Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2013 | 801.79p | 819.39p | 798.27p | 809.33p | 1439457 |
05/02/2013 | 790.72p | 804.80p | 790.72p | 799.77p | 1160003 |
04/02/2013 | 808.83p | 812.35p | 791.73p | 791.73p | 1808372 |
01/02/2013 | 789.71p | 814.86p | 784.68p | 808.83p | 3667891 |
31/01/2013 | 822.91p | 824.92p | 812.35p | 817.38p | 1699953 |
30/01/2013 | 828.45p | 835.49p | 822.41p | 824.92p | 1336106 |
29/01/2013 | 829.45p | 829.95p | 824.42p | 828.45p | 1015379 |
28/01/2013 | 839.01p | 839.09p | 822.54p | 828.95p | 1234214 |
25/01/2013 | 829.95p | 839.01p | 828.95p | 839.01p | 807087 |
24/01/2013 | 829.95p | 837.00p | 828.95p | 831.46p | 985936 |
23/01/2013 | 816.88p | 829.95p | 814.86p | 829.95p | 1353588 |
22/01/2013 | 809.83p | 827.44p | 804.80p | 816.88p | 1740286 |
21/01/2013 | 798.77p | 804.80p | 794.96p | 804.80p | 699536 |
18/01/2013 | 800.28p | 804.80p | 795.75p | 797.76p | 1188187 |
17/01/2013 | 801.28p | 807.82p | 792.73p | 798.27p | 1294578 |
16/01/2013 | 778.15p | 793.24p | 773.62p | 793.24p | 1444499 |
15/01/2013 | 764.56p | 773.62p | 763.56p | 773.62p | 906143 |
14/01/2013 | 774.12p | 775.63p | 759.79p | 763.56p | 2170936 |
11/01/2013 | 777.14p | 780.66p | 769.59p | 773.62p | 964210 |
10/01/2013 | 783.18p | 786.19p | 770.60p | 774.12p | 1331858 |
09/01/2013 | 786.70p | 788.35p | 779.65p | 784.18p | 872845 |
08/01/2013 | 795.75p | 799.27p | 784.68p | 787.20p | 1605298 |
07/01/2013 | 793.24p | 798.27p | 788.85p | 798.27p | 1251942 |
04/01/2013 | 785.69p | 798.77p | 785.69p | 794.24p | 1262974 |
03/01/2013 | 784.18p | 786.70p | 777.64p | 786.70p | 765478 |
02/01/2013 | 772.11p | 784.68p | 771.10p | 782.17p | 774234 |
31/12/2012 | 771.10p | 772.42p | 761.55p | 766.58p | 172027 |
28/12/2012 | 775.63p | 778.65p | 771.10p | 773.12p | 346112 |
27/12/2012 | 777.14p | 779.65p | 774.12p | 776.13p | 364736 |
24/12/2012 | 780.16p | 781.85p | 775.63p | 780.16p | 115513 |
21/12/2012 | 778.15p | 781.16p | 771.10p | 779.65p | 1455046 |
20/12/2012 | 776.64p | 782.17p | 773.62p | 781.67p | 742547 |
19/12/2012 | 769.59p | 781.16p | 768.09p | 778.15p | 1161969 |
18/12/2012 | 758.03p | 769.09p | 755.01p | 769.09p | 1125223 |
17/12/2012 | 760.54p | 761.55p | 753.00p | 756.01p | 892464 |
14/12/2012 | 765.57p | 766.64p | 758.03p | 759.53p | 826527 |
13/12/2012 | 766.07p | 767.08p | 759.03p | 763.56p | 874264 |
12/12/2012 | 765.07p | 767.58p | 758.53p | 765.57p | 1196635 |
11/12/2012 | 772.61p | 773.40p | 764.46p | 765.57p | 1170400 |
10/12/2012 | 763.56p | 773.62p | 763.22p | 773.62p | 1017282 |
07/12/2012 | 771.10p | 777.14p | 761.04p | 763.56p | 1214542 |
06/12/2012 | 764.56p | 768.59p | 758.15p | 765.57p | 1551589 |
05/12/2012 | 766.07p | 769.59p | 759.03p | 762.55p | 1222429 |
04/12/2012 | 772.61p | 772.61p | 765.07p | 766.07p | 1691991 |
03/12/2012 | 779.15p | 779.15p | 767.58p | 774.62p | 1105009 |
30/11/2012 | 774.62p | 782.17p | 771.61p | 777.64p | 1348410 |
29/11/2012 | 773.62p | 778.15p | 767.58p | 773.12p | 1335586 |
28/11/2012 | 777.64p | 784.08p | 764.06p | 773.12p | 1554306 |
27/11/2012 | 777.64p | 784.68p | 775.13p | 783.68p | 845090 |
26/11/2012 | 775.13p | 779.65p | 769.96p | 773.62p | 845124 |
23/11/2012 | 767.08p | 781.16p | 763.56p | 778.15p | 1149985 |
22/11/2012 | 768.59p | 773.12p | 765.57p | 769.59p | 1181372 |
21/11/2012 | 772.11p | 772.61p | 765.57p | 769.09p | 1332410 |
20/11/2012 | 767.58p | 778.15p | 761.55p | 772.11p | 1283705 |
19/11/2012 | 761.04p | 767.58p | 755.01p | 767.58p | 796372 |
16/11/2012 | 763.56p | 771.10p | 757.02p | 759.03p | 1447980 |
15/11/2012 | 759.03p | 767.58p | 756.01p | 764.06p | 1877925 |
14/11/2012 | 759.03p | 766.07p | 755.51p | 762.55p | 942400 |
13/11/2012 | 761.55p | 762.55p | 755.51p | 761.55p | 1882986 |
12/11/2012 | 751.99p | 763.56p | 751.49p | 761.55p | 1810355 |
09/11/2012 | 736.90p | 754.00p | 734.38p | 751.49p | 2611786 |
08/11/2012 | 734.38p | 740.92p | 708.23p | 734.38p | 3113456 |
07/11/2012 | 743.94p | 751.58p | 737.40p | 738.41p | 1196949 |
06/11/2012 | 742.94p | 744.95p | 739.92p | 740.92p | 898870 |
05/11/2012 | 738.91p | 743.94p | 736.90p | 742.43p | 912993 |
02/11/2012 | 731.87p | 745.45p | 727.85p | 742.94p | 1267863 |
01/11/2012 | 731.37p | 734.89p | 726.34p | 731.37p | 1174476 |
31/10/2012 | 728.35p | 732.52p | 726.84p | 730.36p | 683448 |
30/10/2012 | 726.34p | 730.86p | 726.34p | 728.35p | 394620 |
29/10/2012 | 729.35p | 731.45p | 726.34p | 727.85p | 1026728 |
26/10/2012 | 727.85p | 731.87p | 724.83p | 729.35p | 1014809 |
25/10/2012 | 726.84p | 729.35p | 724.32p | 728.35p | 1249596 |
24/10/2012 | 722.31p | 726.34p | 719.29p | 725.83p | 992152 |
23/10/2012 | 725.83p | 725.83p | 718.79p | 720.80p | 1392073 |
22/10/2012 | 723.82p | 724.83p | 720.80p | 723.82p | 1216086 |
19/10/2012 | 715.27p | 723.89p | 713.76p | 723.82p | 2484516 |
18/10/2012 | 710.24p | 718.29p | 703.20p | 715.27p | 1329362 |
17/10/2012 | 701.19p | 713.76p | 696.16p | 711.25p | 1908775 |
16/10/2012 | 702.70p | 704.05p | 696.16p | 699.68p | 925328 |
15/10/2012 | 702.19p | 705.71p | 697.16p | 699.17p | 1229283 |
12/10/2012 | 698.67p | 701.69p | 692.64p | 696.66p | 1255911 |
11/10/2012 | 721.31p | 721.31p | 699.68p | 701.19p | 2130884 |
10/10/2012 | 688.11p | 696.16p | 686.10p | 692.64p | 1301788 |
09/10/2012 | 695.65p | 695.65p | 683.58p | 687.10p | 1206830 |
08/10/2012 | 690.62p | 694.65p | 686.60p | 692.64p | 715364 |
05/10/2012 | 691.13p | 696.88p | 687.61p | 692.64p | 1122188 |
04/10/2012 | 706.22p | 714.26p | 687.10p | 691.13p | 3635876 |
03/10/2012 | 673.02p | 682.00p | 669.50p | 678.55p | 945702 |
02/10/2012 | 668.99p | 680.06p | 666.48p | 675.03p | 1861507 |
01/10/2012 | 670.00p | 675.03p | 667.38p | 671.01p | 1307580 |
28/09/2012 | 676.54p | 677.26p | 666.98p | 669.50p | 2024726 |
27/09/2012 | 659.94p | 682.07p | 659.94p | 674.02p | 2699185 |
26/09/2012 | 666.98p | 670.50p | 657.93p | 658.43p | 1367758 |
25/09/2012 | 665.47p | 675.03p | 663.96p | 670.50p | 2579344 |
24/09/2012 | 662.45p | 670.50p | 659.44p | 663.96p | 1544030 |
21/09/2012 | 654.41p | 664.47p | 652.90p | 663.96p | 3387184 |
20/09/2012 | 653.90p | 653.90p | 646.36p | 653.40p | 1310476 |
19/09/2012 | 656.92p | 657.93p | 649.88p | 653.90p | 892601 |
18/09/2012 | 651.89p | 658.43p | 651.89p | 653.90p | 1243946 |
17/09/2012 | 648.87p | 654.91p | 646.86p | 651.89p | 859966 |
14/09/2012 | 656.42p | 656.42p | 645.86p | 649.88p | 1415856 |
13/09/2012 | 647.36p | 652.39p | 645.86p | 651.39p | 665549 |
12/09/2012 | 645.86p | 649.38p | 642.84p | 648.37p | 956642 |
11/09/2012 | 642.84p | 648.37p | 640.83p | 646.86p | 1185313 |
10/09/2012 | 636.30p | 644.01p | 631.27p | 642.84p | 1231661 |
07/09/2012 | 643.84p | 648.82p | 637.81p | 638.31p | 1486317 |
06/09/2012 | 654.41p | 657.42p | 642.33p | 644.35p | 2680854 |
05/09/2012 | 663.46p | 664.97p | 654.41p | 655.41p | 1059958 |
04/09/2012 | 665.98p | 665.98p | 660.44p | 661.95p | 836903 |
03/09/2012 | 658.93p | 666.48p | 658.43p | 665.47p | 578773 |
31/08/2012 | 657.93p | 667.48p | 656.92p | 659.94p | 1781468 |
30/08/2012 | 653.90p | 663.46p | 652.39p | 658.43p | 836158 |
29/08/2012 | 656.42p | 658.43p | 653.90p | 655.92p | 936801 |
28/08/2012 | 654.41p | 658.43p | 651.39p | 656.42p | 1000870 |
24/08/2012 | 649.38p | 655.92p | 649.13p | 652.90p | 753780 |
23/08/2012 | 648.37p | 655.92p | 645.35p | 649.88p | 1310623 |
22/08/2012 | 650.38p | 652.90p | 646.86p | 647.87p | 779222 |
21/08/2012 | 656.92p | 658.43p | 649.88p | 652.90p | 1357813 |
20/08/2012 | 657.93p | 660.95p | 653.90p | 655.92p | 850021 |
17/08/2012 | 663.96p | 663.96p | 655.41p | 657.93p | 1014301 |
16/08/2012 | 661.45p | 663.46p | 658.06p | 660.95p | 942098 |
15/08/2012 | 661.95p | 666.30p | 657.93p | 661.45p | 892958 |
14/08/2012 | 671.51p | 672.01p | 661.45p | 662.45p | 1590666 |
13/08/2012 | 674.53p | 675.03p | 662.96p | 668.49p | 907191 |
10/08/2012 | 675.53p | 679.56p | 671.01p | 674.02p | 1252673 |
09/08/2012 | 679.05p | 680.56p | 672.01p | 675.53p | 874254 |
08/08/2012 | 673.02p | 679.05p | 670.50p | 677.04p | 1179689 |
07/08/2012 | 681.07p | 682.58p | 668.49p | 674.53p | 1446624 |
06/08/2012 | 680.56p | 682.07p | 677.55p | 680.06p | 708614 |
03/08/2012 | 668.99p | 685.09p | 667.48p | 682.07p | 2329285 |
02/08/2012 | 665.98p | 675.03p | 663.46p | 668.99p | 1246277 |
01/08/2012 | 665.47p | 667.99p | 660.95p | 665.98p | 901334 |
31/07/2012 | 660.95p | 666.48p | 659.44p | 663.96p | 1267183 |
30/07/2012 | 658.93p | 664.47p | 654.91p | 663.46p | 1623873 |
27/07/2012 | 659.44p | 662.96p | 654.41p | 659.94p | 1536367 |
26/07/2012 | 651.89p | 659.44p | 634.21p | 656.92p | 3313946 |
25/07/2012 | 650.89p | 652.39p | 642.33p | 647.87p | 897602 |
24/07/2012 | 656.42p | 660.44p | 648.37p | 650.89p | 1188078 |
23/07/2012 | 667.99p | 671.51p | 651.89p | 653.90p | 1332890 |
20/07/2012 | 671.51p | 674.53p | 665.98p | 667.99p | 1542587 |
19/07/2012 | 679.56p | 684.08p | 672.01p | 674.02p | 1365447 |
18/07/2012 | 674.53p | 681.57p | 667.99p | 673.02p | 1068844 |
17/07/2012 | 678.55p | 678.55p | 673.02p | 675.03p | 1042717 |
16/07/2012 | 678.05p | 679.05p | 672.01p | 675.53p | 1083041 |
13/07/2012 | 675.53p | 677.04p | 673.52p | 676.04p | 1034917 |
12/07/2012 | 673.52p | 710.24p | 670.00p | 672.52p | 1005551 |
11/07/2012 | 683.08p | 686.10p | 672.01p | 675.03p | 1332222 |
10/07/2012 | 679.56p | 689.19p | 677.55p | 686.10p | 1317730 |
09/07/2012 | 677.04p | 680.06p | 673.67p | 676.04p | 1804751 |
06/07/2012 | 672.52p | 677.04p | 668.49p | 675.53p | 1805011 |
05/07/2012 | 670.50p | 674.02p | 664.97p | 670.50p | 2044019 |
04/07/2012 | 653.90p | 663.46p | 653.18p | 659.94p | 1327513 |
03/07/2012 | 653.40p | 656.42p | 651.89p | 654.41p | 2021486 |
02/07/2012 | 650.89p | 656.42p | 648.37p | 651.39p | 1529619 |
29/06/2012 | 649.88p | 657.93p | 645.35p | 651.39p | 2494791 |
28/06/2012 | 636.80p | 641.83p | 634.79p | 641.83p | 1457141 |
27/06/2012 | 631.77p | 641.95p | 631.77p | 638.31p | 2281624 |
26/06/2012 | 640.32p | 654.41p | 640.32p | 649.38p | 2467636 |
25/06/2012 | 640.32p | 644.35p | 634.29p | 638.81p | 1416454 |
22/06/2012 | 644.35p | 645.35p | 625.69p | 640.32p | 3854258 |
21/06/2012 | 644.85p | 651.18p | 641.83p | 644.85p | 1490361 |
20/06/2012 | 643.84p | 647.36p | 633.25p | 646.36p | 1636614 |
19/06/2012 | 646.86p | 648.37p | 637.81p | 641.83p | 1962394 |
18/06/2012 | 657.93p | 657.93p | 647.36p | 650.38p | 1072437 |
15/06/2012 | 653.90p | 654.41p | 647.87p | 649.88p | 3455209 |
14/06/2012 | 649.88p | 654.91p | 646.11p | 651.39p | 2291942 |
13/06/2012 | 658.93p | 662.96p | 642.33p | 649.38p | 2353302 |
12/06/2012 | 646.36p | 652.90p | 643.34p | 651.39p | 2055761 |
11/06/2012 | 647.87p | 662.96p | 635.18p | 643.84p | 2770123 |
08/06/2012 | 639.82p | 642.84p | 632.78p | 637.30p | 2349118 |
07/06/2012 | 651.39p | 651.39p | 641.33p | 643.34p | 1355035 |
06/06/2012 | 633.78p | 654.91p | 633.78p | 646.86p | 3175509 |
01/06/2012 | 689.11p | 689.11p | 654.91p | 657.42p | 4503702 |
31/05/2012 | 691.13p | 691.63p | 674.02p | 676.04p | 2363081 |
30/05/2012 | 683.08p | 685.08p | 674.02p | 681.07p | 1491964 |
29/05/2012 | 680.56p | 684.59p | 677.04p | 680.56p | 2468534 |
28/05/2012 | 680.06p | 684.59p | 674.99p | 677.55p | 817552 |
25/05/2012 | 669.50p | 680.06p | 665.98p | 673.52p | 1212498 |
24/05/2012 | 663.46p | 672.52p | 662.96p | 672.01p | 1368780 |
23/05/2012 | 663.96p | 668.49p | 659.94p | 662.96p | 819873 |
22/05/2012 | 664.97p | 671.01p | 659.44p | 671.01p | 885351 |
21/05/2012 | 661.95p | 664.97p | 657.42p | 661.45p | 1199063 |
18/05/2012 | 675.03p | 677.55p | 658.93p | 660.44p | 1261324 |
17/05/2012 | 681.07p | 685.09p | 676.04p | 678.55p | 1096074 |
16/05/2012 | 686.10p | 690.62p | 680.06p | 683.08p | 1182192 |
15/05/2012 | 694.14p | 696.16p | 688.61p | 692.64p | 1093499 |
14/05/2012 | 703.70p | 706.22p | 690.62p | 694.14p | 948826 |
11/05/2012 | 697.16p | 709.23p | 695.15p | 705.71p | 1718274 |
10/05/2012 | 695.65p | 697.74p | 687.10p | 697.67p | 1110547 |
09/05/2012 | 693.64p | 698.17p | 689.11p | 696.16p | 1016586 |
08/05/2012 | 702.70p | 707.22p | 692.64p | 693.14p | 1966262 |
04/05/2012 | 715.27p | 718.79p | 702.70p | 706.72p | 1262566 |
03/05/2012 | 706.72p | 718.29p | 704.20p | 717.79p | 1720958 |
02/05/2012 | 704.20p | 709.74p | 701.69p | 703.20p | 1449221 |
01/05/2012 | 696.16p | 702.19p | 690.62p | 700.18p | 627844 |
30/04/2012 | 697.16p | 699.68p | 692.64p | 694.65p | 910510 |
27/04/2012 | 687.61p | 693.64p | 685.59p | 693.64p | 1391520 |
26/04/2012 | 684.08p | 694.65p | 680.91p | 691.13p | 1114656 |
25/04/2012 | 683.58p | 683.58p | 674.02p | 680.06p | 811645 |
24/04/2012 | 683.58p | 688.61p | 677.04p | 681.57p | 1064719 |
*Close Price adjusted for both dividends and splits