Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/01/2013 | 178.90p | 181.20p | 178.13p | 181.20p | 153902 |
25/01/2013 | 178.80p | 179.20p | 177.55p | 179.20p | 101935 |
24/01/2013 | 176.50p | 178.80p | 176.15p | 178.80p | 78159 |
23/01/2013 | 176.50p | 177.00p | 175.00p | 176.50p | 92077 |
22/01/2013 | 176.50p | 177.00p | 176.00p | 177.00p | 95791 |
21/01/2013 | 173.10p | 177.00p | 173.10p | 177.00p | 180617 |
18/01/2013 | 173.40p | 174.00p | 172.57p | 174.00p | 72348 |
17/01/2013 | 172.50p | 173.50p | 171.25p | 173.50p | 165730 |
16/01/2013 | 170.50p | 172.50p | 170.50p | 172.50p | 31136 |
15/01/2013 | 172.10p | 172.50p | 171.20p | 171.20p | 156167 |
14/01/2013 | 170.50p | 172.50p | 170.00p | 172.40p | 457695 |
11/01/2013 | 170.00p | 170.50p | 169.54p | 170.50p | 103499 |
10/01/2013 | 170.00p | 170.27p | 168.60p | 168.60p | 97720 |
09/01/2013 | 170.00p | 170.00p | 168.70p | 168.70p | 1592327 |
08/01/2013 | 168.30p | 169.50p | 168.30p | 169.00p | 104391 |
07/01/2013 | 168.40p | 169.50p | 167.60p | 169.50p | 302259 |
04/01/2013 | 168.00p | 168.90p | 167.50p | 168.80p | 132924 |
03/01/2013 | 167.40p | 167.80p | 166.25p | 167.20p | 88283 |
02/01/2013 | 165.20p | 167.50p | 164.40p | 167.50p | 112313 |
31/12/2012 | 164.50p | 164.50p | 164.00p | 164.30p | 66485 |
28/12/2012 | 164.60p | 165.84p | 164.03p | 165.00p | 88488 |
27/12/2012 | 165.10p | 166.00p | 164.60p | 166.00p | 40362 |
24/12/2012 | 166.00p | 166.00p | 164.80p | 165.20p | 36840 |
21/12/2012 | 165.90p | 165.90p | 164.00p | 164.00p | 194879 |
20/12/2012 | 164.70p | 167.00p | 164.70p | 167.00p | 319898 |
19/12/2012 | 164.60p | 166.40p | 164.50p | 164.50p | 207608 |
18/12/2012 | 164.50p | 166.50p | 164.50p | 166.50p | 123657 |
17/12/2012 | 164.80p | 166.00p | 164.60p | 164.60p | 106489 |
14/12/2012 | 165.90p | 166.40p | 165.08p | 166.40p | 151685 |
13/12/2012 | 165.70p | 165.80p | 164.60p | 165.80p | 217250 |
12/12/2012 | 165.70p | 165.92p | 164.60p | 165.90p | 335020 |
11/12/2012 | 165.20p | 166.00p | 163.80p | 165.90p | 222263 |
10/12/2012 | 165.20p | 165.21p | 163.78p | 165.20p | 165386 |
07/12/2012 | 164.30p | 165.30p | 163.70p | 165.30p | 298399 |
06/12/2012 | 164.30p | 164.40p | 163.50p | 164.40p | 78746 |
05/12/2012 | 163.60p | 164.30p | 163.50p | 164.30p | 404099 |
04/12/2012 | 163.60p | 163.70p | 162.67p | 163.70p | 122787 |
03/12/2012 | 163.70p | 163.70p | 162.30p | 163.00p | 60721 |
30/11/2012 | 163.60p | 163.70p | 162.40p | 163.70p | 53579 |
29/11/2012 | 162.00p | 163.70p | 161.68p | 163.70p | 131450 |
28/11/2012 | 161.80p | 163.25p | 161.80p | 162.10p | 82544 |
27/11/2012 | 163.10p | 163.40p | 162.10p | 163.00p | 101879 |
26/11/2012 | 162.90p | 163.15p | 161.40p | 163.00p | 134566 |
23/11/2012 | 163.30p | 163.30p | 161.20p | 162.00p | 132132 |
22/11/2012 | 162.20p | 163.40p | 161.07p | 163.40p | 129483 |
21/11/2012 | 160.60p | 163.00p | 160.60p | 161.30p | 46354 |
20/11/2012 | 162.50p | 163.40p | 160.50p | 160.50p | 114888 |
19/11/2012 | 161.40p | 163.40p | 161.16p | 163.00p | 98358 |
16/11/2012 | 162.00p | 163.00p | 161.50p | 163.00p | 61763 |
15/11/2012 | 162.90p | 163.00p | 161.50p | 163.00p | 58139 |
14/11/2012 | 163.40p | 163.40p | 161.00p | 161.00p | 295356 |
13/11/2012 | 162.50p | 163.40p | 161.95p | 163.40p | 174041 |
12/11/2012 | 163.50p | 163.50p | 162.10p | 163.50p | 178892 |
09/11/2012 | 161.10p | 163.50p | 161.10p | 163.50p | 182885 |
08/11/2012 | 163.20p | 163.30p | 161.76p | 163.10p | 74513 |
07/11/2012 | 163.10p | 163.70p | 162.00p | 163.00p | 113905 |
06/11/2012 | 163.50p | 163.50p | 162.49p | 163.30p | 178029 |
05/11/2012 | 162.20p | 163.67p | 161.90p | 162.10p | 53810 |
02/11/2012 | 163.40p | 163.50p | 162.38p | 163.50p | 59375 |
01/11/2012 | 163.20p | 163.90p | 162.05p | 163.90p | 104262 |
31/10/2012 | 163.00p | 163.40p | 162.10p | 163.40p | 207641 |
30/10/2012 | 163.40p | 163.50p | 162.10p | 163.00p | 46794 |
29/10/2012 | 163.30p | 163.50p | 162.10p | 163.50p | 176698 |
26/10/2012 | 161.80p | 163.90p | 161.80p | 163.50p | 247470 |
25/10/2012 | 162.20p | 163.71p | 161.80p | 162.00p | 146345 |
24/10/2012 | 163.60p | 163.81p | 162.00p | 162.00p | 218605 |
23/10/2012 | 163.10p | 163.75p | 162.00p | 162.10p | 101237 |
22/10/2012 | 162.50p | 164.25p | 161.70p | 163.00p | 100117 |
19/10/2012 | 162.10p | 164.00p | 162.10p | 164.00p | 91047 |
18/10/2012 | 163.60p | 163.70p | 162.00p | 163.70p | 33378 |
17/10/2012 | 162.90p | 163.70p | 161.25p | 163.70p | 28554 |
16/10/2012 | 162.70p | 163.00p | 161.70p | 163.00p | 42084 |
15/10/2012 | 161.10p | 162.55p | 161.10p | 161.10p | 55657 |
12/10/2012 | 161.40p | 162.70p | 160.84p | 161.50p | 31480 |
11/10/2012 | 160.90p | 163.00p | 160.90p | 163.00p | 280608 |
10/10/2012 | 162.40p | 162.40p | 160.27p | 162.00p | 47970 |
09/10/2012 | 160.60p | 162.50p | 160.10p | 162.50p | 79886 |
08/10/2012 | 160.00p | 162.10p | 160.00p | 161.50p | 78814 |
05/10/2012 | 160.50p | 163.00p | 160.50p | 163.00p | 124805 |
04/10/2012 | 161.00p | 161.90p | 160.00p | 161.90p | 166793 |
03/10/2012 | 161.00p | 161.80p | 160.00p | 161.50p | 94809 |
02/10/2012 | 159.50p | 161.00p | 159.10p | 161.00p | 120937 |
01/10/2012 | 160.50p | 160.50p | 159.00p | 159.00p | 87242 |
28/09/2012 | 162.90p | 162.90p | 159.00p | 159.00p | 178491 |
27/09/2012 | 160.50p | 162.40p | 160.10p | 162.40p | 60191 |
26/09/2012 | 161.10p | 162.00p | 160.00p | 160.00p | 95153 |
25/09/2012 | 162.70p | 162.70p | 160.50p | 160.50p | 122626 |
24/09/2012 | 161.80p | 162.40p | 160.50p | 160.50p | 131222 |
21/09/2012 | 163.40p | 163.80p | 161.50p | 163.80p | 206310 |
20/09/2012 | 163.10p | 164.80p | 162.00p | 163.00p | 102797 |
19/09/2012 | 164.40p | 164.75p | 163.00p | 164.30p | 130803 |
18/09/2012 | 164.00p | 164.67p | 163.36p | 164.40p | 132982 |
17/09/2012 | 164.80p | 165.24p | 164.00p | 164.50p | 149385 |
14/09/2012 | 165.00p | 166.00p | 164.00p | 164.80p | 439083 |
13/09/2012 | 164.00p | 164.00p | 163.00p | 163.50p | 170464 |
12/09/2012 | 163.50p | 164.50p | 163.50p | 163.90p | 687986 |
11/09/2012 | 164.80p | 165.00p | 163.50p | 164.50p | 93458 |
10/09/2012 | 165.00p | 165.00p | 164.26p | 165.00p | 116944 |
07/09/2012 | 162.50p | 165.00p | 162.50p | 165.00p | 188608 |
06/09/2012 | 161.50p | 163.50p | 161.17p | 163.50p | 224376 |
05/09/2012 | 160.00p | 162.50p | 159.80p | 162.50p | 237071 |
04/09/2012 | 160.50p | 162.00p | 160.00p | 160.00p | 251862 |
03/09/2012 | 162.00p | 162.00p | 160.10p | 162.00p | 97841 |
31/08/2012 | 160.00p | 162.00p | 160.00p | 161.50p | 67618 |
30/08/2012 | 160.30p | 162.00p | 160.00p | 162.00p | 38621 |
29/08/2012 | 161.20p | 162.00p | 160.50p | 161.90p | 93997 |
28/08/2012 | 160.10p | 162.00p | 160.10p | 161.10p | 154734 |
24/08/2012 | 161.80p | 161.80p | 160.20p | 160.50p | 55526 |
23/08/2012 | 162.50p | 162.50p | 160.60p | 161.15p | 68394 |
22/08/2012 | 162.10p | 162.70p | 160.00p | 160.50p | 459983 |
21/08/2012 | 164.00p | 164.40p | 162.00p | 164.00p | 135578 |
20/08/2012 | 164.30p | 164.30p | 162.00p | 164.00p | 41712 |
17/08/2012 | 164.50p | 164.50p | 162.50p | 164.00p | 72195 |
16/08/2012 | 164.50p | 164.50p | 162.70p | 163.30p | 48487 |
15/08/2012 | 164.40p | 164.82p | 162.50p | 162.50p | 261913 |
14/08/2012 | 163.00p | 164.50p | 163.00p | 164.50p | 123912 |
13/08/2012 | 164.00p | 164.40p | 162.36p | 164.40p | 118674 |
10/08/2012 | 163.10p | 164.00p | 162.50p | 163.00p | 128067 |
09/08/2012 | 162.00p | 163.75p | 162.00p | 163.30p | 170955 |
08/08/2012 | 161.00p | 163.00p | 159.82p | 163.00p | 110372 |
07/08/2012 | 161.00p | 162.00p | 159.60p | 162.00p | 115855 |
06/08/2012 | 161.40p | 162.00p | 159.28p | 162.00p | 103145 |
03/08/2012 | 161.00p | 161.00p | 158.50p | 161.00p | 144035 |
02/08/2012 | 162.00p | 162.00p | 159.70p | 161.00p | 129198 |
01/08/2012 | 159.20p | 162.00p | 158.07p | 162.00p | 39578 |
31/07/2012 | 157.10p | 160.00p | 157.10p | 160.00p | 605943 |
30/07/2012 | 157.90p | 157.90p | 156.30p | 157.60p | 406931 |
27/07/2012 | 157.90p | 157.90p | 156.30p | 156.70p | 524832 |
26/07/2012 | 156.00p | 157.50p | 156.00p | 156.80p | 398611 |
25/07/2012 | 157.80p | 158.50p | 156.00p | 156.00p | 142528 |
24/07/2012 | 158.10p | 158.26p | 157.00p | 158.10p | 82231 |
23/07/2012 | 162.50p | 162.65p | 157.00p | 158.50p | 145203 |
20/07/2012 | 164.90p | 166.10p | 162.60p | 163.30p | 145675 |
19/07/2012 | 164.10p | 165.25p | 163.50p | 163.50p | 150176 |
18/07/2012 | 165.60p | 165.60p | 164.00p | 164.00p | 44170 |
17/07/2012 | 166.50p | 166.50p | 164.00p | 164.10p | 209597 |
16/07/2012 | 164.60p | 166.50p | 164.60p | 166.50p | 51495 |
13/07/2012 | 165.50p | 166.70p | 164.50p | 166.50p | 103651 |
12/07/2012 | 166.60p | 166.60p | 164.50p | 166.00p | 239869 |
11/07/2012 | 166.90p | 167.00p | 165.54p | 167.00p | 42142 |
10/07/2012 | 166.70p | 167.00p | 165.46p | 166.50p | 131970 |
09/07/2012 | 165.10p | 167.50p | 164.90p | 166.00p | 117847 |
06/07/2012 | 165.60p | 166.37p | 164.60p | 165.20p | 189046 |
05/07/2012 | 164.00p | 168.00p | 164.00p | 164.50p | 424119 |
04/07/2012 | 165.00p | 165.00p | 164.00p | 164.00p | 105006 |
03/07/2012 | 162.60p | 165.00p | 162.60p | 165.00p | 179248 |
02/07/2012 | 162.00p | 163.40p | 162.00p | 162.60p | 205275 |
29/06/2012 | 163.30p | 163.40p | 161.00p | 161.00p | 168701 |
28/06/2012 | 161.50p | 162.00p | 161.00p | 162.00p | 179853 |
27/06/2012 | 161.50p | 163.00p | 161.50p | 162.00p | 69800 |
26/06/2012 | 161.00p | 162.30p | 161.00p | 162.00p | 42600 |
25/06/2012 | 162.30p | 164.20p | 161.00p | 161.10p | 124237 |
22/06/2012 | 163.10p | 164.15p | 162.30p | 162.30p | 148356 |
21/06/2012 | 163.50p | 165.00p | 163.00p | 163.90p | 152811 |
20/06/2012 | 165.00p | 165.50p | 163.50p | 163.50p | 252638 |
19/06/2012 | 163.00p | 166.90p | 163.00p | 166.90p | 361026 |
18/06/2012 | 167.30p | 167.30p | 163.00p | 163.00p | 480942 |
15/06/2012 | 168.50p | 168.50p | 163.40p | 163.50p | 2970093 |
14/06/2012 | 169.00p | 169.00p | 167.00p | 168.00p | 472536 |
13/06/2012 | 167.00p | 169.50p | 165.89p | 168.50p | 353509 |
12/06/2012 | 167.75p | 167.75p | 165.50p | 167.50p | 447633 |
11/06/2012 | 165.75p | 169.50p | 165.75p | 168.50p | 883301 |
08/06/2012 | 166.00p | 166.50p | 165.13p | 166.50p | 129507 |
07/06/2012 | 164.00p | 167.50p | 163.97p | 167.00p | 599914 |
06/06/2012 | 161.00p | 163.65p | 161.00p | 163.50p | 181465 |
01/06/2012 | 162.50p | 163.00p | 160.00p | 163.00p | 372682 |
31/05/2012 | 162.00p | 162.50p | 160.25p | 162.50p | 45361 |
30/05/2012 | 162.75p | 163.00p | 160.00p | 161.50p | 798768 |
29/05/2012 | 162.00p | 163.00p | 160.00p | 162.75p | 72667 |
28/05/2012 | 160.25p | 162.25p | 159.75p | 162.25p | 34507 |
25/05/2012 | 160.50p | 162.25p | 159.88p | 162.25p | 44952 |
24/05/2012 | 161.75p | 162.75p | 160.25p | 162.75p | 185725 |
23/05/2012 | 162.00p | 162.25p | 160.00p | 161.75p | 301500 |
22/05/2012 | 161.00p | 162.75p | 159.25p | 162.50p | 137309 |
21/05/2012 | 161.00p | 161.00p | 159.25p | 160.00p | 111486 |
18/05/2012 | 160.00p | 161.00p | 159.25p | 159.25p | 312640 |
17/05/2012 | 162.75p | 163.56p | 162.00p | 162.00p | 279888 |
16/05/2012 | 164.00p | 164.00p | 162.00p | 164.00p | 55511 |
15/05/2012 | 165.00p | 167.00p | 163.50p | 166.75p | 322935 |
14/05/2012 | 166.75p | 166.75p | 163.75p | 165.75p | 116920 |
11/05/2012 | 164.25p | 166.75p | 164.00p | 165.50p | 83906 |
10/05/2012 | 166.50p | 166.50p | 164.75p | 165.50p | 66553 |
09/05/2012 | 168.00p | 168.01p | 165.25p | 167.00p | 288169 |
08/05/2012 | 166.75p | 167.75p | 166.75p | 167.75p | 96753 |
04/05/2012 | 169.50p | 169.50p | 166.50p | 166.50p | 728209 |
03/05/2012 | 169.00p | 171.00p | 168.13p | 169.50p | 578880 |
02/05/2012 | 168.25p | 170.00p | 167.50p | 169.50p | 813453 |
01/05/2012 | 166.00p | 169.50p | 165.65p | 169.50p | 138907 |
30/04/2012 | 164.25p | 166.00p | 164.25p | 165.00p | 100650 |
27/04/2012 | 166.00p | 166.00p | 164.00p | 165.13p | 63554 |
26/04/2012 | 165.25p | 166.00p | 164.00p | 165.00p | 55284 |
25/04/2012 | 166.50p | 166.50p | 165.00p | 165.50p | 145031 |
24/04/2012 | 165.50p | 166.50p | 163.50p | 165.50p | 150456 |
23/04/2012 | 165.50p | 165.50p | 164.50p | 164.50p | 36018 |
20/04/2012 | 165.25p | 166.00p | 165.00p | 166.00p | 241725 |
19/04/2012 | 165.00p | 165.50p | 164.75p | 165.13p | 55119 |
18/04/2012 | 165.00p | 165.75p | 165.00p | 165.25p | 174223 |
17/04/2012 | 164.25p | 165.50p | 161.75p | 165.50p | 121407 |
16/04/2012 | 164.00p | 164.50p | 163.20p | 163.87p | 87574 |
13/04/2012 | 164.00p | 164.20p | 163.20p | 163.63p | 90534 |
*Close Price adjusted for both dividends and splits