| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 18 Jun 2013 | 136.00 | 136.00 | 133.29 | 134.00 | 22,300 | 134.00 | | 17 Jun 2013 | 134.50 | 138.99 | 134.50 | 136.00 | 22,600 | 136.00 | | 14 Jun 2013 | 135.25 | 140.75 | 132.75 | 134.00 | 71,300 | 134.00 | | 13 Jun 2013 | 142.75 | 145.00 | 135.00 | 135.00 | 184,800 | 135.00 | | 12 Jun 2013 | 149.00 | 149.00 | 146.00 | 148.00 | 12,900 | 148.00 | | 11 Jun 2013 | 148.00 | 150.00 | 147.00 | 150.00 | 69,100 | 150.00 | | 10 Jun 2013 | 150.00 | 151.50 | 145.32 | 150.00 | 209,800 | 150.00 | | 7 Jun 2013 | 144.71 | 150.00 | 144.71 | 150.00 | 1,100 | 150.00 | | 6 Jun 2013 | 147.00 | 149.50 | 146.50 | 149.50 | 21,100 | 149.50 | | 5 Jun 2013 | 148.50 | 151.50 | 144.50 | 151.00 | 301,500 | 151.00 | | 4 Jun 2013 | 144.75 | 149.75 | 143.00 | 149.00 | 21,400 | 149.00 | | 3 Jun 2013 | 147.00 | 150.00 | 147.00 | 147.00 | 11,700 | 147.00 | | 31 May 2013 | 150.00 | 150.00 | 148.40 | 150.00 | 4,600 | 150.00 | | 30 May 2013 | 151.25 | 151.50 | 146.25 | 150.00 | 28,900 | 150.00 | | 29 May 2013 | 150.00 | 152.00 | 148.00 | 150.00 | 391,000 | 150.00 | | 28 May 2013 | 151.75 | 152.00 | 151.13 | 152.00 | 4,500 | 152.00 | | 27 May 2013 | 151.25 | 151.25 | 151.25 | 151.25 | 0 | 151.25 | | 24 May 2013 | 153.75 | 153.75 | 150.00 | 151.25 | 10,100 | 151.25 | | 23 May 2013 | 150.00 | 154.75 | 149.25 | 150.00 | 170,900 | 150.00 | | 22 May 2013 | 154.75 | 154.75 | 151.92 | 154.75 | 6,700 | 154.75 | | 21 May 2013 | 150.75 | 154.75 | 149.75 | 151.00 | 43,900 | 151.00 | | 20 May 2013 | 159.25 | 159.25 | 148.25 | 154.75 | 152,500 | 154.75 | | 17 May 2013 | 150.00 | 163.00 | 148.50 | 156.00 | 558,400 | 156.00 | | 16 May 2013 | 150.00 | 153.00 | 146.28 | 153.00 | 41,800 | 153.00 | | 15 May 2013 | 150.00 | 152.68 | 150.00 | 152.00 | 15,100 | 152.00 | | 14 May 2013 | 150.50 | 152.00 | 148.00 | 152.00 | 31,100 | 152.00 | | 13 May 2013 | 150.00 | 150.00 | 148.35 | 150.00 | 19,100 | 150.00 | | 10 May 2013 | 150.25 | 153.50 | 150.00 | 153.50 | 38,100 | 153.50 | | 9 May 2013 | 151.00 | 154.00 | 149.80 | 154.00 | 17,100 | 154.00 | | 8 May 2013 | 150.00 | 153.00 | 148.00 | 153.00 | 146,700 | 153.00 | | 7 May 2013 | 148.00 | 152.75 | 147.50 | 149.00 | 98,000 | 149.00 | | 6 May 2013 | 154.50 | 154.50 | 154.50 | 154.50 | 0 | 154.50 | | 3 May 2013 | 152.75 | 154.50 | 149.35 | 154.50 | 5,300 | 154.50 | | 2 May 2013 | 151.25 | 153.00 | 150.00 | 153.00 | 14,700 | 153.00 | | 1 May 2013 | 152.00 | 152.00 | 147.56 | 152.00 | 12,000 | 152.00 | | 30 Apr 2013 | 149.75 | 154.75 | 142.72 | 154.50 | 29,000 | 154.50 | | 29 Apr 2013 | 144.25 | 150.00 | 141.06 | 150.00 | 106,700 | 150.00 | | 26 Apr 2013 | 142.00 | 146.75 | 140.28 | 146.25 | 137,400 | 146.25 | | 25 Apr 2013 | 144.00 | 144.37 | 139.00 | 144.00 | 28,100 | 144.00 | | 24 Apr 2013 | 142.50 | 143.25 | 139.00 | 142.50 | 214,300 | 142.50 | | 23 Apr 2013 | 144.00 | 147.78 | 140.28 | 144.00 | 144,000 | 144.00 | | 22 Apr 2013 | 140.25 | 143.00 | 140.25 | 143.00 | 40,400 | 143.00 | | 19 Apr 2013 | 142.00 | 143.25 | 140.00 | 141.00 | 135,400 | 141.00 | | 18 Apr 2013 | 142.50 | 146.77 | 142.25 | 143.00 | 78,500 | 143.00 | | 17 Apr 2013 | 149.00 | 149.00 | 143.10 | 144.00 | 335,900 | 144.00 | | 16 Apr 2013 | 152.80 | 152.80 | 148.38 | 149.00 | 3,500 | 149.00 | | 15 Apr 2013 | 150.00 | 150.00 | 148.16 | 149.00 | 37,000 | 149.00 | | 12 Apr 2013 | 150.00 | 150.25 | 148.00 | 150.25 | 38,200 | 150.25 | | 11 Apr 2013 | 151.00 | 153.50 | 150.00 | 150.00 | 37,600 | 150.00 | | 10 Apr 2013 | 148.00 | 153.22 | 146.25 | 152.00 | 178,000 | 152.00 | | 9 Apr 2013 | 153.00 | 153.00 | 150.00 | 151.00 | 59,500 | 151.00 | | 8 Apr 2013 | 153.00 | 153.30 | 148.00 | 153.00 | 78,700 | 153.00 | | 5 Apr 2013 | 154.75 | 154.75 | 152.00 | 152.75 | 75,300 | 152.75 | | 4 Apr 2013 | 152.00 | 155.00 | 148.75 | 155.00 | 129,700 | 155.00 | | 3 Apr 2013 | 151.50 | 153.62 | 151.00 | 153.00 | 47,400 | 153.00 | | 2 Apr 2013 | 152.00 | 154.20 | 150.80 | 152.25 | 33,600 | 152.25 | | 1 Apr 2013 | 153.00 | 153.00 | 153.00 | 153.00 | 0 | 153.00 | | 29 Mar 2013 | 153.00 | 153.00 | 153.00 | 153.00 | 0 | 153.00 | | 28 Mar 2013 | 153.00 | 153.00 | 151.09 | 153.00 | 57,600 | 153.00 | | 27 Mar 2013 | 155.00 | 158.36 | 150.50 | 153.00 | 45,500 | 153.00 | | 26 Mar 2013 | 155.25 | 159.73 | 150.19 | 154.00 | 80,100 | 154.00 | | 25 Mar 2013 | 158.00 | 158.00 | 151.15 | 153.50 | 149,800 | 153.50 | | 22 Mar 2013 | 152.50 | 157.75 | 145.10 | 157.75 | 203,400 | 157.75 | | 21 Mar 2013 | 157.00 | 158.25 | 155.75 | 156.00 | 203,600 | 156.00 | | 20 Mar 2013 | 161.00 | 163.00 | 158.00 | 160.25 | 65,400 | 160.25 | | 19 Mar 2013 | 161.25 | 164.20 | 159.00 | 161.00 | 78,200 | 161.00 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in GBp. |
|
0.49%