| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 20 May 2013 | 590.00 | 597.00 | 590.00 | 590.00 | 13,700 | 590.00 | | 17 May 2013 | 597.00 | 603.50 | 591.00 | 593.00 | 4,200 | 593.00 | | 16 May 2013 | 592.00 | 594.25 | 586.50 | 587.00 | 202,300 | 587.00 | | 15 May 2013 | 597.00 | 599.25 | 592.00 | 592.00 | 8,200 | 592.00 | | 14 May 2013 | 607.00 | 625.12 | 595.75 | 597.00 | 221,600 | 597.00 | | 13 May 2013 | 613.00 | 618.00 | 607.00 | 607.00 | 10,700 | 607.00 | | 10 May 2013 | 614.00 | 624.50 | 613.20 | 614.00 | 3,900 | 614.00 | | 9 May 2013 | 615.50 | 619.00 | 615.00 | 617.00 | 3,400 | 617.00 | | 8 May 2013 | 613.00 | 618.11 | 613.00 | 616.50 | 68,100 | 616.50 | | 7 May 2013 | 616.50 | 623.50 | 613.00 | 613.00 | 6,100 | 613.00 | | 6 May 2013 | 613.00 | 613.00 | 613.00 | 613.00 | 0 | 613.00 | | 3 May 2013 | 623.00 | 623.00 | 613.00 | 613.00 | 11,700 | 613.00 | | 2 May 2013 | 614.05 | 619.00 | 614.05 | 619.00 | 200 | 619.00 | | 1 May 2013 | 616.00 | 623.00 | 615.88 | 619.00 | 2,000 | 619.00 | | 30 Apr 2013 | 617.00 | 617.50 | 613.20 | 614.00 | 22,100 | 614.00 | | 29 Apr 2013 | 616.50 | 617.40 | 610.13 | 622.00 | 121,500 | 622.00 | | 26 Apr 2013 | 620.00 | 625.97 | 616.00 | 617.50 | 33,300 | 617.50 | | 25 Apr 2013 | 612.44 | 627.38 | 612.44 | 623.50 | 1,700 | 623.50 | | 24 Apr 2013 | 614.55 | 614.65 | 613.60 | 619.00 | 101,200 | 619.00 | | 23 Apr 2013 | 620.00 | 630.00 | 613.00 | 630.00 | 6,600 | 630.00 | | 22 Apr 2013 | 616.00 | 625.00 | 616.00 | 625.00 | 5,200 | 625.00 | | 19 Apr 2013 | 634.00 | 638.00 | 618.00 | 637.00 | 3,100 | 637.00 | | 18 Apr 2013 | 619.00 | 619.83 | 616.50 | 617.00 | 127,400 | 617.00 | | 17 Apr 2013 | 620.00 | 625.50 | 615.50 | 621.00 | 126,300 | 621.00 | | Apr 17, 2013 | 13.50 Dividend | | 16 Apr 2013 | 631.50 | 631.50 | 631.50 | 639.25 | 900 | 625.75 | | 15 Apr 2013 | 644.25 | 644.25 | 644.00 | 641.75 | 2,500 | 628.20 | | 12 Apr 2013 | 644.25 | 644.25 | 628.00 | 628.00 | 81,800 | 614.74 | | 11 Apr 2013 | 629.00 | 632.00 | 629.00 | 632.00 | 400 | 618.65 | | 10 Apr 2013 | 629.00 | 641.00 | 629.00 | 632.00 | 1,900 | 618.65 | | 9 Apr 2013 | 632.00 | 633.68 | 625.00 | 633.00 | 10,300 | 619.63 | | 8 Apr 2013 | 649.50 | 649.50 | 630.00 | 630.00 | 254,200 | 616.70 | | 5 Apr 2013 | 648.50 | 648.50 | 635.10 | 641.50 | 2,600 | 627.95 | | 4 Apr 2013 | 640.00 | 649.00 | 640.00 | 645.25 | 4,700 | 631.62 | | 3 Apr 2013 | 641.50 | 645.50 | 637.93 | 645.50 | 4,500 | 631.87 | | 2 Apr 2013 | 638.00 | 641.00 | 636.50 | 641.00 | 2,200 | 627.46 | | 1 Apr 2013 | 654.50 | 654.50 | 654.50 | 654.50 | 0 | 640.68 | | 29 Mar 2013 | 654.50 | 654.50 | 654.50 | 654.50 | 0 | 640.68 | | 28 Mar 2013 | 650.00 | 654.50 | 633.00 | 654.50 | 4,100 | 640.68 | | 27 Mar 2013 | 650.00 | 650.00 | 634.00 | 640.00 | 1,200 | 626.48 | | 26 Mar 2013 | 649.00 | 650.50 | 637.00 | 650.50 | 3,100 | 636.76 | | 25 Mar 2013 | 645.97 | 645.00 | 638.00 | 645.00 | 7,600 | 631.38 | | 22 Mar 2013 | 631.90 | 649.50 | 631.90 | 649.50 | 1,700 | 635.78 | | 21 Mar 2013 | 640.00 | 647.75 | 640.00 | 645.00 | 67,300 | 631.38 | | 20 Mar 2013 | 647.00 | 647.00 | 641.00 | 645.25 | 700 | 631.62 | | 19 Mar 2013 | 636.00 | 636.40 | 636.00 | 642.50 | 1,000 | 628.93 | | 18 Mar 2013 | 642.50 | 649.50 | 638.33 | 649.50 | 15,900 | 635.78 | | 15 Mar 2013 | 631.00 | 654.50 | 618.65 | 654.50 | 62,400 | 640.68 | | 14 Mar 2013 | 634.00 | 638.00 | 625.00 | 638.00 | 6,500 | 624.53 | | 13 Mar 2013 | 635.00 | 635.00 | 625.00 | 632.00 | 36,900 | 618.65 | | 12 Mar 2013 | 626.00 | 634.00 | 625.50 | 630.00 | 8,400 | 616.70 | | 11 Mar 2013 | 630.00 | 634.00 | 627.25 | 634.00 | 8,700 | 620.61 | | 8 Mar 2013 | 629.00 | 630.00 | 620.50 | 630.00 | 9,000 | 616.70 | | 7 Mar 2013 | 620.50 | 628.50 | 620.50 | 622.50 | 9,500 | 609.35 | | 6 Mar 2013 | 616.50 | 636.50 | 616.50 | 636.50 | 120,400 | 623.06 | | 5 Mar 2013 | 618.21 | 635.50 | 618.21 | 635.50 | 3,300 | 622.08 | | 4 Mar 2013 | 622.00 | 623.00 | 622.00 | 623.00 | 6,500 | 609.84 | | 1 Mar 2013 | 621.00 | 624.50 | 615.30 | 620.00 | 400,900 | 606.91 | | 28 Feb 2013 | 631.00 | 640.50 | 624.88 | 630.00 | 24,300 | 616.70 | | 27 Feb 2013 | 626.50 | 634.50 | 626.50 | 634.50 | 3,300 | 621.10 | | 26 Feb 2013 | 628.83 | 630.00 | 628.83 | 630.00 | 10,100 | 616.70 | | 25 Feb 2013 | 634.54 | 634.54 | 624.62 | 625.00 | 3,400 | 611.80 | | 22 Feb 2013 | 625.00 | 625.00 | 620.00 | 625.00 | 122,800 | 611.80 | | 21 Feb 2013 | 620.00 | 633.25 | 620.00 | 630.00 | 15,300 | 616.70 | | 20 Feb 2013 | 638.50 | 638.50 | 618.76 | 635.00 | 18,700 | 621.59 | | 19 Feb 2013 | 626.00 | 634.00 | 626.00 | 626.00 | 4,300 | 612.78 | | 18 Feb 2013 | 633.50 | 635.00 | 627.50 | 635.00 | 61,300 | 621.59 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in GBp. |
|
0.30%