Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2013 | 331.80p | 336.40p | 330.50p | 335.10p | 3195092 |
19/02/2013 | 331.00p | 332.80p | 315.83p | 332.30p | 4334690 |
18/02/2013 | 331.70p | 333.64p | 330.10p | 332.80p | 3169272 |
15/02/2013 | 335.80p | 336.97p | 330.36p | 331.00p | 3712799 |
14/02/2013 | 337.00p | 338.54p | 334.57p | 335.80p | 2738345 |
13/02/2013 | 337.30p | 338.60p | 335.40p | 337.40p | 3457371 |
12/02/2013 | 334.00p | 337.24p | 332.70p | 336.90p | 4882083 |
11/02/2013 | 332.50p | 334.43p | 330.86p | 333.60p | 3890320 |
08/02/2013 | 330.40p | 332.20p | 327.57p | 331.70p | 3222674 |
07/02/2013 | 332.00p | 332.73p | 328.60p | 328.80p | 3866202 |
06/02/2013 | 331.50p | 334.03p | 329.60p | 331.20p | 3674954 |
05/02/2013 | 331.10p | 334.94p | 330.80p | 331.00p | 3916306 |
04/02/2013 | 333.70p | 334.40p | 329.75p | 330.90p | 6433537 |
01/02/2013 | 332.30p | 335.24p | 331.90p | 333.20p | 6467849 |
31/01/2013 | 334.00p | 335.90p | 330.60p | 330.70p | 3742343 |
30/01/2013 | 335.80p | 336.40p | 333.40p | 334.00p | 4214404 |
29/01/2013 | 330.50p | 335.70p | 330.20p | 335.10p | 7108246 |
28/01/2013 | 330.90p | 332.40p | 327.70p | 330.70p | 7520780 |
25/01/2013 | 329.50p | 330.80p | 328.10p | 330.50p | 4021894 |
24/01/2013 | 329.00p | 329.61p | 325.20p | 329.60p | 4744045 |
23/01/2013 | 328.90p | 331.00p | 327.20p | 329.00p | 3621145 |
22/01/2013 | 328.20p | 330.83p | 328.14p | 328.90p | 2992062 |
21/01/2013 | 325.90p | 329.60p | 325.90p | 328.50p | 3318257 |
18/01/2013 | 325.00p | 326.52p | 323.40p | 326.10p | 5588964 |
17/01/2013 | 326.30p | 328.72p | 325.30p | 328.00p | 4186255 |
16/01/2013 | 322.30p | 325.70p | 321.70p | 325.00p | 6008738 |
15/01/2013 | 326.00p | 326.30p | 320.30p | 321.90p | 8965792 |
14/01/2013 | 323.40p | 327.78p | 323.30p | 325.60p | 4128874 |
11/01/2013 | 326.00p | 327.82p | 323.64p | 324.00p | 5428951 |
10/01/2013 | 324.60p | 329.22p | 324.00p | 325.70p | 6791783 |
09/01/2013 | 340.00p | 340.44p | 325.90p | 329.20p | 12163984 |
08/01/2013 | 332.10p | 339.45p | 330.10p | 339.00p | 6827584 |
07/01/2013 | 333.80p | 335.60p | 331.35p | 331.70p | 4535198 |
04/01/2013 | 335.90p | 336.75p | 330.40p | 333.80p | 7499802 |
03/01/2013 | 335.90p | 337.64p | 333.70p | 336.60p | 5512111 |
02/01/2013 | 347.90p | 349.94p | 333.40p | 336.00p | 12417126 |
31/12/2012 | 345.80p | 347.60p | 343.40p | 345.10p | 866423 |
28/12/2012 | 347.30p | 348.28p | 345.60p | 347.00p | 1723915 |
27/12/2012 | 349.60p | 350.70p | 346.20p | 347.00p | 3037539 |
24/12/2012 | 351.10p | 352.00p | 348.60p | 350.30p | 1065714 |
21/12/2012 | 351.70p | 353.20p | 350.70p | 351.50p | 5360200 |
20/12/2012 | 353.90p | 354.90p | 348.93p | 352.90p | 4419659 |
19/12/2012 | 350.70p | 357.10p | 348.31p | 353.20p | 4290026 |
18/12/2012 | 349.10p | 351.90p | 346.50p | 349.70p | 3308695 |
17/12/2012 | 348.60p | 349.57p | 346.80p | 348.60p | 3010898 |
14/12/2012 | 347.20p | 348.65p | 346.10p | 348.10p | 2962860 |
13/12/2012 | 347.20p | 348.70p | 345.70p | 346.80p | 3461404 |
12/12/2012 | 346.90p | 348.40p | 345.70p | 347.70p | 4406799 |
11/12/2012 | 341.20p | 347.00p | 340.80p | 347.00p | 4146559 |
10/12/2012 | 342.60p | 344.70p | 341.50p | 341.90p | 2053288 |
07/12/2012 | 342.80p | 344.12p | 341.50p | 343.10p | 2097065 |
06/12/2012 | 339.70p | 343.75p | 339.40p | 342.40p | 2704694 |
05/12/2012 | 337.00p | 339.13p | 335.40p | 339.10p | 2611751 |
04/12/2012 | 336.30p | 338.00p | 334.70p | 337.00p | 2919976 |
03/12/2012 | 341.60p | 342.50p | 335.35p | 336.70p | 4012856 |
30/11/2012 | 340.70p | 345.70p | 340.70p | 341.40p | 4439383 |
29/11/2012 | 336.20p | 342.00p | 335.80p | 340.90p | 4048923 |
28/11/2012 | 333.10p | 335.86p | 315.83p | 335.20p | 2741768 |
27/11/2012 | 332.80p | 335.11p | 331.96p | 333.60p | 2294790 |
26/11/2012 | 332.30p | 334.80p | 330.97p | 331.80p | 2048356 |
23/11/2012 | 332.60p | 334.68p | 330.20p | 333.60p | 2519292 |
22/11/2012 | 330.20p | 332.58p | 329.60p | 332.40p | 1842898 |
21/11/2012 | 327.60p | 330.39p | 327.40p | 329.20p | 2987944 |
20/11/2012 | 334.30p | 336.20p | 331.73p | 332.70p | 3830046 |
19/11/2012 | 332.80p | 336.88p | 315.83p | 335.60p | 3311603 |
16/11/2012 | 333.00p | 334.73p | 329.50p | 331.80p | 4841185 |
15/11/2012 | 338.10p | 338.59p | 330.50p | 333.00p | 6922170 |
14/11/2012 | 349.10p | 350.00p | 338.10p | 338.80p | 6703779 |
13/11/2012 | 350.10p | 350.20p | 345.30p | 347.20p | 3786266 |
12/11/2012 | 348.70p | 351.30p | 346.70p | 349.00p | 3164792 |
09/11/2012 | 351.60p | 352.90p | 345.83p | 347.90p | 3734395 |
08/11/2012 | 354.10p | 356.00p | 351.00p | 351.20p | 2580889 |
07/11/2012 | 358.30p | 360.70p | 352.10p | 352.50p | 4508958 |
06/11/2012 | 355.60p | 357.42p | 354.10p | 356.40p | 3871882 |
05/11/2012 | 354.50p | 355.99p | 353.50p | 354.80p | 2388429 |
02/11/2012 | 353.90p | 356.80p | 351.30p | 355.30p | 3798472 |
01/11/2012 | 354.10p | 355.00p | 351.40p | 354.20p | 3504265 |
31/10/2012 | 354.80p | 359.90p | 354.50p | 354.60p | 3504882 |
30/10/2012 | 352.90p | 356.54p | 352.50p | 354.90p | 1914480 |
29/10/2012 | 354.70p | 356.10p | 353.00p | 353.60p | 2656260 |
26/10/2012 | 351.30p | 356.00p | 351.30p | 355.00p | 3216922 |
25/10/2012 | 354.80p | 355.20p | 352.90p | 353.50p | 3649381 |
24/10/2012 | 358.80p | 358.80p | 350.25p | 354.20p | 4563781 |
23/10/2012 | 357.70p | 358.90p | 352.48p | 352.60p | 5071458 |
22/10/2012 | 358.20p | 358.90p | 356.80p | 357.80p | 2695657 |
19/10/2012 | 360.60p | 362.20p | 357.60p | 358.50p | 6005141 |
18/10/2012 | 357.80p | 361.80p | 357.80p | 361.10p | 3758135 |
17/10/2012 | 356.20p | 358.33p | 356.20p | 357.70p | 4054304 |
16/10/2012 | 358.70p | 360.00p | 355.40p | 356.40p | 4658348 |
15/10/2012 | 356.70p | 359.03p | 355.90p | 357.80p | 3029996 |
12/10/2012 | 358.20p | 358.50p | 355.35p | 356.90p | 2258288 |
11/10/2012 | 356.10p | 359.65p | 355.00p | 358.80p | 3628757 |
10/10/2012 | 354.00p | 357.42p | 352.40p | 356.00p | 3778002 |
09/10/2012 | 355.50p | 356.32p | 351.89p | 354.90p | 3504483 |
08/10/2012 | 351.20p | 356.17p | 350.16p | 355.00p | 3849891 |
05/10/2012 | 352.80p | 354.50p | 351.61p | 353.20p | 5053151 |
04/10/2012 | 354.00p | 354.00p | 350.80p | 351.40p | 4616773 |
03/10/2012 | 348.80p | 352.90p | 344.60p | 352.50p | 8805647 |
02/10/2012 | 344.40p | 349.70p | 343.42p | 346.80p | 4282716 |
01/10/2012 | 346.80p | 348.00p | 345.23p | 345.80p | 4550386 |
28/09/2012 | 349.20p | 350.00p | 346.60p | 347.50p | 6729276 |
27/09/2012 | 349.60p | 350.00p | 347.20p | 348.20p | 3762218 |
26/09/2012 | 347.00p | 349.43p | 345.50p | 349.40p | 5795976 |
25/09/2012 | 351.50p | 355.00p | 347.90p | 349.70p | 12608907 |
24/09/2012 | 344.10p | 349.52p | 342.90p | 347.80p | 7561138 |
21/09/2012 | 342.70p | 349.00p | 342.48p | 344.90p | 11057891 |
20/09/2012 | 340.80p | 343.53p | 339.28p | 342.00p | 3663820 |
19/09/2012 | 342.60p | 342.90p | 340.20p | 341.30p | 4352289 |
18/09/2012 | 340.90p | 342.80p | 340.30p | 341.20p | 4169704 |
17/09/2012 | 343.00p | 343.90p | 338.60p | 341.60p | 5143753 |
14/09/2012 | 345.00p | 345.22p | 337.40p | 341.00p | 9572066 |
13/09/2012 | 331.60p | 338.50p | 330.60p | 337.50p | 7604767 |
12/09/2012 | 331.30p | 333.17p | 328.60p | 332.10p | 3441050 |
11/09/2012 | 330.20p | 330.90p | 329.00p | 330.10p | 2930734 |
10/09/2012 | 330.40p | 331.60p | 329.20p | 330.60p | 2487289 |
07/09/2012 | 331.70p | 332.30p | 329.30p | 331.30p | 4673833 |
06/09/2012 | 324.70p | 333.00p | 323.70p | 331.60p | 5895176 |
05/09/2012 | 324.10p | 325.30p | 322.70p | 323.80p | 3972107 |
04/09/2012 | 328.00p | 328.52p | 323.96p | 324.60p | 4644150 |
03/09/2012 | 327.10p | 329.40p | 326.30p | 328.70p | 2080161 |
31/08/2012 | 333.00p | 333.00p | 327.00p | 327.60p | 4793444 |
30/08/2012 | 331.30p | 335.10p | 331.30p | 332.50p | 2514205 |
29/08/2012 | 331.00p | 333.13p | 329.40p | 331.60p | 2096154 |
28/08/2012 | 330.80p | 332.90p | 328.30p | 331.20p | 2564043 |
24/08/2012 | 329.60p | 330.15p | 325.30p | 329.50p | 3709224 |
23/08/2012 | 330.60p | 331.80p | 327.20p | 329.20p | 2736694 |
22/08/2012 | 329.80p | 331.00p | 327.50p | 329.00p | 2488197 |
21/08/2012 | 332.10p | 332.96p | 329.86p | 331.60p | 2234758 |
20/08/2012 | 332.90p | 334.40p | 331.20p | 331.90p | 2199692 |
17/08/2012 | 331.90p | 333.44p | 330.99p | 332.50p | 2157319 |
16/08/2012 | 330.30p | 331.60p | 328.10p | 331.50p | 3262357 |
15/08/2012 | 329.80p | 331.20p | 328.50p | 329.60p | 2576654 |
14/08/2012 | 325.90p | 330.70p | 325.90p | 329.50p | 4129117 |
13/08/2012 | 323.70p | 326.90p | 322.30p | 325.70p | 2946424 |
10/08/2012 | 324.60p | 325.40p | 322.80p | 323.30p | 2359067 |
09/08/2012 | 325.50p | 327.00p | 323.10p | 324.70p | 5706131 |
08/08/2012 | 324.40p | 325.98p | 323.74p | 325.20p | 3972007 |
07/08/2012 | 323.20p | 325.83p | 322.10p | 325.60p | 2898537 |
06/08/2012 | 323.50p | 324.53p | 320.20p | 324.00p | 2548677 |
03/08/2012 | 321.50p | 323.90p | 319.60p | 323.30p | 3080468 |
02/08/2012 | 322.70p | 324.02p | 318.80p | 320.10p | 4618859 |
01/08/2012 | 323.70p | 323.70p | 319.20p | 322.90p | 3620490 |
31/07/2012 | 320.70p | 324.32p | 319.70p | 323.30p | 4784786 |
30/07/2012 | 322.70p | 324.61p | 318.90p | 320.50p | 4828741 |
27/07/2012 | 321.70p | 323.80p | 319.00p | 323.20p | 4974334 |
26/07/2012 | 315.60p | 320.90p | 313.90p | 320.00p | 4928782 |
25/07/2012 | 312.30p | 315.97p | 310.60p | 314.70p | 2624121 |
24/07/2012 | 314.50p | 314.80p | 311.20p | 312.50p | 3117203 |
23/07/2012 | 314.40p | 314.90p | 311.96p | 314.50p | 3223537 |
20/07/2012 | 318.00p | 320.00p | 298.82p | 316.80p | 6121135 |
19/07/2012 | 317.00p | 319.00p | 315.63p | 318.30p | 2756299 |
18/07/2012 | 312.60p | 318.00p | 312.00p | 316.90p | 4156556 |
17/07/2012 | 314.80p | 314.80p | 309.70p | 311.20p | 3921181 |
16/07/2012 | 311.70p | 314.70p | 311.20p | 313.40p | 3494220 |
13/07/2012 | 308.60p | 313.39p | 306.40p | 311.70p | 5234124 |
12/07/2012 | 309.40p | 309.80p | 304.50p | 306.50p | 3644316 |
11/07/2012 | 310.80p | 311.32p | 307.50p | 309.30p | 3493500 |
10/07/2012 | 309.40p | 312.50p | 308.00p | 310.90p | 4038632 |
09/07/2012 | 310.30p | 312.40p | 307.10p | 308.00p | 3840170 |
06/07/2012 | 308.40p | 311.34p | 308.00p | 310.90p | 3985101 |
05/07/2012 | 306.00p | 309.20p | 305.57p | 308.50p | 4279857 |
04/07/2012 | 306.90p | 308.19p | 305.10p | 306.40p | 1999653 |
03/07/2012 | 304.30p | 308.69p | 304.30p | 307.70p | 4412467 |
02/07/2012 | 301.10p | 304.50p | 299.50p | 304.50p | 4119626 |
29/06/2012 | 299.80p | 302.50p | 295.00p | 301.40p | 6979093 |
28/06/2012 | 294.50p | 296.00p | 292.80p | 296.00p | 2595461 |
27/06/2012 | 292.80p | 295.53p | 291.00p | 294.30p | 4764350 |
26/06/2012 | 294.60p | 296.10p | 291.10p | 291.30p | 5127824 |
25/06/2012 | 293.40p | 294.70p | 290.20p | 293.80p | 4053966 |
22/06/2012 | 293.50p | 295.50p | 291.01p | 293.60p | 3466144 |
21/06/2012 | 292.10p | 295.40p | 290.90p | 294.10p | 5130104 |
20/06/2012 | 288.60p | 293.46p | 287.60p | 293.20p | 5058256 |
19/06/2012 | 287.70p | 289.98p | 285.70p | 288.50p | 5277855 |
18/06/2012 | 288.40p | 288.70p | 284.80p | 288.00p | 5202053 |
15/06/2012 | 285.20p | 286.00p | 280.30p | 285.70p | 41040764 |
14/06/2012 | 283.10p | 284.90p | 280.98p | 284.90p | 8397685 |
13/06/2012 | 286.40p | 287.90p | 278.60p | 283.50p | 13551028 |
12/06/2012 | 289.50p | 292.57p | 288.00p | 291.10p | 7384331 |
11/06/2012 | 293.00p | 295.00p | 286.10p | 288.70p | 5789839 |
08/06/2012 | 288.60p | 290.50p | 283.80p | 289.60p | 3858648 |
07/06/2012 | 290.40p | 291.80p | 287.37p | 289.10p | 4504782 |
06/06/2012 | 287.10p | 289.50p | 283.00p | 289.50p | 6359584 |
01/06/2012 | 288.00p | 289.27p | 285.40p | 286.60p | 4225694 |
31/05/2012 | 288.10p | 290.80p | 286.20p | 288.10p | 5257871 |
30/05/2012 | 290.40p | 291.70p | 287.40p | 287.90p | 3673729 |
29/05/2012 | 294.80p | 296.20p | 289.80p | 291.00p | 4648874 |
28/05/2012 | 298.10p | 299.00p | 292.10p | 293.60p | 3041271 |
25/05/2012 | 294.50p | 297.00p | 293.10p | 295.50p | 3633865 |
24/05/2012 | 293.10p | 295.40p | 288.30p | 294.00p | 4058099 |
23/05/2012 | 294.20p | 296.42p | 290.40p | 292.20p | 5332356 |
22/05/2012 | 303.40p | 303.40p | 291.60p | 294.80p | 6030602 |
21/05/2012 | 291.80p | 293.77p | 290.00p | 292.50p | 4424332 |
18/05/2012 | 293.60p | 298.17p | 291.90p | 292.70p | 5724866 |
17/05/2012 | 299.30p | 299.80p | 294.39p | 295.30p | 5446622 |
16/05/2012 | 299.00p | 302.80p | 295.70p | 299.80p | 6921549 |
15/05/2012 | 315.20p | 315.23p | 309.60p | 311.40p | 7345070 |
14/05/2012 | 314.60p | 316.90p | 312.70p | 313.90p | 5894561 |
11/05/2012 | 310.00p | 317.88p | 310.00p | 315.40p | 11887985 |
10/05/2012 | 308.00p | 312.65p | 305.24p | 309.40p | 10562479 |
09/05/2012 | 308.00p | 310.90p | 295.85p | 305.30p | 8175672 |
*Close Price adjusted for both dividends and splits