Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2013 | 727.50p | 728.65p | 723.00p | 726.00p | 6013144 |
15/02/2013 | 724.60p | 731.50p | 721.30p | 726.40p | 16098996 |
14/02/2013 | 730.00p | 734.63p | 723.10p | 724.20p | 19932236 |
13/02/2013 | 729.10p | 734.15p | 725.40p | 730.90p | 14551888 |
12/02/2013 | 716.50p | 728.97p | 712.60p | 728.90p | 16298055 |
11/02/2013 | 716.60p | 724.98p | 714.80p | 718.30p | 12457294 |
08/02/2013 | 707.00p | 717.20p | 706.40p | 716.70p | 18542456 |
07/02/2013 | 710.80p | 712.30p | 699.00p | 700.40p | 18119468 |
06/02/2013 | 711.60p | 714.70p | 705.90p | 713.10p | 12371722 |
05/02/2013 | 700.80p | 712.48p | 700.00p | 709.40p | 17911892 |
04/02/2013 | 720.20p | 721.60p | 704.40p | 706.10p | 20374484 |
01/02/2013 | 713.00p | 720.90p | 712.90p | 719.60p | 24484898 |
31/01/2013 | 719.70p | 724.10p | 716.70p | 716.70p | 31523050 |
30/01/2013 | 721.90p | 727.90p | 720.10p | 724.10p | 19503514 |
29/01/2013 | 716.80p | 720.70p | 713.10p | 720.10p | 15947118 |
28/01/2013 | 714.40p | 722.00p | 710.30p | 717.10p | 19718570 |
25/01/2013 | 705.00p | 712.80p | 703.50p | 710.30p | 20047074 |
24/01/2013 | 695.30p | 706.10p | 693.20p | 704.90p | 17861386 |
23/01/2013 | 694.00p | 695.90p | 690.00p | 695.10p | 22513056 |
22/01/2013 | 694.70p | 695.50p | 690.10p | 693.00p | 14915186 |
21/01/2013 | 694.00p | 695.90p | 690.96p | 695.50p | 14311187 |
18/01/2013 | 689.10p | 696.30p | 688.90p | 693.90p | 29596104 |
17/01/2013 | 684.80p | 691.10p | 683.80p | 691.10p | 17606396 |
16/01/2013 | 677.60p | 684.90p | 675.90p | 683.40p | 20980912 |
15/01/2013 | 673.80p | 680.30p | 672.20p | 679.60p | 21986712 |
14/01/2013 | 677.00p | 681.30p | 675.80p | 675.80p | 16349759 |
11/01/2013 | 672.00p | 677.70p | 669.10p | 677.70p | 20181208 |
10/01/2013 | 670.60p | 676.10p | 668.50p | 673.40p | 17576488 |
09/01/2013 | 662.90p | 672.60p | 662.20p | 669.90p | 15339484 |
08/01/2013 | 662.50p | 664.95p | 659.20p | 659.20p | 19131352 |
07/01/2013 | 669.80p | 673.30p | 665.90p | 666.20p | 14744606 |
04/01/2013 | 660.70p | 668.70p | 660.00p | 667.60p | 15959896 |
03/01/2013 | 663.00p | 664.60p | 660.80p | 662.50p | 10730147 |
02/01/2013 | 656.90p | 667.80p | 655.60p | 665.70p | 18033922 |
31/12/2012 | 646.30p | 648.00p | 644.00p | 646.90p | 4733757 |
28/12/2012 | 653.90p | 656.00p | 646.10p | 651.30p | 9212880 |
27/12/2012 | 654.90p | 659.92p | 651.20p | 652.00p | 9591591 |
24/12/2012 | 651.00p | 656.40p | 649.70p | 654.90p | 4324227 |
21/12/2012 | 645.80p | 650.10p | 641.40p | 649.70p | 37377160 |
20/12/2012 | 650.00p | 654.30p | 648.15p | 650.00p | 24316380 |
19/12/2012 | 641.00p | 653.90p | 640.90p | 653.00p | 24189452 |
18/12/2012 | 639.90p | 642.70p | 638.40p | 640.20p | 16543044 |
17/12/2012 | 639.10p | 641.58p | 635.10p | 641.50p | 15484426 |
14/12/2012 | 645.50p | 647.00p | 640.30p | 641.60p | 16448553 |
13/12/2012 | 642.30p | 646.60p | 638.80p | 643.40p | 24008196 |
12/12/2012 | 642.10p | 643.90p | 639.70p | 643.80p | 20776642 |
11/12/2012 | 640.50p | 645.67p | 637.20p | 644.80p | 21425986 |
10/12/2012 | 640.30p | 642.30p | 636.80p | 641.20p | 14757064 |
07/12/2012 | 641.00p | 643.60p | 637.70p | 643.60p | 20940608 |
06/12/2012 | 640.00p | 647.20p | 639.00p | 643.80p | 23148620 |
05/12/2012 | 640.60p | 644.10p | 630.67p | 644.10p | 21058616 |
04/12/2012 | 632.70p | 637.50p | 632.70p | 636.20p | 18639592 |
03/12/2012 | 632.30p | 640.40p | 632.20p | 635.90p | 16725345 |
30/11/2012 | 631.20p | 640.90p | 624.61p | 637.70p | 34646032 |
29/11/2012 | 625.00p | 634.00p | 624.10p | 631.60p | 13788780 |
28/11/2012 | 620.60p | 623.60p | 616.10p | 622.80p | 14028009 |
27/11/2012 | 621.00p | 624.01p | 618.20p | 620.90p | 19080712 |
26/11/2012 | 620.80p | 623.30p | 617.90p | 620.00p | 15145571 |
23/11/2012 | 623.50p | 628.40p | 621.21p | 625.90p | 10830091 |
22/11/2012 | 619.40p | 623.00p | 617.00p | 622.00p | 10581459 |
21/11/2012 | 615.50p | 619.50p | 612.80p | 618.00p | 16521095 |
20/11/2012 | 610.10p | 615.60p | 605.90p | 614.50p | 16583221 |
19/11/2012 | 605.70p | 619.00p | 603.20p | 618.30p | 23784568 |
16/11/2012 | 601.10p | 602.40p | 593.30p | 595.80p | 20702218 |
15/11/2012 | 601.00p | 607.50p | 600.20p | 601.30p | 15387779 |
14/11/2012 | 604.90p | 610.90p | 602.00p | 603.00p | 15246710 |
13/11/2012 | 600.30p | 608.90p | 599.00p | 608.60p | 17964200 |
12/11/2012 | 601.30p | 606.80p | 597.80p | 603.80p | 15976105 |
09/11/2012 | 601.40p | 604.85p | 593.20p | 600.90p | 14257344 |
08/11/2012 | 605.30p | 609.00p | 601.68p | 602.90p | 16321813 |
07/11/2012 | 619.30p | 623.40p | 607.50p | 607.80p | 20777908 |
06/11/2012 | 619.10p | 621.90p | 611.41p | 621.70p | 18149780 |
05/11/2012 | 626.10p | 626.60p | 609.00p | 618.00p | 25368276 |
02/11/2012 | 623.70p | 629.20p | 619.10p | 626.10p | 16370689 |
01/11/2012 | 612.00p | 625.50p | 611.80p | 625.00p | 24389706 |
31/10/2012 | 611.40p | 617.50p | 608.80p | 608.80p | 17935410 |
30/10/2012 | 609.30p | 613.00p | 607.80p | 611.60p | 8636314 |
29/10/2012 | 610.50p | 613.93p | 605.60p | 610.90p | 12006895 |
26/10/2012 | 609.30p | 613.60p | 606.60p | 610.40p | 17242612 |
25/10/2012 | 611.20p | 619.30p | 610.90p | 614.00p | 18301272 |
24/10/2012 | 609.90p | 614.30p | 607.50p | 610.00p | 20755902 |
23/10/2012 | 618.10p | 619.00p | 610.10p | 612.90p | 19559184 |
22/10/2012 | 615.00p | 620.31p | 613.80p | 618.00p | 13442741 |
19/10/2012 | 614.60p | 618.50p | 613.50p | 615.30p | 20377886 |
18/10/2012 | 612.70p | 618.90p | 611.55p | 616.90p | 20503464 |
17/10/2012 | 611.50p | 614.77p | 602.17p | 612.70p | 19120900 |
16/10/2012 | 601.80p | 612.30p | 600.00p | 611.00p | 22793420 |
15/10/2012 | 596.50p | 602.30p | 595.40p | 600.30p | 35930360 |
12/10/2012 | 596.70p | 600.90p | 593.00p | 595.30p | 19113404 |
11/10/2012 | 590.00p | 600.00p | 589.30p | 597.20p | 18176212 |
10/10/2012 | 590.70p | 594.60p | 582.20p | 589.60p | 13319251 |
09/10/2012 | 597.90p | 599.50p | 589.50p | 591.00p | 14464550 |
08/10/2012 | 595.10p | 598.27p | 591.59p | 595.80p | 9567373 |
05/10/2012 | 591.80p | 603.70p | 590.60p | 599.80p | 19679772 |
04/10/2012 | 590.50p | 594.20p | 577.55p | 592.80p | 20425760 |
03/10/2012 | 580.00p | 590.01p | 578.70p | 587.70p | 20008244 |
02/10/2012 | 584.40p | 589.80p | 579.60p | 580.50p | 14720794 |
01/10/2012 | 574.40p | 591.30p | 574.00p | 587.50p | 18282536 |
28/09/2012 | 580.10p | 581.93p | 573.30p | 573.30p | 22949686 |
27/09/2012 | 580.70p | 582.80p | 576.90p | 579.50p | 16709532 |
26/09/2012 | 578.50p | 581.00p | 568.00p | 573.70p | 20722966 |
25/09/2012 | 584.10p | 586.50p | 582.20p | 583.80p | 13794251 |
24/09/2012 | 583.00p | 585.00p | 580.20p | 585.00p | 11439150 |
21/09/2012 | 588.00p | 589.30p | 581.70p | 584.20p | 44243580 |
20/09/2012 | 585.00p | 588.70p | 580.90p | 587.00p | 22740092 |
19/09/2012 | 584.50p | 588.90p | 582.40p | 587.80p | 28461284 |
18/09/2012 | 581.10p | 581.60p | 571.40p | 577.90p | 29962624 |
17/09/2012 | 583.20p | 586.70p | 581.50p | 583.20p | 20068902 |
14/09/2012 | 576.00p | 586.20p | 573.20p | 584.40p | 36346044 |
13/09/2012 | 567.80p | 568.85p | 561.40p | 568.10p | 20589444 |
12/09/2012 | 564.30p | 574.42p | 562.50p | 569.10p | 30838040 |
11/09/2012 | 562.70p | 566.10p | 561.50p | 564.60p | 18858360 |
10/09/2012 | 560.20p | 565.10p | 558.80p | 563.70p | 17202012 |
07/09/2012 | 558.80p | 564.00p | 556.80p | 563.50p | 31474724 |
06/09/2012 | 543.00p | 557.40p | 542.20p | 555.10p | 26604884 |
05/09/2012 | 539.60p | 544.06p | 538.00p | 541.00p | 18955386 |
04/09/2012 | 548.70p | 551.79p | 542.80p | 544.60p | 15246892 |
03/09/2012 | 546.30p | 552.50p | 546.30p | 551.00p | 9276737 |
31/08/2012 | 548.20p | 553.90p | 546.30p | 547.10p | 23775146 |
30/08/2012 | 551.50p | 552.30p | 545.50p | 547.90p | 14517319 |
29/08/2012 | 557.20p | 558.70p | 551.70p | 553.70p | 11622456 |
28/08/2012 | 557.40p | 559.40p | 554.10p | 558.40p | 14290620 |
24/08/2012 | 556.20p | 557.60p | 551.00p | 557.00p | 13219674 |
23/08/2012 | 562.20p | 564.45p | 557.10p | 559.10p | 13087658 |
22/08/2012 | 562.30p | 565.70p | 558.60p | 559.40p | 14454666 |
21/08/2012 | 563.50p | 570.61p | 562.10p | 567.90p | 13390311 |
20/08/2012 | 566.60p | 571.00p | 560.60p | 563.10p | 14578267 |
17/08/2012 | 565.50p | 570.90p | 564.40p | 570.00p | 18581348 |
16/08/2012 | 561.60p | 566.40p | 560.00p | 564.80p | 13385336 |
15/08/2012 | 562.10p | 566.80p | 553.60p | 562.20p | 14228193 |
14/08/2012 | 568.90p | 571.91p | 566.00p | 569.00p | 11625932 |
13/08/2012 | 565.00p | 570.00p | 560.00p | 565.70p | 13260735 |
10/08/2012 | 564.00p | 570.00p | 561.90p | 566.80p | 13355044 |
09/08/2012 | 562.90p | 567.80p | 560.50p | 566.00p | 14756461 |
08/08/2012 | 557.60p | 563.30p | 555.00p | 563.30p | 21075628 |
07/08/2012 | 560.10p | 561.20p | 549.10p | 560.70p | 27035124 |
06/08/2012 | 557.40p | 563.80p | 553.10p | 560.30p | 16078720 |
03/08/2012 | 540.00p | 563.50p | 539.00p | 560.50p | 28953948 |
02/08/2012 | 543.20p | 552.80p | 536.70p | 538.70p | 22896108 |
01/08/2012 | 538.80p | 541.60p | 536.80p | 540.60p | 21609894 |
31/07/2012 | 541.80p | 542.30p | 531.10p | 533.90p | 27175724 |
30/07/2012 | 534.50p | 548.03p | 522.10p | 543.10p | 29159716 |
27/07/2012 | 527.10p | 533.78p | 519.40p | 531.10p | 22912466 |
26/07/2012 | 516.40p | 531.70p | 515.30p | 525.70p | 28614456 |
25/07/2012 | 510.80p | 522.72p | 510.80p | 517.60p | 16611462 |
24/07/2012 | 519.50p | 522.88p | 508.60p | 510.60p | 23415028 |
23/07/2012 | 526.40p | 527.50p | 513.10p | 514.60p | 30026278 |
20/07/2012 | 547.00p | 549.30p | 531.19p | 533.20p | 42059784 |
19/07/2012 | 549.70p | 551.00p | 545.40p | 549.40p | 24611560 |
18/07/2012 | 546.70p | 549.30p | 538.40p | 545.70p | 30585844 |
17/07/2012 | 559.70p | 560.20p | 545.00p | 547.40p | 25807488 |
16/07/2012 | 556.30p | 558.90p | 553.50p | 556.80p | 11547269 |
13/07/2012 | 555.50p | 562.30p | 553.49p | 560.00p | 16472774 |
12/07/2012 | 560.50p | 563.00p | 552.10p | 555.90p | 21224252 |
11/07/2012 | 563.90p | 570.40p | 562.00p | 568.70p | 14146846 |
10/07/2012 | 565.00p | 570.67p | 562.90p | 566.30p | 16452008 |
09/07/2012 | 565.80p | 567.20p | 558.50p | 561.10p | 15945859 |
06/07/2012 | 567.30p | 572.20p | 564.40p | 565.60p | 16228424 |
05/07/2012 | 568.50p | 571.80p | 562.70p | 566.40p | 20364564 |
04/07/2012 | 566.90p | 570.76p | 560.20p | 567.60p | 12655249 |
03/07/2012 | 568.10p | 574.03p | 567.10p | 570.30p | 18514214 |
02/07/2012 | 559.00p | 571.69p | 554.87p | 570.10p | 19748222 |
29/06/2012 | 570.50p | 572.44p | 559.80p | 561.10p | 30960564 |
28/06/2012 | 571.00p | 571.10p | 548.90p | 558.20p | 35991796 |
27/06/2012 | 563.00p | 573.30p | 560.70p | 573.00p | 15491300 |
26/06/2012 | 561.50p | 564.21p | 557.20p | 559.40p | 19191190 |
25/06/2012 | 563.00p | 563.00p | 554.70p | 558.30p | 21527424 |
22/06/2012 | 556.30p | 565.10p | 553.70p | 562.30p | 16174561 |
21/06/2012 | 562.90p | 566.60p | 558.70p | 559.20p | 27538260 |
20/06/2012 | 561.80p | 567.90p | 560.50p | 565.30p | 20039304 |
19/06/2012 | 549.40p | 562.10p | 547.50p | 560.50p | 37837604 |
18/06/2012 | 555.00p | 556.00p | 543.90p | 546.70p | 24526164 |
15/06/2012 | 549.60p | 558.70p | 546.07p | 546.40p | 71429672 |
14/06/2012 | 544.40p | 547.80p | 541.20p | 545.50p | 23973110 |
13/06/2012 | 538.80p | 545.20p | 538.50p | 545.00p | 26680592 |
12/06/2012 | 534.20p | 540.80p | 532.50p | 539.10p | 21337380 |
11/06/2012 | 538.40p | 542.50p | 532.00p | 533.80p | 22443302 |
08/06/2012 | 528.00p | 533.40p | 524.90p | 531.40p | 18917066 |
07/06/2012 | 529.00p | 539.90p | 526.50p | 535.00p | 28484592 |
06/06/2012 | 512.50p | 528.70p | 503.47p | 527.00p | 28151976 |
01/06/2012 | 511.10p | 514.95p | 501.90p | 503.20p | 19575244 |
31/05/2012 | 507.40p | 510.50p | 501.80p | 509.50p | 30821968 |
30/05/2012 | 509.40p | 509.40p | 501.20p | 503.50p | 20159532 |
29/05/2012 | 513.40p | 516.56p | 508.40p | 514.40p | 19174922 |
28/05/2012 | 517.50p | 518.70p | 508.30p | 510.40p | 10310901 |
25/05/2012 | 517.10p | 519.00p | 509.30p | 513.90p | 14911851 |
24/05/2012 | 514.40p | 518.10p | 510.90p | 514.80p | 18211466 |
23/05/2012 | 516.10p | 516.30p | 507.50p | 507.50p | 25818188 |
22/05/2012 | 518.00p | 526.22p | 513.70p | 523.00p | 22663996 |
21/05/2012 | 510.50p | 515.73p | 508.50p | 513.40p | 21589132 |
18/05/2012 | 515.70p | 520.90p | 506.76p | 509.60p | 35645576 |
17/05/2012 | 537.20p | 537.20p | 518.20p | 520.90p | 31904000 |
16/05/2012 | 538.10p | 541.10p | 533.88p | 534.20p | 27256644 |
15/05/2012 | 548.40p | 551.70p | 542.10p | 547.70p | 27096080 |
14/05/2012 | 548.10p | 548.20p | 540.20p | 545.80p | 25768856 |
11/05/2012 | 547.90p | 555.67p | 544.70p | 554.20p | 18947072 |
10/05/2012 | 551.40p | 558.89p | 545.60p | 556.50p | 25691812 |
09/05/2012 | 552.80p | 556.10p | 540.67p | 551.20p | 23009172 |
08/05/2012 | 550.30p | 574.00p | 545.00p | 548.60p | 34854084 |
04/05/2012 | 564.30p | 566.51p | 551.50p | 555.10p | 17912098 |
*Close Price adjusted for both dividends and splits