Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2013 | 223.00p | 223.41p | 222.50p | 223.00p | 22146 |
01/11/2013 | 223.00p | 223.38p | 222.00p | 223.00p | 402192 |
31/10/2013 | 223.00p | 223.40p | 222.50p | 223.00p | 1585290 |
30/10/2013 | 223.00p | 223.50p | 222.00p | 223.00p | 330950 |
29/10/2013 | 224.00p | 224.00p | 222.50p | 223.00p | 1019423 |
28/10/2013 | 221.90p | 225.50p | 220.75p | 224.00p | 1395856 |
25/10/2013 | 221.00p | 223.44p | 220.00p | 221.80p | 1168190 |
24/10/2013 | 219.30p | 222.00p | 218.50p | 220.50p | 1728493 |
23/10/2013 | 219.00p | 219.50p | 218.50p | 219.00p | 677338 |
22/10/2013 | 219.00p | 220.00p | 218.00p | 219.00p | 319047 |
21/10/2013 | 217.30p | 219.00p | 216.50p | 219.00p | 755914 |
18/10/2013 | 214.30p | 217.75p | 213.50p | 217.00p | 611602 |
17/10/2013 | 212.20p | 215.00p | 211.25p | 214.25p | 633829 |
16/10/2013 | 212.20p | 213.45p | 210.75p | 212.25p | 1032125 |
15/10/2013 | 212.00p | 213.45p | 211.00p | 212.25p | 101336 |
14/10/2013 | 211.70p | 212.00p | 210.89p | 212.00p | 54314 |
11/10/2013 | 210.40p | 211.75p | 210.00p | 211.75p | 113403 |
10/10/2013 | 209.40p | 210.50p | 208.90p | 210.37p | 1003966 |
09/10/2013 | 209.30p | 209.50p | 203.00p | 203.00p | 282787 |
08/10/2013 | 209.00p | 209.33p | 208.50p | 209.25p | 325752 |
07/10/2013 | 208.30p | 209.25p | 207.50p | 209.25p | 180368 |
04/10/2013 | 207.20p | 209.50p | 206.87p | 208.50p | 2895613 |
03/10/2013 | 206.30p | 207.00p | 205.90p | 206.87p | 428315 |
02/10/2013 | 205.80p | 206.38p | 205.75p | 206.25p | 2269718 |
01/10/2013 | 205.60p | 205.75p | 205.25p | 205.75p | 421557 |
30/09/2013 | 205.50p | 206.00p | 205.00p | 205.63p | 312547 |
27/09/2013 | 206.30p | 206.75p | 204.50p | 206.25p | 373797 |
26/09/2013 | 206.80p | 206.80p | 205.50p | 206.25p | 1054252 |
25/09/2013 | 206.80p | 207.50p | 206.00p | 206.75p | 507183 |
24/09/2013 | 206.80p | 206.80p | 206.00p | 206.75p | 108863 |
23/09/2013 | 207.00p | 207.00p | 206.00p | 206.75p | 283969 |
20/09/2013 | 207.00p | 207.50p | 206.00p | 207.00p | 992122 |
19/09/2013 | 203.80p | 208.00p | 203.80p | 207.00p | 455718 |
18/09/2013 | 203.40p | 203.80p | 203.00p | 203.50p | 141469 |
17/09/2013 | 202.30p | 203.38p | 201.65p | 203.38p | 96388 |
16/09/2013 | 201.80p | 202.50p | 197.00p | 202.25p | 83964 |
13/09/2013 | 201.80p | 201.99p | 201.10p | 201.75p | 36315 |
12/09/2013 | 201.80p | 202.50p | 201.00p | 201.75p | 267416 |
11/09/2013 | 202.00p | 202.00p | 201.00p | 201.75p | 227137 |
10/09/2013 | 201.50p | 203.00p | 200.00p | 202.00p | 1256725 |
09/09/2013 | 200.50p | 201.50p | 200.00p | 201.50p | 461627 |
06/09/2013 | 202.00p | 202.05p | 200.50p | 200.50p | 599684 |
05/09/2013 | 201.80p | 202.00p | 201.00p | 202.00p | 368600 |
04/09/2013 | 201.30p | 201.75p | 199.50p | 201.75p | 1104172 |
03/09/2013 | 208.50p | 209.39p | 201.00p | 201.25p | 1525063 |
02/09/2013 | 212.30p | 212.30p | 207.00p | 207.75p | 673552 |
30/08/2013 | 213.30p | 213.50p | 211.00p | 212.25p | 163874 |
29/08/2013 | 214.00p | 214.75p | 213.00p | 213.50p | 343540 |
28/08/2013 | 214.80p | 215.00p | 214.50p | 214.75p | 1016494 |
27/08/2013 | 214.80p | 214.80p | 214.50p | 214.75p | 793197 |
23/08/2013 | 214.80p | 214.80p | 214.50p | 214.75p | 314397 |
22/08/2013 | 214.80p | 215.00p | 214.00p | 214.75p | 748242 |
21/08/2013 | 214.80p | 215.00p | 214.00p | 214.75p | 1100372 |
20/08/2013 | 214.80p | 214.80p | 214.50p | 214.75p | 632021 |
19/08/2013 | 214.80p | 216.00p | 214.50p | 214.75p | 411521 |
16/08/2013 | 214.80p | 214.80p | 214.50p | 214.75p | 309740 |
15/08/2013 | 214.80p | 214.80p | 214.50p | 214.75p | 532303 |
14/08/2013 | 214.80p | 214.95p | 214.50p | 214.75p | 272219 |
13/08/2013 | 214.80p | 214.80p | 214.50p | 214.75p | 116611 |
12/08/2013 | 214.80p | 215.00p | 214.50p | 214.75p | 140273 |
09/08/2013 | 214.80p | 215.00p | 214.50p | 214.75p | 306172 |
08/08/2013 | 214.80p | 214.80p | 214.50p | 214.75p | 314776 |
07/08/2013 | 214.80p | 215.00p | 209.88p | 209.88p | 521645 |
06/08/2013 | 214.60p | 215.00p | 214.50p | 214.75p | 438219 |
05/08/2013 | 214.60p | 214.63p | 214.50p | 214.63p | 301077 |
02/08/2013 | 214.60p | 214.80p | 214.50p | 214.63p | 323640 |
01/08/2013 | 214.80p | 214.80p | 214.50p | 214.63p | 334929 |
31/07/2013 | 214.80p | 214.80p | 214.50p | 214.75p | 286351 |
30/07/2013 | 214.80p | 214.80p | 214.00p | 214.75p | 306228 |
29/07/2013 | 214.80p | 214.80p | 214.50p | 214.75p | 344640 |
26/07/2013 | 214.80p | 214.80p | 214.50p | 214.75p | 180033 |
25/07/2013 | 214.80p | 215.00p | 214.50p | 214.75p | 317001 |
24/07/2013 | 214.00p | 215.00p | 213.75p | 214.75p | 470981 |
23/07/2013 | 213.30p | 213.89p | 213.00p | 213.75p | 142220 |
22/07/2013 | 212.10p | 212.20p | 212.00p | 212.12p | 75671 |
19/07/2013 | 212.10p | 212.12p | 212.00p | 212.12p | 179428 |
18/07/2013 | 212.10p | 212.12p | 211.00p | 212.12p | 229276 |
17/07/2013 | 212.10p | 212.12p | 212.00p | 212.12p | 104439 |
16/07/2013 | 212.30p | 212.30p | 212.00p | 212.12p | 287256 |
15/07/2013 | 212.30p | 212.30p | 212.00p | 212.25p | 185384 |
12/07/2013 | 212.30p | 212.30p | 211.50p | 212.25p | 577027 |
11/07/2013 | 212.30p | 212.30p | 212.00p | 212.25p | 303638 |
10/07/2013 | 212.30p | 212.35p | 212.00p | 212.25p | 1026861 |
09/07/2013 | 212.30p | 212.50p | 212.00p | 212.25p | 572486 |
08/07/2013 | 212.30p | 212.30p | 211.90p | 212.25p | 378511 |
05/07/2013 | 212.40p | 212.40p | 211.89p | 212.37p | 525162 |
04/07/2013 | 212.30p | 212.30p | 212.00p | 212.12p | 785872 |
03/07/2013 | 212.30p | 212.30p | 212.00p | 212.25p | 497072 |
02/07/2013 | 212.40p | 212.40p | 212.00p | 212.25p | 658035 |
01/07/2013 | 212.50p | 212.50p | 211.75p | 212.37p | 1244338 |
28/06/2013 | 212.00p | 212.50p | 208.87p | 209.88p | 677521 |
27/06/2013 | 212.30p | 212.30p | 211.60p | 212.25p | 750543 |
26/06/2013 | 212.10p | 212.34p | 212.00p | 212.25p | 667851 |
25/06/2013 | 213.30p | 214.63p | 211.50p | 212.12p | 848181 |
24/06/2013 | 214.60p | 214.75p | 212.00p | 214.63p | 1922855 |
21/06/2013 | 214.80p | 214.89p | 214.00p | 214.63p | 1981951 |
20/06/2013 | 214.80p | 215.00p | 214.50p | 214.75p | 1193516 |
19/06/2013 | 214.60p | 214.65p | 214.50p | 214.63p | 578417 |
18/06/2013 | 214.60p | 214.63p | 214.50p | 214.63p | 674342 |
17/06/2013 | 214.80p | 214.80p | 214.09p | 214.63p | 1062958 |
14/06/2013 | 214.80p | 214.95p | 214.50p | 214.75p | 401652 |
13/06/2013 | 214.80p | 214.80p | 214.00p | 214.75p | 1825600 |
12/06/2013 | 214.80p | 214.80p | 214.49p | 214.75p | 1031149 |
11/06/2013 | 214.80p | 214.86p | 214.00p | 214.75p | 321697 |
10/06/2013 | 214.80p | 215.00p | 214.25p | 214.75p | 921055 |
07/06/2013 | 214.50p | 215.00p | 214.00p | 214.25p | 626075 |
06/06/2013 | 214.50p | 215.00p | 213.50p | 214.50p | 254591 |
05/06/2013 | 214.50p | 214.61p | 213.89p | 214.50p | 696374 |
04/06/2013 | 214.50p | 215.00p | 213.89p | 214.50p | 381628 |
03/06/2013 | 214.50p | 214.61p | 213.99p | 214.50p | 1065904 |
31/05/2013 | 213.50p | 213.61p | 212.99p | 213.50p | 211231 |
30/05/2013 | 213.50p | 214.00p | 213.00p | 213.50p | 130380 |
29/05/2013 | 213.50p | 213.50p | 212.89p | 213.50p | 396213 |
28/05/2013 | 213.00p | 214.00p | 212.25p | 213.50p | 1034980 |
24/05/2013 | 212.30p | 212.50p | 211.79p | 212.25p | 1160456 |
23/05/2013 | 212.30p | 212.50p | 212.00p | 212.25p | 1626290 |
22/05/2013 | 211.50p | 211.50p | 211.00p | 211.25p | 748207 |
21/05/2013 | 211.40p | 211.75p | 211.00p | 211.50p | 133464 |
20/05/2013 | 211.00p | 211.48p | 211.00p | 211.37p | 1617298 |
17/05/2013 | 209.50p | 211.00p | 209.00p | 209.25p | 872210 |
16/05/2013 | 209.50p | 210.00p | 209.00p | 209.50p | 378331 |
15/05/2013 | 209.50p | 210.00p | 209.00p | 209.50p | 716679 |
14/05/2013 | 209.30p | 210.00p | 208.50p | 209.50p | 703895 |
13/05/2013 | 208.80p | 209.50p | 208.25p | 209.25p | 119135 |
10/05/2013 | 207.80p | 208.25p | 207.50p | 208.25p | 576738 |
09/05/2013 | 207.50p | 207.75p | 207.00p | 207.75p | 200058 |
08/05/2013 | 207.50p | 208.00p | 207.00p | 207.50p | 636732 |
07/05/2013 | 207.00p | 208.00p | 207.00p | 207.50p | 1131009 |
03/05/2013 | 206.80p | 206.90p | 206.50p | 206.75p | 78523 |
02/05/2013 | 206.80p | 206.90p | 206.50p | 206.75p | 384812 |
01/05/2013 | 206.80p | 206.80p | 206.29p | 206.75p | 300919 |
30/04/2013 | 207.00p | 207.00p | 206.50p | 206.75p | 143432 |
29/04/2013 | 207.00p | 207.00p | 206.47p | 207.00p | 132974 |
26/04/2013 | 206.80p | 207.25p | 206.00p | 207.00p | 256753 |
25/04/2013 | 207.20p | 207.25p | 206.00p | 206.75p | 150101 |
24/04/2013 | 207.20p | 207.25p | 205.42p | 207.25p | 127346 |
23/04/2013 | 208.30p | 208.46p | 208.00p | 208.25p | 162162 |
22/04/2013 | 208.30p | 208.50p | 208.00p | 208.25p | 544506 |
19/04/2013 | 208.30p | 208.33p | 208.00p | 208.25p | 1272336 |
18/04/2013 | 208.30p | 208.50p | 208.00p | 208.25p | 252249 |
17/04/2013 | 208.30p | 208.52p | 208.00p | 208.25p | 695348 |
16/04/2013 | 208.30p | 208.46p | 208.00p | 208.25p | 294709 |
15/04/2013 | 208.30p | 208.30p | 207.69p | 208.25p | 632090 |
12/04/2013 | 208.30p | 208.50p | 208.00p | 208.25p | 518201 |
11/04/2013 | 208.50p | 209.00p | 207.69p | 208.25p | 466354 |
10/04/2013 | 208.50p | 209.00p | 208.00p | 208.50p | 280659 |
09/04/2013 | 208.50p | 208.70p | 207.69p | 208.50p | 686671 |
08/04/2013 | 208.50p | 209.00p | 208.00p | 208.50p | 89652 |
05/04/2013 | 208.80p | 209.21p | 207.69p | 208.50p | 535186 |
04/04/2013 | 210.50p | 210.50p | 208.00p | 208.75p | 1024114 |
03/04/2013 | 210.60p | 211.00p | 209.93p | 210.63p | 1641894 |
02/04/2013 | 210.60p | 211.00p | 209.93p | 210.63p | 924867 |
28/03/2013 | 210.60p | 211.00p | 209.93p | 210.63p | 1781689 |
27/03/2013 | 210.60p | 211.00p | 209.93p | 210.63p | 563670 |
26/03/2013 | 210.60p | 211.00p | 209.93p | 210.63p | 813275 |
25/03/2013 | 210.30p | 211.00p | 209.93p | 210.63p | 827960 |
22/03/2013 | 210.80p | 211.00p | 209.25p | 210.25p | 643574 |
21/03/2013 | 211.30p | 212.00p | 210.50p | 211.00p | 392252 |
20/03/2013 | 211.10p | 212.00p | 210.00p | 211.12p | 412306 |
19/03/2013 | 211.10p | 211.60p | 210.25p | 211.12p | 522770 |
18/03/2013 | 211.10p | 212.01p | 210.25p | 211.12p | 390527 |
15/03/2013 | 210.50p | 212.00p | 210.00p | 211.12p | 1707676 |
14/03/2013 | 209.30p | 211.00p | 209.00p | 210.50p | 529548 |
13/03/2013 | 209.30p | 209.50p | 209.00p | 209.25p | 1235642 |
12/03/2013 | 209.30p | 209.50p | 208.50p | 209.25p | 705282 |
11/03/2013 | 208.50p | 209.25p | 208.50p | 209.12p | 435460 |
08/03/2013 | 207.40p | 209.88p | 207.00p | 208.50p | 1325860 |
07/03/2013 | 206.90p | 207.50p | 206.90p | 207.38p | 524429 |
06/03/2013 | 207.40p | 207.50p | 207.18p | 207.38p | 395907 |
05/03/2013 | 207.60p | 207.83p | 207.05p | 207.38p | 663736 |
04/03/2013 | 207.40p | 207.50p | 207.18p | 207.38p | 828502 |
01/03/2013 | 207.20p | 207.50p | 206.99p | 207.38p | 458712 |
28/02/2013 | 206.80p | 207.50p | 206.55p | 207.25p | 172151 |
27/02/2013 | 207.20p | 207.25p | 206.49p | 206.75p | 198738 |
26/02/2013 | 208.00p | 208.63p | 206.50p | 207.25p | 136828 |
25/02/2013 | 207.50p | 209.75p | 206.50p | 208.63p | 257162 |
22/02/2013 | 207.50p | 208.40p | 206.50p | 207.50p | 147540 |
21/02/2013 | 207.70p | 208.30p | 206.00p | 207.50p | 783273 |
20/02/2013 | 208.10p | 209.00p | 207.25p | 208.12p | 183532 |
19/02/2013 | 207.20p | 208.40p | 206.75p | 208.12p | 305387 |
18/02/2013 | 206.50p | 208.00p | 206.25p | 207.25p | 106113 |
15/02/2013 | 206.00p | 206.50p | 205.76p | 206.25p | 424235 |
14/02/2013 | 205.60p | 206.00p | 205.25p | 205.75p | 262676 |
13/02/2013 | 205.60p | 206.10p | 205.25p | 205.63p | 80103 |
12/02/2013 | 205.60p | 207.10p | 205.25p | 205.63p | 792121 |
11/02/2013 | 205.50p | 206.00p | 205.00p | 205.50p | 789659 |
08/02/2013 | 205.30p | 206.00p | 205.00p | 205.50p | 200291 |
07/02/2013 | 205.50p | 205.50p | 204.90p | 205.25p | 450864 |
06/02/2013 | 205.80p | 205.90p | 204.00p | 205.50p | 263064 |
05/02/2013 | 205.10p | 205.50p | 204.75p | 205.12p | 489036 |
04/02/2013 | 204.80p | 205.50p | 204.50p | 205.12p | 615124 |
01/02/2013 | 205.00p | 205.49p | 204.50p | 204.75p | 807571 |
31/01/2013 | 205.90p | 206.00p | 204.50p | 205.00p | 193781 |
30/01/2013 | 205.30p | 206.60p | 204.55p | 205.87p | 864487 |
29/01/2013 | 203.20p | 206.10p | 203.20p | 205.25p | 633464 |
28/01/2013 | 199.00p | 205.00p | 198.50p | 203.25p | 538688 |
25/01/2013 | 198.00p | 200.00p | 197.00p | 199.00p | 131548 |
24/01/2013 | 197.30p | 198.50p | 196.00p | 197.75p | 568425 |
23/01/2013 | 196.30p | 197.01p | 195.50p | 196.25p | 79564 |
22/01/2013 | 196.00p | 197.00p | 195.00p | 196.25p | 870649 |
*Close Price adjusted for both dividends and splits