| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May 2013 | 382.00 | 382.00 | 365.00 | 375.00 | 35,500 | 375.00 | | 16 May 2013 | 361.00 | 383.00 | 361.00 | 380.00 | 47,000 | 380.00 | | 15 May 2013 | 385.50 | 390.00 | 375.00 | 380.00 | 60,000 | 380.00 | | 14 May 2013 | 382.50 | 386.00 | 372.50 | 372.50 | 34,500 | 372.50 | | 13 May 2013 | 360.00 | 375.00 | 360.00 | 380.00 | 11,900 | 380.00 | | 10 May 2013 | 371.85 | 375.00 | 358.00 | 367.50 | 39,800 | 367.50 | | 9 May 2013 | 365.00 | 375.00 | 360.00 | 365.00 | 7,900 | 365.00 | | 8 May 2013 | 365.00 | 372.90 | 356.00 | 365.00 | 22,500 | 365.00 | | 7 May 2013 | 362.50 | 375.00 | 357.00 | 360.25 | 20,300 | 360.25 | | 6 May 2013 | 372.50 | 372.50 | 372.50 | 372.50 | 0 | 372.50 | | 3 May 2013 | 375.00 | 377.00 | 360.00 | 372.50 | 28,800 | 372.50 | | 2 May 2013 | 360.00 | 380.00 | 360.00 | 368.00 | 27,400 | 368.00 | | 1 May 2013 | 365.00 | 370.00 | 358.00 | 360.00 | 97,700 | 360.00 | | 30 Apr 2013 | 383.00 | 383.00 | 358.00 | 365.00 | 19,200 | 365.00 | | 29 Apr 2013 | 373.00 | 373.75 | 370.80 | 373.75 | 2,500 | 373.75 | | 26 Apr 2013 | 381.00 | 381.00 | 375.00 | 380.00 | 60,500 | 380.00 | | 25 Apr 2013 | 377.10 | 383.00 | 377.10 | 380.00 | 11,100 | 380.00 | | 24 Apr 2013 | 382.00 | 382.00 | 376.00 | 380.00 | 239,800 | 380.00 | | 23 Apr 2013 | 375.00 | 385.00 | 372.00 | 372.00 | 33,800 | 372.00 | | 22 Apr 2013 | 375.10 | 383.00 | 370.00 | 380.00 | 87,000 | 380.00 | | 19 Apr 2013 | 369.90 | 387.00 | 369.90 | 380.00 | 32,300 | 380.00 | | 18 Apr 2013 | 360.00 | 367.50 | 358.60 | 367.50 | 24,800 | 367.50 | | 17 Apr 2013 | 360.00 | 365.00 | 358.00 | 360.00 | 78,300 | 360.00 | | 16 Apr 2013 | 358.00 | 375.00 | 355.00 | 367.50 | 28,700 | 367.50 | | 15 Apr 2013 | 354.00 | 357.00 | 352.00 | 367.50 | 2,500 | 367.50 | | 12 Apr 2013 | 362.50 | 360.10 | 350.00 | 355.00 | 139,000 | 355.00 | | 11 Apr 2013 | 352.10 | 364.00 | 352.10 | 362.50 | 73,800 | 362.50 | | 10 Apr 2013 | 357.00 | 358.90 | 347.00 | 355.00 | 17,600 | 355.00 | | 9 Apr 2013 | 362.60 | 365.00 | 355.00 | 360.00 | 25,700 | 360.00 | | 8 Apr 2013 | 365.00 | 365.00 | 355.01 | 365.00 | 11,100 | 365.00 | | 5 Apr 2013 | 362.00 | 375.00 | 360.00 | 367.50 | 97,000 | 367.50 | | 4 Apr 2013 | 371.00 | 368.00 | 355.00 | 368.00 | 63,700 | 368.00 | | 3 Apr 2013 | 390.01 | 390.01 | 371.00 | 372.00 | 38,000 | 372.00 | | 2 Apr 2013 | 395.00 | 400.00 | 388.00 | 388.00 | 63,300 | 388.00 | | 1 Apr 2013 | 392.50 | 392.50 | 392.50 | 392.50 | 0 | 392.50 | | 29 Mar 2013 | 392.50 | 392.50 | 392.50 | 392.50 | 0 | 392.50 | | 28 Mar 2013 | 398.90 | 398.90 | 375.00 | 392.50 | 462,300 | 392.50 | | 27 Mar 2013 | 410.00 | 409.50 | 400.00 | 400.00 | 426,800 | 400.00 | | 26 Mar 2013 | 410.00 | 417.50 | 403.00 | 410.00 | 205,700 | 410.00 | | 25 Mar 2013 | 403.75 | 426.00 | 403.75 | 420.00 | 398,900 | 420.00 | | 22 Mar 2013 | 432.50 | 432.00 | 405.00 | 410.00 | 51,100 | 410.00 | | 21 Mar 2013 | 446.00 | 450.00 | 415.00 | 450.00 | 111,600 | 450.00 | | 20 Mar 2013 | 467.90 | 467.90 | 455.00 | 459.00 | 26,300 | 459.00 | | 19 Mar 2013 | 462.40 | 473.00 | 457.40 | 465.00 | 79,200 | 465.00 | | 18 Mar 2013 | 465.00 | 470.00 | 455.00 | 459.00 | 57,100 | 459.00 | | 15 Mar 2013 | 475.00 | 472.90 | 460.00 | 460.00 | 55,500 | 460.00 | | 14 Mar 2013 | 465.00 | 473.00 | 465.00 | 470.00 | 23,600 | 470.00 | | 13 Mar 2013 | 477.50 | 480.00 | 465.00 | 472.50 | 19,000 | 472.50 | | 12 Mar 2013 | 478.00 | 483.50 | 465.00 | 470.00 | 104,400 | 470.00 | | 11 Mar 2013 | 482.50 | 485.00 | 465.00 | 477.50 | 132,500 | 477.50 | | 8 Mar 2013 | 487.50 | 495.00 | 475.00 | 477.00 | 37,100 | 477.00 | | 7 Mar 2013 | 508.00 | 508.00 | 485.50 | 490.00 | 46,800 | 490.00 | | 6 Mar 2013 | 506.60 | 517.50 | 502.00 | 505.00 | 22,800 | 505.00 | | 5 Mar 2013 | 500.00 | 517.50 | 500.00 | 512.50 | 19,900 | 512.50 | | 4 Mar 2013 | 517.00 | 530.00 | 507.00 | 512.50 | 16,900 | 512.50 | | 1 Mar 2013 | 530.00 | 535.00 | 525.00 | 527.50 | 25,600 | 527.50 | | 28 Feb 2013 | 520.00 | 530.00 | 515.00 | 522.50 | 66,400 | 522.50 | | 27 Feb 2013 | 502.50 | 530.00 | 497.55 | 507.50 | 124,300 | 507.50 | | 26 Feb 2013 | 530.00 | 533.75 | 525.00 | 530.00 | 74,900 | 530.00 | | 25 Feb 2013 | 535.00 | 540.00 | 530.00 | 530.00 | 110,100 | 530.00 | | 22 Feb 2013 | 533.75 | 540.00 | 530.00 | 535.00 | 34,600 | 535.00 | | 21 Feb 2013 | 555.00 | 555.00 | 530.00 | 536.00 | 22,000 | 536.00 | | 20 Feb 2013 | 545.00 | 560.00 | 545.00 | 555.00 | 50,400 | 555.00 | | 19 Feb 2013 | 540.00 | 549.85 | 540.00 | 545.00 | 25,100 | 545.00 | | 18 Feb 2013 | 539.00 | 548.61 | 533.50 | 537.50 | 26,500 | 537.50 | | 15 Feb 2013 | 533.00 | 540.00 | 533.00 | 535.00 | 6,300 | 535.00 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in GBp. |
|
0.09%