Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/07/2012 | 1,061.00p | 1,080.00p | 1,061.00p | 1,080.00p | 108522 |
09/07/2012 | 1,051.00p | 1,073.00p | 1,050.00p | 1,070.00p | 13866 |
06/07/2012 | 1,044.00p | 1,074.00p | 1,044.00p | 1,070.00p | 83460 |
05/07/2012 | 1,072.00p | 1,072.00p | 1,045.00p | 1,058.00p | 47124 |
04/07/2012 | 1,076.00p | 1,094.00p | 1,065.00p | 1,065.00p | 80685 |
03/07/2012 | 1,080.00p | 1,090.00p | 1,054.00p | 1,090.00p | 43659 |
02/07/2012 | 1,065.00p | 1,090.00p | 1,056.00p | 1,064.00p | 27068 |
29/06/2012 | 1,072.00p | 1,098.00p | 1,056.00p | 1,071.00p | 97744 |
28/06/2012 | 1,038.00p | 1,068.00p | 1,028.00p | 1,068.00p | 84951 |
27/06/2012 | 1,009.00p | 1,055.00p | 1,008.00p | 1,054.00p | 73740 |
26/06/2012 | 1,015.00p | 1,015.00p | 1,005.00p | 1,013.00p | 59522 |
25/06/2012 | 988.50p | 1,020.00p | 988.50p | 1,009.00p | 114472 |
22/06/2012 | 1,006.00p | 1,020.00p | 985.50p | 1,004.00p | 149037 |
21/06/2012 | 1,015.00p | 1,021.00p | 1,000.00p | 1,010.00p | 161744 |
20/06/2012 | 1,020.00p | 1,020.00p | 990.00p | 1,000.00p | 157801 |
19/06/2012 | 1,009.00p | 1,010.00p | 992.50p | 1,008.00p | 146126 |
18/06/2012 | 1,005.00p | 1,020.00p | 970.00p | 1,008.00p | 263972 |
15/06/2012 | 1,072.00p | 1,090.00p | 984.41p | 985.00p | 905590 |
14/06/2012 | 1,120.00p | 1,120.00p | 1,071.00p | 1,085.00p | 78703 |
13/06/2012 | 1,075.00p | 1,100.00p | 1,075.00p | 1,095.00p | 78592 |
12/06/2012 | 1,080.00p | 1,105.00p | 1,065.00p | 1,105.00p | 242687 |
11/06/2012 | 1,100.00p | 1,100.00p | 1,071.00p | 1,085.00p | 121267 |
08/06/2012 | 1,063.00p | 1,080.00p | 1,063.00p | 1,070.00p | 127563 |
07/06/2012 | 1,050.00p | 1,090.00p | 1,047.00p | 1,070.00p | 395417 |
06/06/2012 | 1,025.00p | 1,076.00p | 1,025.00p | 1,045.00p | 694863 |
01/06/2012 | 1,025.00p | 1,030.00p | 1,010.00p | 1,025.00p | 356480 |
31/05/2012 | 1,030.00p | 1,035.00p | 1,010.00p | 1,025.00p | 70420 |
30/05/2012 | 1,020.00p | 1,055.00p | 1,015.00p | 1,045.00p | 53563 |
29/05/2012 | 995.00p | 1,050.00p | 990.00p | 1,026.00p | 63432 |
28/05/2012 | 990.00p | 990.00p | 970.00p | 990.00p | 49103 |
25/05/2012 | 970.00p | 1,000.00p | 963.00p | 963.00p | 47552 |
24/05/2012 | 965.50p | 992.50p | 955.00p | 992.50p | 165054 |
23/05/2012 | 960.50p | 970.00p | 958.00p | 965.00p | 13101 |
22/05/2012 | 975.00p | 995.00p | 955.00p | 969.50p | 137308 |
21/05/2012 | 950.00p | 970.00p | 950.00p | 967.50p | 71103 |
18/05/2012 | 960.00p | 979.00p | 960.00p | 970.00p | 179033 |
17/05/2012 | 1,000.00p | 1,000.00p | 980.00p | 987.50p | 29569 |
16/05/2012 | 1,005.00p | 1,025.00p | 980.00p | 1,000.00p | 110883 |
15/05/2012 | 1,035.00p | 1,050.00p | 1,010.00p | 1,015.00p | 15514 |
14/05/2012 | 1,050.00p | 1,050.00p | 1,020.00p | 1,035.00p | 18905 |
11/05/2012 | 1,072.00p | 1,075.00p | 1,055.00p | 1,063.00p | 131386 |
10/05/2012 | 1,075.00p | 1,075.00p | 1,065.00p | 1,071.00p | 271309 |
09/05/2012 | 1,065.00p | 1,080.00p | 1,060.00p | 1,079.00p | 133350 |
08/05/2012 | 1,079.00p | 1,079.00p | 1,064.00p | 1,069.00p | 98510 |
04/05/2012 | 1,100.00p | 1,100.00p | 1,060.00p | 1,066.00p | 400234 |
03/05/2012 | 1,070.00p | 1,101.00p | 1,070.00p | 1,095.00p | 18530 |
02/05/2012 | 1,085.00p | 1,085.00p | 1,065.00p | 1,075.00p | 15512 |
01/05/2012 | 1,040.00p | 1,090.00p | 1,040.00p | 1,077.50p | 0 |
30/04/2012 | 1,040.00p | 1,090.00p | 1,040.00p | 1,080.00p | 107057 |
27/04/2012 | 1,065.00p | 1,070.00p | 1,055.00p | 1,062.50p | 3100 |
26/04/2012 | 1,060.00p | 1,065.00p | 1,040.00p | 1,062.50p | 13760 |
25/04/2012 | 1,020.00p | 1,095.00p | 1,020.00p | 1,072.00p | 299593 |
24/04/2012 | 1,050.00p | 1,050.00p | 1,020.00p | 1,050.00p | 78974 |
23/04/2012 | 1,032.00p | 1,051.22p | 1,010.00p | 1,029.00p | 9606 |
20/04/2012 | 1,050.00p | 1,065.00p | 1,035.00p | 1,035.00p | 11632 |
19/04/2012 | 1,070.00p | 1,080.00p | 1,060.00p | 1,070.00p | 51400 |
18/04/2012 | 1,065.00p | 1,095.00p | 1,025.00p | 1,070.00p | 166456 |
17/04/2012 | 1,010.00p | 1,021.25p | 1,010.00p | 1,012.50p | 10427 |
16/04/2012 | 1,020.00p | 1,020.00p | 1,017.50p | 1,017.50p | 28500 |
13/04/2012 | 1,042.00p | 1,042.00p | 1,020.00p | 1,025.00p | 9020 |
12/04/2012 | 1,035.00p | 1,045.00p | 1,030.00p | 1,042.50p | 184108 |
11/04/2012 | 1,045.00p | 1,045.00p | 1,025.00p | 1,035.00p | 15774 |
10/04/2012 | 1,065.00p | 1,065.00p | 1,045.00p | 1,048.00p | 11591 |
05/04/2012 | 1,070.00p | 1,085.90p | 1,060.00p | 1,063.50p | 43843 |
04/04/2012 | 1,050.00p | 1,095.00p | 1,045.00p | 1,065.00p | 13039 |
03/04/2012 | 1,050.00p | 1,050.00p | 1,045.00p | 1,045.00p | 7444 |
02/04/2012 | 1,070.00p | 1,075.00p | 1,046.00p | 1,050.00p | 153410 |
30/03/2012 | 1,050.00p | 1,060.00p | 1,050.00p | 1,052.50p | 275932 |
29/03/2012 | 1,029.00p | 1,055.00p | 1,020.00p | 1,040.00p | 305648 |
28/03/2012 | 1,010.00p | 1,045.00p | 1,010.00p | 1,020.00p | 42846 |
27/03/2012 | 1,050.00p | 1,050.00p | 1,015.00p | 1,029.00p | 63400 |
26/03/2012 | 1,056.00p | 1,056.00p | 1,025.00p | 1,045.00p | 61386 |
23/03/2012 | 1,025.00p | 1,035.00p | 1,000.00p | 1,035.00p | 10127 |
22/03/2012 | 1,045.00p | 1,045.00p | 1,020.00p | 1,025.00p | 14880 |
21/03/2012 | 1,070.00p | 1,070.00p | 1,050.00p | 1,057.50p | 23348 |
20/03/2012 | 1,080.00p | 1,085.00p | 1,025.00p | 1,062.50p | 88853 |
19/03/2012 | 1,025.00p | 1,080.00p | 1,025.00p | 1,074.00p | 45336 |
16/03/2012 | 1,015.00p | 1,065.00p | 1,000.00p | 1,047.00p | 168461 |
15/03/2012 | 970.00p | 1,000.00p | 970.00p | 990.00p | 121989 |
14/03/2012 | 950.00p | 1,040.00p | 950.00p | 965.00p | 40659 |
13/03/2012 | 930.00p | 945.00p | 926.00p | 938.50p | 54882 |
12/03/2012 | 945.00p | 950.00p | 900.00p | 929.75p | 27657 |
09/03/2012 | 955.00p | 965.00p | 955.00p | 955.00p | 17240 |
08/03/2012 | 950.00p | 990.00p | 940.00p | 955.00p | 66601 |
07/03/2012 | 995.00p | 995.00p | 980.00p | 980.00p | 15392 |
06/03/2012 | 1,000.00p | 1,000.00p | 970.00p | 989.50p | 16538 |
05/03/2012 | 1,000.00p | 1,065.00p | 1,000.00p | 1,010.00p | 17417 |
02/03/2012 | 1,070.00p | 1,093.75p | 1,000.00p | 1,030.00p | 214684 |
01/03/2012 | 1,130.00p | 1,150.00p | 1,050.00p | 1,060.50p | 79342 |
29/02/2012 | 1,090.00p | 1,200.00p | 1,050.00p | 1,120.00p | 95948 |
28/02/2012 | 895.50p | 1,062.50p | 890.00p | 1,062.50p | 7276 |
*Close Price adjusted for both dividends and splits