| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 Jun 2013 | 782.00 | 784.00 | 771.00 | 783.00 | 455,400 | 783.00 | | 14 Jun 2013 | 771.50 | 781.50 | 758.00 | 780.00 | 909,300 | 780.00 | | 13 Jun 2013 | 744.50 | 748.00 | 738.00 | 747.00 | 288,900 | 747.00 | | 12 Jun 2013 | 746.00 | 757.50 | 742.50 | 747.50 | 698,700 | 747.50 | | 11 Jun 2013 | 756.50 | 756.50 | 737.50 | 746.00 | 443,100 | 746.00 | | 10 Jun 2013 | 784.50 | 784.50 | 744.91 | 758.00 | 911,100 | 758.00 | | 7 Jun 2013 | 737.50 | 759.50 | 731.50 | 757.50 | 412,200 | 757.50 | | 6 Jun 2013 | 756.50 | 760.00 | 732.00 | 734.00 | 421,200 | 734.00 | | 5 Jun 2013 | 763.00 | 763.00 | 750.00 | 756.00 | 1,726,600 | 756.00 | | 4 Jun 2013 | 781.50 | 783.00 | 760.00 | 761.50 | 1,623,100 | 761.50 | | 3 Jun 2013 | 803.50 | 803.50 | 779.69 | 784.50 | 210,000 | 784.50 | | 31 May 2013 | 774.00 | 797.00 | 768.00 | 795.50 | 460,200 | 795.50 | | 30 May 2013 | 783.00 | 788.00 | 762.50 | 774.50 | 559,000 | 774.50 | | 29 May 2013 | 795.00 | 800.16 | 785.00 | 786.50 | 342,100 | 786.50 | | 28 May 2013 | 802.00 | 803.00 | 797.00 | 797.50 | 427,400 | 797.50 | | 27 May 2013 | 795.00 | 795.00 | 795.00 | 795.00 | 0 | 795.00 | | 24 May 2013 | 797.50 | 800.00 | 791.50 | 795.00 | 292,300 | 795.00 | | 23 May 2013 | 808.50 | 808.50 | 790.50 | 795.50 | 718,400 | 795.50 | | 22 May 2013 | 815.00 | 815.50 | 808.50 | 812.00 | 193,000 | 812.00 | | 21 May 2013 | 815.00 | 828.50 | 810.50 | 814.00 | 289,100 | 814.00 | | 20 May 2013 | 819.50 | 823.00 | 809.84 | 812.00 | 254,900 | 812.00 | | 17 May 2013 | 824.50 | 827.50 | 813.00 | 816.00 | 191,900 | 816.00 | | 16 May 2013 | 822.50 | 831.00 | 816.00 | 823.50 | 214,700 | 823.50 | | 15 May 2013 | 822.50 | 825.50 | 816.50 | 819.00 | 150,000 | 819.00 | | 14 May 2013 | 820.00 | 830.00 | 817.50 | 823.00 | 124,600 | 823.00 | | 13 May 2013 | 827.00 | 827.50 | 818.00 | 826.50 | 165,100 | 826.50 | | 10 May 2013 | 818.50 | 835.00 | 814.00 | 824.50 | 797,700 | 824.50 | | 9 May 2013 | 834.50 | 834.50 | 812.50 | 814.00 | 401,800 | 814.00 | | 8 May 2013 | 832.00 | 835.00 | 824.50 | 830.00 | 294,100 | 830.00 | | 7 May 2013 | 842.00 | 842.00 | 827.50 | 830.00 | 405,600 | 830.00 | | 6 May 2013 | 839.00 | 839.00 | 839.00 | 839.00 | 0 | 839.00 | | 3 May 2013 | 844.50 | 849.50 | 834.71 | 839.00 | 770,300 | 839.00 | | 2 May 2013 | 837.00 | 851.00 | 837.00 | 845.00 | 1,075,400 | 845.00 | | 1 May 2013 | 839.00 | 850.50 | 837.00 | 847.50 | 88,000 | 847.50 | | 30 Apr 2013 | 854.00 | 865.00 | 838.50 | 846.50 | 293,200 | 846.50 | | 29 Apr 2013 | 853.50 | 867.00 | 853.50 | 856.50 | 208,600 | 856.50 | | 26 Apr 2013 | 846.00 | 859.00 | 844.50 | 859.00 | 301,300 | 859.00 | | 25 Apr 2013 | 836.00 | 850.00 | 836.00 | 848.00 | 145,600 | 848.00 | | 24 Apr 2013 | 824.50 | 844.00 | 824.50 | 835.00 | 200,000 | 835.00 | | 23 Apr 2013 | 810.00 | 823.50 | 809.00 | 823.50 | 225,300 | 823.50 | | 22 Apr 2013 | 817.00 | 819.16 | 807.00 | 811.50 | 106,700 | 811.50 | | 19 Apr 2013 | 820.00 | 820.00 | 808.00 | 817.00 | 181,000 | 817.00 | | 18 Apr 2013 | 820.00 | 820.00 | 811.50 | 816.50 | 234,500 | 816.50 | | 17 Apr 2013 | 804.00 | 816.28 | 795.50 | 811.50 | 173,900 | 811.50 | | 16 Apr 2013 | 807.50 | 813.22 | 800.00 | 800.50 | 174,500 | 800.50 | | 15 Apr 2013 | 803.50 | 819.54 | 803.50 | 811.00 | 187,200 | 811.00 | | 12 Apr 2013 | 808.50 | 818.50 | 808.50 | 815.00 | 146,400 | 815.00 | | 11 Apr 2013 | 808.50 | 820.50 | 808.50 | 815.50 | 121,800 | 815.50 | | 10 Apr 2013 | 804.50 | 824.00 | 804.50 | 816.00 | 321,700 | 816.00 | | 9 Apr 2013 | 806.50 | 818.00 | 806.50 | 812.50 | 292,000 | 812.50 | | 8 Apr 2013 | 804.50 | 816.50 | 798.00 | 802.50 | 195,900 | 802.50 | | 5 Apr 2013 | 799.50 | 807.00 | 794.50 | 800.00 | 336,000 | 800.00 | | 4 Apr 2013 | 810.00 | 811.50 | 795.50 | 797.00 | 168,100 | 797.00 | | 3 Apr 2013 | 820.00 | 820.00 | 804.00 | 810.50 | 297,100 | 810.50 | | 2 Apr 2013 | 810.50 | 820.00 | 804.00 | 815.00 | 224,600 | 815.00 | | 1 Apr 2013 | 809.00 | 809.00 | 809.00 | 809.00 | 0 | 809.00 | | 29 Mar 2013 | 809.00 | 809.00 | 809.00 | 809.00 | 0 | 809.00 | | 28 Mar 2013 | 816.00 | 818.50 | 807.10 | 809.00 | 173,300 | 809.00 | | 27 Mar 2013 | 819.50 | 820.00 | 802.50 | 811.50 | 326,800 | 811.50 | | 26 Mar 2013 | 819.50 | 828.50 | 815.00 | 815.50 | 329,900 | 815.50 | | 25 Mar 2013 | 826.50 | 836.00 | 818.00 | 820.00 | 365,600 | 820.00 | | 22 Mar 2013 | 822.00 | 830.00 | 822.00 | 822.00 | 289,600 | 822.00 | | 21 Mar 2013 | 842.00 | 843.50 | 813.50 | 821.00 | 197,600 | 821.00 | | 20 Mar 2013 | 850.00 | 850.00 | 831.50 | 839.50 | 180,900 | 839.50 | | Mar 20, 2013 | 7.00 Dividend | | 19 Mar 2013 | 908.50 | 918.50 | 903.50 | 909.00 | 152,300 | 902.00 | | 18 Mar 2013 | 891.00 | 913.50 | 886.50 | 911.50 | 242,200 | 904.48 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in GBp. |
|
1.35%