2012 | 123.74p | 123.74p | 123.25p | 123.35p | 1396181 |
21/08/2012 | 121.95p | 123.74p | 121.65p | 123.65p | 1673012 |
20/08/2012 | 121.95p | 121.95p | 121.45p | 121.45p | 1133839 |
17/08/2012 | 121.15p | 121.75p | 121.15p | 121.65p | 713495 |
16/08/2012 | 121.65p | 121.65p | 121.15p | 121.25p | 621971 |
15/08/2012 | 121.75p | 121.75p | 121.15p | 121.25p | 970948 |
14/08/2012 | 121.25p | 121.55p | 121.05p | 121.55p | 1264291 |
13/08/2012 | 121.25p | 121.45p | 121.05p | 121.35p | 860878 |
10/08/2012 | 121.25p | 121.55p | 121.25p | 121.55p | 724660 |
09/08/2012 | 121.35p | 121.45p | 121.25p | 121.35p | 933760 |
08/08/2012 | 121.25p | 121.45p | 121.25p | 121.45p | 1056295 |
07/08/2012 | 121.25p | 121.45p | 121.25p | 121.45p | 962061 |
06/08/2012 | 121.35p | 121.45p | 121.25p | 121.35p | 1059060 |
03/08/2012 | 120.85p | 121.25p | 120.85p | 121.25p | 2600162 |
02/08/2012 | 121.05p | 121.05p | 120.45p | 120.85p | 1248959 |
01/08/2012 | 121.05p | 121.05p | 120.55p | 120.95p | 1338018 |
31/07/2012 | 121.05p | 121.13p | 120.45p | 121.05p | 1087848 |
30/07/2012 | 120.35p | 121.05p | 120.35p | 121.05p | 1095793 |
27/07/2012 | 121.15p | 121.15p | 120.45p | 120.65p | 923104 |
26/07/2012 | 120.75p | 121.25p | 120.75p | 121.05p | 627104 |
25/07/2012 | 121.35p | 121.35p | 120.75p | 121.15p | 911989 |
24/07/2012 | 120.85p | 121.55p | 120.75p | 121.35p | 3211889 |
23/07/2012 | 120.85p | 121.25p | 120.75p | 121.05p | 1155268 |
20/07/2012 | 121.15p | 121.22p | 120.85p | 121.15p | 560998 |
19/07/2012 | 120.75p | 121.45p | 120.65p | 121.15p | 2297116 |
18/07/2012 | 120.95p | 120.95p | 120.60p | 120.85p | 915132 |
17/07/2012 | 120.75p | 121.05p | 120.45p | 120.95p | 1469284 |
16/07/2012 | 119.65p | 121.05p | 119.65p | 120.95p | 1558921 |
13/07/2012 | 119.05p | 120.15p | 118.85p | 119.85p | 1354751 |
12/07/2012 | 118.56p | 119.45p | 118.46p | 119.45p | 792871 |
11/07/2012 | 118.56p | 119.15p | 118.56p | 119.15p | 2731644 |
10/07/2012 | 118.76p | 118.84p | 118.36p | 118.76p | 1083769 |
09/07/2012 | 118.66p | 119.08p | 118.46p | 118.66p | 968503 |
06/07/2012 | 118.46p | 119.15p | 118.46p | 119.05p | 615820 |
05/07/2012 | 119.25p | 119.25p | 118.46p | 118.85p | 749577 |
04/07/2012 | 119.55p | 119.55p | 118.91p | 119.25p | 1090362 |
03/07/2012 | 119.25p | 119.65p | 118.76p | 119.65p | 1314901 |
02/07/2012 | 118.46p | 119.15p | 117.86p | 119.05p | 1587358 |
29/06/2012 | 117.86p | 118.26p | 117.66p | 118.26p | 962385 |
28/06/2012 | 118.06p | 118.06p | 117.61p | 117.86p | 923502 |
27/06/2012 | 119.25p | 119.25p | 117.41p | 117.86p | 1894437 |
26/06/2012 | 119.35p | 119.35p | 118.06p | 118.95p | 1332355 |
25/06/2012 | 120.15p | 120.19p | 119.25p | 119.25p | 1047903 |
22/06/2012 | 120.25p | 120.25p | 119.75p | 119.75p | 964568 |
21/06/2012 | 120.35p | 120.35p | 120.05p | 120.15p | 1413284 |
20/06/2012 | 120.35p | 120.35p | 120.05p | 120.25p | 1147803 |
19/06/2012 | 119.95p | 120.29p | 119.63p | 120.15p | 1187557 |
18/06/2012 | 120.35p | 120.43p | 119.85p | 120.15p | 971337 |
15/06/2012 | 119.85p | 120.75p | 119.15p | 120.75p | 3427678 |
14/06/2012 | 119.55p | 119.85p | 118.85p | 119.65p | 2394623 |
13/06/2012 | 119.55p | 119.55p | 118.76p | 119.25p | 752096 |
12/06/2012 | 120.65p | 120.65p | 118.76p | 118.76p | 1377314 |
11/06/2012 | 121.15p | 121.25p | 120.35p | 120.55p | 1003037 |
08/06/2012 | 121.05p | 121.05p | 120.65p | 120.85p | 844533 |
07/06/2012 | 120.65p | 121.55p | 120.25p | 121.55p | 1721812 |
06/06/2012 | 120.35p | 120.65p | 119.75p | 120.65p | 863379 |
01/06/2012 | 120.15p | 120.45p | 119.89p | 120.35p | 671096 |
31/05/2012 | 119.45p | 120.55p | 119.45p | 120.45p | 1624883 |
30/05/2012 | 119.45p | 120.05p | 119.35p | 119.75p | 629175 |
29/05/2012 | 119.35p | 120.15p | 119.35p | 119.95p | 1089478 |
28/05/2012 | 118.46p | 119.75p | 118.46p | 119.65p | 1110654 |
25/05/2012 | 118.16p | 118.85p | 118.06p | 118.76p | 1425687 |
24/05/2012 | 118.16p | 118.76p | 117.46p | 118.16p | 1247122 |
23/05/2012 | 117.46p | 117.81p | 117.36p | 117.36p | 1009596 |
22/05/2012 | 117.16p | 117.96p | 116.56p | 117.96p | 2654824 |
21/05/2012 | 117.46p | 117.88p | 117.06p | 117.16p | 1232594 |
18/05/2012 | 117.86p | 118.26p | 117.46p | 117.76p | 883564 |
17/05/2012 | 119.45p | 119.65p | 117.76p | 118.26p | 1412604 |
16/05/2012 | 119.65p | 120.05p | 119.55p | 119.75p | 885590 |
15/05/2012 | 119.65p | 120.45p | 119.65p | 120.15p | 831240 |
*Close Price adjusted for both dividends and splits