Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/07/2012 | 591.00p | 591.00p | 582.00p | 583.50p | 57896 |
06/07/2012 | 595.00p | 595.00p | 589.00p | 589.50p | 66739 |
05/07/2012 | 596.50p | 603.00p | 595.50p | 596.50p | 45635 |
04/07/2012 | 594.00p | 598.00p | 592.06p | 598.00p | 37267 |
03/07/2012 | 589.00p | 598.50p | 586.61p | 598.50p | 72213 |
02/07/2012 | 581.50p | 590.72p | 579.50p | 589.00p | 63316 |
29/06/2012 | 575.00p | 579.99p | 569.50p | 579.50p | 112943 |
28/06/2012 | 570.50p | 570.50p | 559.00p | 566.00p | 48051 |
27/06/2012 | 565.50p | 570.50p | 562.00p | 570.50p | 62091 |
26/06/2012 | 562.50p | 569.41p | 562.00p | 563.50p | 69231 |
25/06/2012 | 563.00p | 564.49p | 560.01p | 562.50p | 79493 |
22/06/2012 | 565.00p | 568.00p | 563.50p | 563.50p | 68671 |
21/06/2012 | 568.00p | 576.22p | 566.50p | 570.50p | 91540 |
20/06/2012 | 557.50p | 567.00p | 556.00p | 563.00p | 60607 |
19/06/2012 | 557.00p | 563.00p | 556.00p | 562.50p | 88047 |
18/06/2012 | 558.00p | 559.24p | 550.00p | 554.00p | 71215 |
15/06/2012 | 551.50p | 560.66p | 551.50p | 553.00p | 159929 |
14/06/2012 | 553.00p | 554.50p | 546.00p | 551.00p | 44547 |
13/06/2012 | 554.00p | 561.00p | 548.00p | 548.00p | 86610 |
12/06/2012 | 563.00p | 563.00p | 551.00p | 551.00p | 154411 |
11/06/2012 | 570.50p | 575.00p | 559.00p | 559.00p | 62225 |
08/06/2012 | 565.00p | 565.81p | 559.00p | 563.00p | 187221 |
07/06/2012 | 566.50p | 570.00p | 561.00p | 566.00p | 182421 |
06/06/2012 | 568.50p | 568.50p | 559.83p | 563.00p | 149227 |
01/06/2012 | 572.50p | 572.50p | 560.00p | 560.00p | 110641 |
31/05/2012 | 582.50p | 583.50p | 570.50p | 570.50p | 87473 |
30/05/2012 | 582.50p | 587.50p | 577.50p | 577.50p | 45638 |
29/05/2012 | 579.00p | 587.59p | 577.00p | 584.50p | 61160 |
28/05/2012 | 577.50p | 579.00p | 571.50p | 579.00p | 61965 |
25/05/2012 | 574.00p | 579.00p | 566.43p | 570.00p | 120165 |
24/05/2012 | 566.00p | 574.28p | 566.00p | 571.00p | 80752 |
23/05/2012 | 570.50p | 576.01p | 564.00p | 565.00p | 90730 |
22/05/2012 | 583.50p | 591.50p | 571.51p | 573.00p | 131706 |
21/05/2012 | 585.50p | 591.50p | 579.00p | 579.00p | 78392 |
18/05/2012 | 591.00p | 594.00p | 584.50p | 591.00p | 76290 |
17/05/2012 | 599.50p | 606.00p | 596.00p | 598.00p | 90216 |
16/05/2012 | 600.00p | 604.49p | 596.50p | 603.00p | 68461 |
15/05/2012 | 612.50p | 615.00p | 605.00p | 607.50p | 95389 |
14/05/2012 | 618.00p | 618.92p | 613.00p | 618.50p | 65706 |
11/05/2012 | 609.50p | 625.00p | 608.90p | 625.00p | 58791 |
10/05/2012 | 608.00p | 615.00p | 604.50p | 615.00p | 97490 |
09/05/2012 | 616.50p | 616.50p | 603.50p | 607.00p | 111116 |
08/05/2012 | 624.00p | 626.50p | 614.00p | 615.00p | 104211 |
04/05/2012 | 635.00p | 637.00p | 624.00p | 628.50p | 163332 |
03/05/2012 | 634.00p | 638.00p | 633.00p | 638.00p | 65386 |
02/05/2012 | 630.00p | 635.00p | 623.49p | 635.00p | 122665 |
01/05/2012 | 620.00p | 631.50p | 620.00p | 631.50p | 59883 |
30/04/2012 | 621.00p | 625.00p | 621.00p | 625.00p | 75111 |
27/04/2012 | 614.00p | 625.00p | 614.00p | 625.00p | 86835 |
26/04/2012 | 618.00p | 622.50p | 614.00p | 615.00p | 71852 |
25/04/2012 | 621.00p | 623.00p | 614.50p | 616.00p | 87181 |
24/04/2012 | 619.50p | 620.00p | 613.86p | 614.00p | 90811 |
23/04/2012 | 625.50p | 633.50p | 614.00p | 620.50p | 84823 |
20/04/2012 | 631.00p | 635.00p | 627.50p | 634.00p | 59924 |
19/04/2012 | 631.50p | 634.50p | 628.00p | 631.00p | 65393 |
18/04/2012 | 632.50p | 635.50p | 628.50p | 631.50p | 40756 |
17/04/2012 | 624.50p | 635.00p | 622.50p | 635.00p | 104489 |
16/04/2012 | 622.00p | 630.49p | 622.00p | 628.00p | 166313 |
13/04/2012 | 630.50p | 630.50p | 618.97p | 623.00p | 125206 |
12/04/2012 | 623.00p | 630.00p | 620.00p | 628.50p | 59103 |
11/04/2012 | 617.50p | 621.50p | 615.50p | 620.50p | 107580 |
10/04/2012 | 619.50p | 625.99p | 615.00p | 615.00p | 130093 |
05/04/2012 | 628.50p | 631.08p | 621.00p | 626.00p | 133943 |
04/04/2012 | 641.00p | 641.00p | 626.42p | 628.00p | 159217 |
03/04/2012 | 645.00p | 650.00p | 642.00p | 642.00p | 62523 |
02/04/2012 | 640.00p | 647.50p | 635.02p | 645.50p | 124313 |
30/03/2012 | 636.50p | 644.50p | 633.51p | 644.50p | 138252 |
29/03/2012 | 640.00p | 643.49p | 629.86p | 632.00p | 128000 |
28/03/2012 | 646.00p | 650.34p | 641.50p | 642.50p | 64164 |
27/03/2012 | 652.00p | 653.98p | 644.50p | 650.00p | 59292 |
26/03/2012 | 645.50p | 649.00p | 639.00p | 647.00p | 72151 |
23/03/2012 | 646.50p | 648.00p | 636.00p | 638.50p | 68012 |
22/03/2012 | 646.50p | 648.08p | 640.00p | 640.00p | 78129 |
21/03/2012 | 653.50p | 655.00p | 650.00p | 655.00p | 123133 |
20/03/2012 | 658.00p | 658.30p | 647.75p | 649.00p | 122682 |
19/03/2012 | 660.00p | 663.00p | 658.00p | 660.50p | 170552 |
16/03/2012 | 654.50p | 665.00p | 651.60p | 665.00p | 213573 |
15/03/2012 | 656.50p | 656.50p | 651.50p | 653.50p | 110342 |
14/03/2012 | 647.50p | 657.50p | 647.50p | 656.00p | 98021 |
13/03/2012 | 637.00p | 649.00p | 635.00p | 649.00p | 124327 |
12/03/2012 | 634.00p | 640.00p | 633.50p | 634.50p | 80552 |
09/03/2012 | 631.50p | 639.00p | 629.50p | 634.00p | 53798 |
08/03/2012 | 632.50p | 637.98p | 630.00p | 633.00p | 93019 |
07/03/2012 | 622.00p | 631.00p | 621.00p | 631.00p | 77370 |
06/03/2012 | 635.00p | 635.00p | 617.00p | 618.50p | 239765 |
05/03/2012 | 633.00p | 635.00p | 630.00p | 630.00p | 188149 |
02/03/2012 | 632.00p | 636.50p | 629.51p | 633.50p | 184708 |
01/03/2012 | 629.00p | 631.50p | 628.50p | 629.00p | 114767 |
29/02/2012 | 635.00p | 637.50p | 628.00p | 629.00p | 77538 |
28/02/2012 | 633.50p | 637.00p | 628.23p | 636.00p | 47069 |
27/02/2012 | 632.00p | 634.79p | 626.00p | 629.50p | 77525 |
24/02/2012 | 633.50p | 637.50p | 633.00p | 636.00p | 139580 |
23/02/2012 | 631.50p | 636.00p | 628.00p | 632.50p | 85495 |
22/02/2012 | 629.00p | 633.00p | 625.85p | 628.50p | 94707 |
21/02/2012 | 627.00p | 633.50p | 625.00p | 628.50p | 163846 |
20/02/2012 | 621.50p | 635.00p | 621.50p | 629.50p | 77971 |
17/02/2012 | 615.00p | 622.00p | 613.50p | 622.00p | 97454 |
16/02/2012 | 610.50p | 615.00p | 609.00p | 612.00p | 62360 |
15/02/2012 | 618.50p | 618.50p | 611.00p | 613.00p | 190857 |
14/02/2012 | 612.00p | 617.50p | 608.00p | 612.00p | 219873 |
13/02/2012 | 607.00p | 612.50p | 606.92p | 609.00p | 129147 |
10/02/2012 | 603.50p | 607.25p | 602.85p | 604.00p | 690983 |
09/02/2012 | 603.00p | 608.00p | 603.00p | 605.00p | 120003 |
08/02/2012 | 607.50p | 609.00p | 601.53p | 605.00p | 89940 |
07/02/2012 | 599.50p | 608.00p | 598.00p | 608.00p | 137760 |
06/02/2012 | 595.00p | 600.00p | 594.02p | 600.00p | 121583 |
03/02/2012 | 591.00p | 598.58p | 591.00p | 596.00p | 253746 |
02/02/2012 | 588.00p | 595.50p | 588.00p | 591.00p | 158790 |
01/02/2012 | 568.50p | 588.00p | 567.94p | 588.00p | 133015 |
31/01/2012 | 578.00p | 583.50p | 574.05p | 582.00p | 209142 |
30/01/2012 | 578.00p | 578.00p | 573.00p | 576.00p | 196596 |
27/01/2012 | 573.00p | 579.43p | 554.60p | 575.00p | 227204 |
26/01/2012 | 559.00p | 573.49p | 558.66p | 573.00p | 123399 |
25/01/2012 | 553.00p | 560.50p | 553.00p | 560.50p | 123390 |
24/01/2012 | 550.50p | 555.00p | 549.06p | 554.00p | 258469 |
23/01/2012 | 551.00p | 554.50p | 549.50p | 553.50p | 91728 |
20/01/2012 | 544.00p | 551.00p | 539.00p | 549.00p | 211200 |
19/01/2012 | 542.00p | 546.00p | 541.00p | 543.50p | 213523 |
18/01/2012 | 536.50p | 543.50p | 535.00p | 543.50p | 226533 |
17/01/2012 | 540.00p | 543.00p | 537.50p | 542.00p | 109130 |
16/01/2012 | 532.00p | 535.70p | 529.01p | 534.75p | 81185 |
13/01/2012 | 538.50p | 538.50p | 530.51p | 535.00p | 73719 |
12/01/2012 | 522.50p | 534.77p | 522.50p | 534.00p | 95683 |
11/01/2012 | 524.00p | 529.49p | 521.70p | 525.50p | 133519 |
10/01/2012 | 523.50p | 528.50p | 521.00p | 526.50p | 100880 |
09/01/2012 | 515.00p | 521.06p | 515.00p | 518.00p | 233548 |
06/01/2012 | 511.00p | 515.00p | 505.51p | 513.50p | 82704 |
05/01/2012 | 514.50p | 514.50p | 506.50p | 509.00p | 178407 |
04/01/2012 | 515.50p | 519.50p | 510.00p | 514.00p | 86222 |
03/01/2012 | 506.50p | 515.00p | 501.50p | 515.00p | 99941 |
30/12/2011 | 504.00p | 506.50p | 498.94p | 501.00p | 27373 |
29/12/2011 | 501.50p | 502.50p | 497.50p | 500.00p | 164720 |
28/12/2011 | 502.50p | 504.00p | 493.00p | 494.00p | 64094 |
23/12/2011 | 508.00p | 509.25p | 504.25p | 505.50p | 13423 |
22/12/2011 | 506.50p | 507.50p | 500.50p | 501.50p | 50946 |
21/12/2011 | 500.00p | 506.50p | 499.32p | 502.00p | 96293 |
20/12/2011 | 497.20p | 504.50p | 493.20p | 500.00p | 156456 |
19/12/2011 | 495.10p | 502.00p | 494.00p | 496.80p | 55297 |
16/12/2011 | 500.00p | 504.50p | 494.50p | 502.00p | 126811 |
15/12/2011 | 494.90p | 504.00p | 492.01p | 503.00p | 132475 |
14/12/2011 | 501.00p | 506.00p | 492.10p | 495.00p | 106162 |
13/12/2011 | 505.50p | 507.50p | 502.52p | 504.00p | 114551 |
12/12/2011 | 514.50p | 516.00p | 503.00p | 503.00p | 120852 |
09/12/2011 | 510.00p | 518.00p | 507.49p | 511.50p | 142150 |
08/12/2011 | 523.50p | 524.00p | 514.00p | 514.00p | 186014 |
07/12/2011 | 534.50p | 534.50p | 518.00p | 518.00p | 66563 |
06/12/2011 | 532.00p | 532.00p | 520.50p | 530.00p | 105968 |
05/12/2011 | 529.50p | 533.32p | 525.00p | 533.00p | 149299 |
02/12/2011 | 529.50p | 533.50p | 525.70p | 530.00p | 45843 |
01/12/2011 | 531.00p | 533.00p | 524.50p | 528.00p | 150529 |
30/11/2011 | 517.00p | 527.50p | 517.00p | 527.50p | 138506 |
29/11/2011 | 518.00p | 526.00p | 515.50p | 515.50p | 128060 |
28/11/2011 | 516.00p | 522.99p | 514.50p | 521.00p | 55224 |
25/11/2011 | 508.00p | 512.00p | 503.00p | 507.00p | 164394 |
24/11/2011 | 514.00p | 514.00p | 507.00p | 507.50p | 84128 |
23/11/2011 | 510.00p | 513.50p | 507.00p | 510.00p | 107049 |
22/11/2011 | 508.50p | 516.50p | 508.50p | 513.00p | 111075 |
21/11/2011 | 515.50p | 517.89p | 508.50p | 511.50p | 71616 |
18/11/2011 | 519.50p | 526.98p | 516.00p | 518.50p | 77080 |
17/11/2011 | 534.50p | 535.00p | 524.00p | 529.00p | 79142 |
16/11/2011 | 528.00p | 535.00p | 525.00p | 535.00p | 150765 |
15/11/2011 | 532.50p | 535.00p | 525.00p | 529.00p | 55669 |
14/11/2011 | 542.00p | 543.00p | 532.00p | 532.00p | 66557 |
11/11/2011 | 535.00p | 537.00p | 529.75p | 535.50p | 87819 |
10/11/2011 | 528.50p | 534.25p | 527.00p | 529.00p | 68897 |
09/11/2011 | 547.00p | 547.00p | 531.50p | 537.50p | 207843 |
08/11/2011 | 529.50p | 541.50p | 529.11p | 541.50p | 71396 |
07/11/2011 | 534.00p | 534.00p | 527.00p | 532.00p | 117897 |
04/11/2011 | 532.50p | 540.15p | 529.60p | 536.50p | 54677 |
03/11/2011 | 514.00p | 535.00p | 512.50p | 532.00p | 235027 |
02/11/2011 | 523.50p | 524.50p | 507.00p | 523.00p | 161168 |
01/11/2011 | 529.50p | 530.50p | 517.00p | 519.00p | 106224 |
31/10/2011 | 547.00p | 551.73p | 534.00p | 534.00p | 58967 |
28/10/2011 | 557.50p | 559.00p | 548.00p | 548.00p | 122570 |
27/10/2011 | 549.00p | 559.00p | 542.00p | 559.00p | 241907 |
26/10/2011 | 541.00p | 545.25p | 538.00p | 539.00p | 71692 |
25/10/2011 | 536.50p | 547.00p | 535.00p | 544.50p | 97914 |
24/10/2011 | 537.00p | 542.00p | 526.50p | 537.00p | 73809 |
21/10/2011 | 527.00p | 537.00p | 527.00p | 536.50p | 53784 |
20/10/2011 | 507.00p | 525.00p | 507.00p | 523.50p | 47514 |
19/10/2011 | 532.00p | 532.00p | 510.00p | 516.50p | 119792 |
18/10/2011 | 522.00p | 525.00p | 517.01p | 524.50p | 86684 |
17/10/2011 | 528.00p | 530.31p | 521.50p | 521.50p | 85951 |
14/10/2011 | 519.00p | 532.00p | 518.00p | 526.00p | 74846 |
13/10/2011 | 520.50p | 524.50p | 517.50p | 518.50p | 37820 |
12/10/2011 | 514.00p | 524.50p | 513.50p | 524.50p | 35770 |
11/10/2011 | 515.00p | 519.50p | 509.00p | 516.00p | 89985 |
10/10/2011 | 512.50p | 518.00p | 509.50p | 517.00p | 89443 |
07/10/2011 | 521.00p | 521.00p | 506.00p | 510.00p | 214103 |
06/10/2011 | 517.50p | 521.50p | 517.00p | 519.00p | 182306 |
05/10/2011 | 519.00p | 522.00p | 511.00p | 516.00p | 124543 |
04/10/2011 | 523.00p | 528.50p | 507.50p | 508.50p | 97520 |
03/10/2011 | 526.00p | 532.00p | 522.19p | 532.00p | 45555 |
30/09/2011 | 540.50p | 546.19p | 531.50p | 538.00p | 60209 |
29/09/2011 | 549.50p | 549.50p | 541.51p | 544.00p | 45099 |
28/09/2011 | 556.00p | 558.50p | 547.00p | 552.50p | 58641 |
27/09/2011 | 550.50p | 560.00p | 547.25p | 559.50p | 54663 |
26/09/2011 | 533.50p | 550.50p | 531.57p | 547.00p | 70889 |
23/09/2011 | 538.00p | 543.00p | 523.25p | 539.50p | 99488 |
22/09/2011 | 549.50p | 551.50p | 534.50p | 541.00p | 82122 |
*Close Price adjusted for both dividends and splits