Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2012 | 345.00p | 345.00p | 338.60p | 339.80p | 462172 |
21/06/2012 | 348.60p | 351.00p | 346.30p | 346.60p | 682542 |
20/06/2012 | 342.80p | 351.00p | 341.10p | 350.80p | 882368 |
19/06/2012 | 342.50p | 346.00p | 336.80p | 341.70p | 1276326 |
18/06/2012 | 337.00p | 341.60p | 327.00p | 340.90p | 1470755 |
15/06/2012 | 347.20p | 349.30p | 330.80p | 331.00p | 3848738 |
14/06/2012 | 340.70p | 345.30p | 339.00p | 345.00p | 927549 |
13/06/2012 | 344.90p | 346.60p | 339.22p | 342.00p | 1153998 |
12/06/2012 | 342.10p | 344.40p | 339.30p | 342.50p | 981384 |
11/06/2012 | 349.40p | 350.50p | 341.20p | 343.10p | 740542 |
08/06/2012 | 344.20p | 345.90p | 340.10p | 343.40p | 618334 |
07/06/2012 | 343.10p | 350.00p | 340.60p | 345.60p | 961046 |
06/06/2012 | 330.10p | 342.90p | 330.10p | 341.30p | 1367911 |
01/06/2012 | 338.30p | 340.60p | 326.80p | 327.20p | 1048359 |
31/05/2012 | 332.30p | 339.30p | 332.20p | 339.30p | 2213787 |
30/05/2012 | 336.40p | 338.80p | 328.90p | 331.50p | 986504 |
29/05/2012 | 330.50p | 340.20p | 330.50p | 338.80p | 1075893 |
28/05/2012 | 329.40p | 333.90p | 327.70p | 329.60p | 605413 |
25/05/2012 | 326.80p | 329.70p | 323.20p | 325.70p | 650509 |
24/05/2012 | 325.00p | 327.30p | 321.80p | 325.40p | 1393993 |
23/05/2012 | 327.90p | 327.90p | 320.90p | 320.90p | 1401009 |
22/05/2012 | 327.60p | 334.20p | 325.60p | 332.60p | 878749 |
21/05/2012 | 322.40p | 327.50p | 320.10p | 324.50p | 1005448 |
18/05/2012 | 328.00p | 330.80p | 324.40p | 324.40p | 1236272 |
17/05/2012 | 343.50p | 343.50p | 328.50p | 331.80p | 1159956 |
16/05/2012 | 336.80p | 345.80p | 332.30p | 343.90p | 1228726 |
15/05/2012 | 352.10p | 353.10p | 339.10p | 340.30p | 1006297 |
14/05/2012 | 352.10p | 352.10p | 348.00p | 348.80p | 858505 |
11/05/2012 | 357.50p | 357.70p | 349.60p | 356.10p | 935454 |
10/05/2012 | 353.10p | 360.50p | 351.40p | 360.30p | 1178796 |
09/05/2012 | 354.70p | 360.50p | 348.90p | 351.40p | 1384065 |
08/05/2012 | 366.20p | 370.80p | 353.60p | 354.40p | 1640901 |
04/05/2012 | 378.30p | 380.60p | 366.80p | 368.90p | 867912 |
03/05/2012 | 380.80p | 383.20p | 378.20p | 380.00p | 596905 |
02/05/2012 | 380.50p | 383.10p | 378.40p | 381.00p | 705827 |
01/05/2012 | 383.00p | 383.70p | 380.70p | 382.40p | 397201 |
30/04/2012 | 387.70p | 387.70p | 382.30p | 382.60p | 811518 |
27/04/2012 | 379.40p | 386.80p | 378.36p | 385.70p | 970155 |
26/04/2012 | 378.30p | 380.00p | 374.60p | 378.90p | 504549 |
25/04/2012 | 378.80p | 382.40p | 374.80p | 377.10p | 791839 |
24/04/2012 | 374.10p | 379.90p | 374.00p | 376.90p | 863109 |
23/04/2012 | 384.10p | 385.20p | 371.80p | 373.00p | 1254876 |
20/04/2012 | 390.10p | 392.60p | 384.60p | 385.70p | 1081132 |
19/04/2012 | 388.70p | 392.70p | 386.40p | 389.50p | 902134 |
18/04/2012 | 385.90p | 389.90p | 384.90p | 386.00p | 781669 |
17/04/2012 | 386.40p | 388.90p | 383.30p | 387.10p | 1847391 |
16/04/2012 | 384.90p | 390.40p | 382.10p | 387.70p | 1450563 |
13/04/2012 | 387.90p | 388.70p | 382.00p | 386.90p | 1273264 |
12/04/2012 | 386.00p | 392.50p | 386.00p | 389.40p | 1631574 |
11/04/2012 | 373.10p | 387.50p | 372.80p | 386.00p | 1603794 |
10/04/2012 | 380.20p | 382.40p | 375.00p | 375.00p | 1470684 |
05/04/2012 | 371.80p | 385.60p | 369.60p | 385.60p | 1876146 |
04/04/2012 | 376.40p | 377.60p | 362.60p | 366.70p | 1379641 |
03/04/2012 | 373.60p | 377.50p | 372.50p | 376.90p | 1005575 |
02/04/2012 | 367.40p | 374.00p | 364.20p | 373.70p | 1169980 |
30/03/2012 | 367.10p | 370.80p | 366.00p | 367.50p | 796169 |
29/03/2012 | 373.00p | 375.00p | 365.20p | 366.00p | 850433 |
28/03/2012 | 378.90p | 381.50p | 373.20p | 374.70p | 694975 |
27/03/2012 | 379.70p | 383.00p | 377.30p | 380.00p | 1131374 |
26/03/2012 | 378.60p | 381.80p | 377.00p | 378.50p | 891782 |
23/03/2012 | 365.80p | 378.80p | 365.80p | 377.10p | 1579839 |
22/03/2012 | 369.00p | 369.40p | 363.00p | 365.50p | 1542469 |
21/03/2012 | 369.80p | 373.20p | 367.80p | 370.00p | 935919 |
20/03/2012 | 372.10p | 375.60p | 367.60p | 368.30p | 837274 |
19/03/2012 | 377.00p | 377.60p | 372.40p | 374.10p | 1018338 |
16/03/2012 | 373.40p | 384.40p | 372.40p | 376.50p | 1613857 |
15/03/2012 | 378.50p | 384.40p | 370.60p | 372.20p | 1455484 |
14/03/2012 | 381.40p | 388.00p | 377.70p | 377.70p | 2031736 |
13/03/2012 | 382.40p | 387.90p | 379.50p | 380.70p | 1247591 |
12/03/2012 | 385.80p | 385.80p | 380.20p | 381.80p | 487262 |
09/03/2012 | 382.30p | 387.70p | 380.90p | 385.60p | 622058 |
08/03/2012 | 380.60p | 386.40p | 376.90p | 383.50p | 600851 |
07/03/2012 | 372.60p | 381.30p | 372.60p | 378.80p | 700123 |
06/03/2012 | 386.00p | 386.80p | 374.20p | 375.90p | 730421 |
05/03/2012 | 388.20p | 390.50p | 384.30p | 388.00p | 772631 |
02/03/2012 | 391.30p | 395.00p | 389.60p | 392.30p | 507777 |
01/03/2012 | 386.60p | 395.30p | 383.54p | 392.50p | 867163 |
29/02/2012 | 394.50p | 396.90p | 385.66p | 385.80p | 983335 |
28/02/2012 | 398.10p | 398.60p | 392.10p | 395.50p | 764918 |
27/02/2012 | 397.00p | 399.70p | 392.40p | 396.10p | 991703 |
24/02/2012 | 397.30p | 400.00p | 393.40p | 395.50p | 1231684 |
23/02/2012 | 390.00p | 401.90p | 385.60p | 401.20p | 1237933 |
22/02/2012 | 391.60p | 393.10p | 383.40p | 386.50p | 1212685 |
21/02/2012 | 393.20p | 393.60p | 387.10p | 389.30p | 1224499 |
20/02/2012 | 396.00p | 396.00p | 390.90p | 392.60p | 651855 |
17/02/2012 | 392.30p | 396.20p | 385.00p | 390.60p | 1516820 |
16/02/2012 | 399.30p | 400.10p | 392.10p | 398.10p | 1081952 |
15/02/2012 | 394.90p | 406.00p | 393.20p | 402.70p | 1312612 |
14/02/2012 | 393.60p | 397.60p | 389.30p | 391.70p | 763084 |
13/02/2012 | 392.10p | 398.87p | 388.90p | 395.30p | 675020 |
10/02/2012 | 387.80p | 391.30p | 382.90p | 388.90p | 1310102 |
09/02/2012 | 390.30p | 392.70p | 385.60p | 388.30p | 1199173 |
08/02/2012 | 385.30p | 391.60p | 377.70p | 390.40p | 1430957 |
07/02/2012 | 387.70p | 388.50p | 383.10p | 383.30p | 575739 |
06/02/2012 | 388.10p | 390.50p | 384.80p | 388.60p | 1202578 |
03/02/2012 | 382.40p | 390.90p | 381.00p | 390.00p | 769781 |
02/02/2012 | 376.00p | 386.00p | 375.10p | 384.20p | 1023255 |
01/02/2012 | 372.30p | 377.00p | 372.30p | 375.30p | 1255368 |
31/01/2012 | 366.90p | 372.00p | 365.60p | 371.40p | 1966089 |
30/01/2012 | 366.10p | 367.20p | 362.70p | 364.70p | 1388043 |
27/01/2012 | 370.00p | 374.80p | 366.90p | 367.50p | 491270 |
26/01/2012 | 371.00p | 376.20p | 367.20p | 372.00p | 1634412 |
25/01/2012 | 363.70p | 382.10p | 359.40p | 370.00p | 2526007 |
24/01/2012 | 354.30p | 359.00p | 347.50p | 355.00p | 1183587 |
23/01/2012 | 360.00p | 365.10p | 357.30p | 363.60p | 525684 |
20/01/2012 | 358.30p | 361.70p | 357.20p | 359.10p | 866662 |
19/01/2012 | 350.50p | 357.60p | 348.40p | 356.90p | 1192783 |
18/01/2012 | 346.80p | 351.10p | 345.40p | 348.70p | 1252946 |
17/01/2012 | 351.20p | 351.50p | 345.70p | 346.10p | 1002026 |
16/01/2012 | 346.30p | 348.00p | 343.20p | 346.60p | 1010309 |
13/01/2012 | 342.60p | 357.70p | 342.60p | 347.00p | 1436384 |
12/01/2012 | 329.50p | 346.60p | 328.10p | 340.80p | 1026730 |
11/01/2012 | 321.00p | 325.90p | 321.00p | 325.90p | 873963 |
10/01/2012 | 317.20p | 321.30p | 314.00p | 320.40p | 926358 |
09/01/2012 | 321.10p | 322.00p | 313.50p | 314.50p | 953137 |
06/01/2012 | 327.80p | 329.43p | 317.20p | 321.30p | 1280002 |
05/01/2012 | 334.50p | 336.80p | 329.10p | 330.90p | 432226 |
04/01/2012 | 338.80p | 340.70p | 333.20p | 335.20p | 502103 |
03/01/2012 | 342.70p | 343.90p | 334.60p | 338.40p | 777094 |
30/12/2011 | 332.60p | 335.30p | 330.00p | 334.00p | 134952 |
29/12/2011 | 329.20p | 332.30p | 326.30p | 332.20p | 364019 |
28/12/2011 | 325.30p | 331.50p | 322.70p | 329.10p | 556922 |
23/12/2011 | 325.50p | 326.80p | 324.30p | 324.90p | 123182 |
22/12/2011 | 323.60p | 327.40p | 321.20p | 323.90p | 601996 |
21/12/2011 | 328.70p | 331.00p | 321.10p | 322.10p | 865316 |
20/12/2011 | 319.70p | 325.83p | 318.10p | 325.80p | 752591 |
19/12/2011 | 317.10p | 319.90p | 315.50p | 318.60p | 1079035 |
16/12/2011 | 323.20p | 326.80p | 316.20p | 319.10p | 2352113 |
15/12/2011 | 313.40p | 320.00p | 310.70p | 318.30p | 1540713 |
14/12/2011 | 322.00p | 322.20p | 309.10p | 312.00p | 2048780 |
13/12/2011 | 330.00p | 330.41p | 323.20p | 326.80p | 1301952 |
12/12/2011 | 340.00p | 341.40p | 327.50p | 327.50p | 996573 |
09/12/2011 | 335.20p | 343.10p | 334.90p | 340.00p | 1138619 |
08/12/2011 | 347.70p | 353.60p | 337.80p | 338.10p | 657127 |
07/12/2011 | 350.20p | 353.10p | 341.80p | 344.70p | 1139036 |
06/12/2011 | 345.50p | 349.70p | 344.20p | 348.70p | 1065299 |
05/12/2011 | 349.00p | 353.00p | 348.80p | 349.00p | 593519 |
02/12/2011 | 342.20p | 352.10p | 341.52p | 346.90p | 1220202 |
01/12/2011 | 338.60p | 343.10p | 335.20p | 338.30p | 1790723 |
30/11/2011 | 320.40p | 340.50p | 317.80p | 337.10p | 2199560 |
29/11/2011 | 325.10p | 329.30p | 320.10p | 323.70p | 1409414 |
28/11/2011 | 315.20p | 325.40p | 311.80p | 324.10p | 842054 |
25/11/2011 | 311.60p | 312.90p | 307.80p | 310.70p | 1489501 |
24/11/2011 | 312.10p | 315.10p | 308.20p | 312.60p | 1078262 |
23/11/2011 | 319.20p | 319.20p | 307.60p | 309.60p | 2426029 |
22/11/2011 | 319.50p | 322.70p | 318.00p | 321.00p | 1101788 |
21/11/2011 | 327.00p | 328.00p | 316.60p | 318.20p | 1126274 |
18/11/2011 | 322.50p | 331.50p | 322.50p | 328.70p | 719062 |
17/11/2011 | 336.20p | 338.00p | 323.60p | 328.70p | 991898 |
16/11/2011 | 340.50p | 343.50p | 332.90p | 337.00p | 1054718 |
15/11/2011 | 339.20p | 343.20p | 332.40p | 341.70p | 735781 |
14/11/2011 | 351.40p | 351.40p | 338.81p | 340.90p | 706294 |
11/11/2011 | 332.50p | 346.30p | 332.50p | 346.20p | 1578569 |
10/11/2011 | 324.20p | 336.20p | 324.20p | 333.10p | 1920431 |
09/11/2011 | 349.30p | 349.30p | 327.90p | 332.20p | 1578050 |
08/11/2011 | 338.50p | 347.10p | 338.00p | 345.40p | 1014859 |
07/11/2011 | 334.00p | 348.00p | 331.60p | 338.00p | 2085148 |
04/11/2011 | 333.80p | 336.70p | 326.20p | 335.60p | 1674648 |
03/11/2011 | 322.30p | 333.90p | 321.00p | 329.40p | 1283941 |
02/11/2011 | 325.00p | 332.10p | 321.10p | 325.90p | 1628050 |
01/11/2011 | 337.40p | 337.40p | 327.50p | 331.40p | 2333257 |
31/10/2011 | 360.70p | 360.70p | 345.00p | 345.00p | 1461677 |
28/10/2011 | 355.20p | 359.80p | 354.10p | 358.00p | 1907792 |
27/10/2011 | 332.20p | 356.90p | 331.50p | 353.80p | 4426938 |
26/10/2011 | 326.20p | 328.80p | 322.10p | 325.40p | 1936609 |
25/10/2011 | 324.20p | 330.20p | 323.00p | 328.80p | 1647514 |
24/10/2011 | 326.60p | 329.90p | 323.60p | 326.70p | 2285818 |
21/10/2011 | 319.00p | 326.50p | 315.80p | 326.00p | 1416256 |
20/10/2011 | 312.40p | 320.10p | 312.40p | 318.10p | 1236097 |
19/10/2011 | 315.60p | 323.80p | 315.60p | 317.80p | 2130039 |
18/10/2011 | 315.00p | 320.70p | 311.70p | 318.50p | 1380299 |
17/10/2011 | 328.60p | 334.00p | 317.50p | 320.60p | 1789963 |
14/10/2011 | 317.00p | 332.40p | 317.00p | 327.80p | 1888139 |
13/10/2011 | 323.40p | 328.35p | 307.00p | 318.00p | 5086002 |
12/10/2011 | 318.50p | 332.00p | 318.50p | 331.40p | 2160004 |
11/10/2011 | 326.90p | 326.90p | 314.40p | 320.80p | 2411502 |
10/10/2011 | 324.90p | 330.20p | 322.80p | 327.20p | 1269474 |
07/10/2011 | 326.30p | 328.80p | 317.00p | 325.00p | 1545482 |
06/10/2011 | 313.00p | 325.80p | 311.70p | 325.80p | 3498925 |
05/10/2011 | 313.30p | 313.30p | 307.70p | 312.50p | 2604654 |
04/10/2011 | 317.30p | 321.00p | 302.60p | 306.40p | 6354284 |
03/10/2011 | 317.20p | 324.00p | 310.30p | 322.90p | 1689945 |
30/09/2011 | 347.00p | 348.16p | 322.20p | 324.50p | 2852703 |
29/09/2011 | 349.30p | 354.20p | 347.10p | 350.00p | 1700140 |
28/09/2011 | 349.70p | 363.40p | 348.10p | 350.00p | 3185636 |
27/09/2011 | 348.60p | 356.10p | 344.80p | 352.00p | 4170738 |
26/09/2011 | 341.80p | 351.20p | 337.40p | 341.10p | 4647474 |
23/09/2011 | 360.00p | 360.30p | 337.80p | 351.00p | 6443259 |
22/09/2011 | 382.40p | 391.60p | 356.90p | 357.40p | 4305521 |
21/09/2011 | 407.30p | 407.30p | 389.70p | 391.60p | 1860840 |
20/09/2011 | 384.00p | 410.00p | 384.00p | 410.00p | 2477341 |
19/09/2011 | 395.10p | 400.00p | 388.50p | 388.50p | 2337454 |
16/09/2011 | 406.70p | 412.00p | 398.10p | 402.20p | 14642027 |
15/09/2011 | 390.10p | 412.20p | 390.10p | 404.00p | 2727672 |
14/09/2011 | 387.40p | 393.00p | 381.50p | 389.90p | 1979322 |
13/09/2011 | 399.00p | 399.00p | 371.30p | 385.00p | 3875624 |
12/09/2011 | 400.20p | 403.78p | 396.50p | 399.90p | 1690887 |
09/09/2011 | 419.90p | 420.00p | 409.30p | 410.30p | 1010634 |
08/09/2011 | 398.70p | 429.90p | 398.70p | 420.00p | 3025633 |
07/09/2011 | 406.20p | 406.20p | 398.40p | 400.90p | 1715902 |
*Close Price adjusted for both dividends and splits