| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May 2013 | 219.00 | 229.00 | 218.00 | 226.25 | 144,500 | 226.25 | | 16 May 2013 | 214.25 | 223.00 | 213.00 | 219.00 | 302,100 | 219.00 | | 15 May 2013 | 205.25 | 216.38 | 205.00 | 214.75 | 223,100 | 214.75 | | 14 May 2013 | 201.00 | 207.75 | 201.00 | 204.50 | 519,900 | 204.50 | | 13 May 2013 | 205.75 | 207.00 | 200.50 | 201.50 | 129,800 | 201.50 | | 10 May 2013 | 201.50 | 205.88 | 201.50 | 203.25 | 10,900 | 203.25 | | 9 May 2013 | 201.50 | 204.50 | 197.00 | 200.00 | 441,300 | 200.00 | | 8 May 2013 | 202.25 | 207.00 | 200.75 | 205.00 | 166,300 | 205.00 | | 7 May 2013 | 203.25 | 206.00 | 199.00 | 202.00 | 117,800 | 202.00 | | 6 May 2013 | 206.00 | 206.00 | 206.00 | 206.00 | 0 | 206.00 | | 3 May 2013 | 205.00 | 206.50 | 202.99 | 206.00 | 123,300 | 206.00 | | 2 May 2013 | 206.00 | 207.00 | 200.50 | 206.00 | 44,200 | 206.00 | | 1 May 2013 | 204.00 | 209.78 | 203.00 | 207.00 | 329,100 | 207.00 | | 30 Apr 2013 | 199.00 | 205.25 | 192.20 | 205.25 | 588,000 | 205.25 | | 29 Apr 2013 | 198.75 | 206.00 | 195.75 | 206.00 | 272,200 | 206.00 | | 26 Apr 2013 | 195.00 | 197.41 | 192.00 | 195.00 | 192,200 | 195.00 | | 25 Apr 2013 | 191.50 | 195.46 | 191.50 | 193.50 | 57,900 | 193.50 | | 24 Apr 2013 | 194.00 | 196.00 | 191.85 | 194.00 | 34,000 | 194.00 | | 23 Apr 2013 | 193.00 | 198.50 | 192.00 | 195.00 | 245,800 | 195.00 | | 22 Apr 2013 | 195.38 | 196.50 | 191.94 | 193.25 | 93,200 | 193.25 | | 19 Apr 2013 | 200.00 | 200.50 | 193.22 | 194.00 | 109,100 | 194.00 | | 18 Apr 2013 | 199.00 | 205.25 | 198.00 | 200.00 | 632,100 | 200.00 | | 17 Apr 2013 | 195.00 | 199.75 | 192.00 | 198.25 | 91,600 | 198.25 | | 16 Apr 2013 | 190.00 | 195.12 | 188.75 | 194.00 | 169,400 | 194.00 | | 15 Apr 2013 | 190.00 | 192.00 | 187.50 | 192.00 | 279,800 | 192.00 | | 12 Apr 2013 | 183.00 | 193.25 | 179.75 | 188.00 | 742,600 | 188.00 | | 11 Apr 2013 | 168.25 | 198.25 | 168.25 | 179.00 | 689,800 | 179.00 | | 10 Apr 2013 | 172.00 | 172.00 | 168.00 | 170.00 | 17,400 | 170.00 | | 9 Apr 2013 | 169.75 | 171.75 | 169.75 | 171.00 | 25,400 | 171.00 | | 8 Apr 2013 | 167.00 | 173.00 | 167.00 | 170.00 | 22,100 | 170.00 | | 5 Apr 2013 | 172.75 | 172.75 | 168.50 | 172.00 | 55,800 | 172.00 | | 4 Apr 2013 | 172.00 | 173.00 | 168.00 | 173.00 | 29,700 | 173.00 | | 3 Apr 2013 | 174.75 | 176.14 | 173.50 | 175.00 | 69,000 | 175.00 | | 2 Apr 2013 | 180.00 | 180.00 | 171.75 | 175.00 | 85,400 | 175.00 | | 1 Apr 2013 | 177.00 | 177.00 | 177.00 | 177.00 | 0 | 177.00 | | 29 Mar 2013 | 177.00 | 177.00 | 177.00 | 177.00 | 0 | 177.00 | | 28 Mar 2013 | 178.25 | 179.59 | 175.25 | 177.00 | 24,900 | 177.00 | | 27 Mar 2013 | 184.00 | 184.00 | 177.00 | 178.00 | 45,400 | 178.00 | | 26 Mar 2013 | 186.00 | 186.00 | 176.50 | 180.00 | 117,700 | 180.00 | | 25 Mar 2013 | 187.25 | 189.35 | 185.00 | 187.50 | 24,900 | 187.50 | | 22 Mar 2013 | 187.75 | 188.62 | 186.00 | 188.00 | 28,600 | 188.00 | | 21 Mar 2013 | 187.00 | 187.00 | 186.00 | 187.00 | 33,500 | 187.00 | | 20 Mar 2013 | 185.50 | 189.50 | 184.98 | 187.00 | 59,100 | 187.00 | | 19 Mar 2013 | 190.00 | 190.00 | 185.00 | 185.00 | 51,500 | 185.00 | | 18 Mar 2013 | 191.00 | 193.00 | 181.00 | 186.00 | 229,500 | 186.00 | | 15 Mar 2013 | 194.25 | 196.42 | 193.00 | 193.00 | 667,600 | 193.00 | | 14 Mar 2013 | 195.25 | 195.25 | 193.25 | 195.00 | 118,000 | 195.00 | | 13 Mar 2013 | 195.25 | 196.82 | 194.75 | 194.75 | 62,600 | 194.75 | | 12 Mar 2013 | 196.00 | 196.75 | 192.12 | 196.00 | 24,300 | 196.00 | | 11 Mar 2013 | 197.00 | 197.35 | 191.75 | 196.00 | 42,100 | 196.00 | | 8 Mar 2013 | 198.00 | 198.00 | 196.75 | 197.00 | 7,900 | 197.00 | | 7 Mar 2013 | 197.00 | 197.50 | 197.00 | 197.00 | 53,900 | 197.00 | | 6 Mar 2013 | 197.50 | 199.50 | 195.43 | 197.00 | 197,700 | 197.00 | | 5 Mar 2013 | 197.00 | 198.50 | 195.25 | 198.00 | 79,500 | 198.00 | | 4 Mar 2013 | 195.75 | 196.25 | 194.00 | 196.00 | 23,500 | 196.00 | | 1 Mar 2013 | 195.00 | 196.50 | 195.00 | 195.00 | 36,800 | 195.00 | | 28 Feb 2013 | 195.50 | 196.59 | 193.55 | 195.25 | 137,200 | 195.25 | | 27 Feb 2013 | 197.00 | 197.30 | 195.00 | 197.00 | 15,400 | 197.00 | | 26 Feb 2013 | 198.00 | 198.00 | 195.77 | 196.00 | 20,900 | 196.00 | | 25 Feb 2013 | 200.00 | 200.00 | 198.00 | 198.00 | 26,700 | 198.00 | | 22 Feb 2013 | 198.00 | 200.00 | 198.00 | 200.00 | 16,000 | 200.00 | | 21 Feb 2013 | 200.00 | 201.29 | 199.00 | 200.00 | 74,900 | 200.00 | | 20 Feb 2013 | 200.00 | 201.25 | 196.69 | 200.00 | 37,900 | 200.00 | | 19 Feb 2013 | 200.00 | 201.48 | 200.00 | 200.00 | 18,600 | 200.00 | | 18 Feb 2013 | 200.00 | 203.08 | 200.00 | 200.00 | 31,800 | 200.00 | | 15 Feb 2013 | 200.00 | 202.00 | 195.94 | 202.00 | 23,100 | 202.00 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in GBp. |
|
0.14%