Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2012 | 1,071.00p | 1,079.00p | 1,063.00p | 1,074.00p | 442190 |
12/07/2012 | 1,067.00p | 1,074.00p | 1,062.00p | 1,066.00p | 355244 |
11/07/2012 | 1,066.00p | 1,074.00p | 1,063.00p | 1,070.00p | 473674 |
10/07/2012 | 1,064.00p | 1,074.00p | 1,060.00p | 1,073.00p | 449727 |
09/07/2012 | 1,065.00p | 1,069.00p | 1,059.00p | 1,062.00p | 362996 |
06/07/2012 | 1,072.00p | 1,072.00p | 1,058.00p | 1,063.00p | 524942 |
05/07/2012 | 1,070.00p | 1,079.00p | 1,065.00p | 1,069.00p | 926362 |
04/07/2012 | 1,066.00p | 1,078.00p | 1,065.00p | 1,073.00p | 370296 |
03/07/2012 | 1,054.00p | 1,072.00p | 1,054.00p | 1,069.00p | 612021 |
02/07/2012 | 1,047.00p | 1,062.00p | 1,044.00p | 1,055.00p | 719309 |
29/06/2012 | 1,042.00p | 1,052.17p | 1,038.00p | 1,043.00p | 944455 |
28/06/2012 | 1,037.00p | 1,037.00p | 1,016.00p | 1,030.00p | 750424 |
27/06/2012 | 1,020.00p | 1,037.00p | 1,007.60p | 1,035.00p | 650579 |
26/06/2012 | 1,025.00p | 1,025.00p | 1,008.00p | 1,020.00p | 696104 |
25/06/2012 | 1,036.00p | 1,036.00p | 1,016.00p | 1,022.00p | 1341395 |
22/06/2012 | 1,046.00p | 1,046.00p | 1,027.00p | 1,035.00p | 413136 |
21/06/2012 | 1,049.00p | 1,055.00p | 1,043.00p | 1,049.00p | 693022 |
20/06/2012 | 1,046.00p | 1,056.00p | 1,034.00p | 1,053.00p | 529438 |
19/06/2012 | 1,030.00p | 1,050.00p | 1,030.00p | 1,045.00p | 385186 |
18/06/2012 | 1,028.00p | 1,033.00p | 1,015.00p | 1,029.00p | 365565 |
15/06/2012 | 1,038.00p | 1,038.00p | 1,016.39p | 1,017.00p | 1588030 |
14/06/2012 | 1,037.00p | 1,047.00p | 1,026.00p | 1,035.00p | 593613 |
13/06/2012 | 1,045.00p | 1,046.00p | 1,026.00p | 1,042.00p | 612290 |
12/06/2012 | 1,043.00p | 1,052.00p | 1,029.00p | 1,044.00p | 587387 |
11/06/2012 | 1,051.00p | 1,054.80p | 1,040.00p | 1,043.00p | 448787 |
08/06/2012 | 1,028.00p | 1,043.00p | 1,024.00p | 1,040.00p | 581741 |
07/06/2012 | 1,013.00p | 1,037.00p | 1,008.00p | 1,033.00p | 650057 |
06/06/2012 | 1,002.00p | 1,023.00p | 995.00p | 1,007.00p | 1391208 |
01/06/2012 | 1,034.00p | 1,034.00p | 993.50p | 999.50p | 937667 |
31/05/2012 | 1,021.00p | 1,032.12p | 1,015.55p | 1,023.00p | 1132114 |
30/05/2012 | 1,029.00p | 1,029.00p | 1,017.00p | 1,018.00p | 457604 |
29/05/2012 | 1,024.00p | 1,037.00p | 1,021.20p | 1,031.00p | 738440 |
28/05/2012 | 1,016.00p | 1,025.00p | 1,010.97p | 1,017.00p | 354106 |
25/05/2012 | 1,007.00p | 1,015.00p | 998.50p | 1,006.00p | 424158 |
24/05/2012 | 1,005.00p | 1,009.00p | 997.50p | 1,002.00p | 593576 |
23/05/2012 | 1,003.00p | 1,008.00p | 995.50p | 997.00p | 522094 |
22/05/2012 | 1,001.00p | 1,014.00p | 1,001.00p | 1,011.00p | 510571 |
21/05/2012 | 989.50p | 999.00p | 987.94p | 993.50p | 592766 |
18/05/2012 | 1,000.00p | 1,002.00p | 990.00p | 990.00p | 846045 |
17/05/2012 | 1,018.00p | 1,024.00p | 1,007.00p | 1,007.00p | 583800 |
16/05/2012 | 1,005.00p | 1,026.00p | 1,000.00p | 1,019.00p | 629543 |
15/05/2012 | 1,020.00p | 1,025.00p | 1,007.00p | 1,014.00p | 467480 |
14/05/2012 | 1,020.00p | 1,020.00p | 1,005.00p | 1,015.00p | 324798 |
11/05/2012 | 1,004.00p | 1,025.00p | 999.50p | 1,022.00p | 480605 |
10/05/2012 | 1,010.00p | 1,015.52p | 999.50p | 1,003.00p | 924833 |
09/05/2012 | 1,019.00p | 1,023.00p | 996.50p | 1,011.00p | 947658 |
08/05/2012 | 1,036.00p | 1,044.00p | 1,027.00p | 1,035.00p | 1320705 |
04/05/2012 | 1,065.00p | 1,066.00p | 1,034.00p | 1,040.00p | 746513 |
03/05/2012 | 1,048.00p | 1,070.00p | 1,046.00p | 1,063.00p | 1014099 |
02/05/2012 | 1,056.00p | 1,058.00p | 1,035.00p | 1,047.00p | 516573 |
01/05/2012 | 1,026.00p | 1,053.00p | 1,026.00p | 1,048.00p | 610197 |
30/04/2012 | 1,035.00p | 1,035.00p | 1,020.00p | 1,023.00p | 725301 |
27/04/2012 | 1,019.00p | 1,032.00p | 1,019.00p | 1,029.00p | 401367 |
26/04/2012 | 1,024.00p | 1,031.50p | 1,019.00p | 1,025.00p | 466870 |
25/04/2012 | 1,024.00p | 1,030.00p | 997.00p | 1,020.00p | 824582 |
24/04/2012 | 1,016.00p | 1,022.00p | 1,011.00p | 1,021.00p | 541975 |
23/04/2012 | 1,029.00p | 1,030.00p | 1,011.00p | 1,016.00p | 517538 |
20/04/2012 | 1,032.00p | 1,034.00p | 1,022.00p | 1,030.00p | 609674 |
19/04/2012 | 1,024.00p | 1,034.00p | 1,021.00p | 1,029.00p | 789150 |
18/04/2012 | 1,021.00p | 1,025.00p | 1,008.00p | 1,018.00p | 883784 |
17/04/2012 | 1,007.00p | 1,026.00p | 1,004.00p | 1,026.00p | 1300692 |
16/04/2012 | 993.00p | 1,010.00p | 993.00p | 1,007.00p | 1069896 |
13/04/2012 | 998.00p | 1,000.00p | 992.00p | 998.00p | 1533566 |
12/04/2012 | 992.50p | 999.00p | 992.00p | 999.00p | 1697655 |
11/04/2012 | 991.00p | 998.07p | 987.99p | 993.50p | 971626 |
10/04/2012 | 998.50p | 1,004.00p | 989.50p | 990.00p | 1010038 |
05/04/2012 | 990.50p | 1,007.00p | 988.50p | 1,005.00p | 749515 |
04/04/2012 | 1,014.00p | 1,024.00p | 987.00p | 990.50p | 722819 |
03/04/2012 | 1,018.00p | 1,025.00p | 1,011.00p | 1,020.00p | 1059326 |
02/04/2012 | 1,004.00p | 1,028.00p | 1,001.00p | 1,028.00p | 1191270 |
30/03/2012 | 994.50p | 1,008.00p | 992.50p | 1,004.00p | 1435303 |
29/03/2012 | 1,003.00p | 1,003.00p | 985.36p | 991.00p | 1866060 |
28/03/2012 | 1,006.00p | 1,021.00p | 1,003.00p | 1,005.00p | 1291647 |
27/03/2012 | 1,011.00p | 1,012.50p | 999.50p | 1,007.00p | 991028 |
26/03/2012 | 1,001.00p | 1,016.00p | 996.50p | 1,013.00p | 954501 |
23/03/2012 | 998.00p | 1,003.00p | 993.50p | 996.50p | 1472199 |
22/03/2012 | 1,004.00p | 1,012.00p | 995.50p | 1,001.00p | 802709 |
21/03/2012 | 995.00p | 1,008.00p | 995.00p | 1,002.00p | 738596 |
20/03/2012 | 991.00p | 997.89p | 985.50p | 995.00p | 778414 |
19/03/2012 | 1,003.00p | 1,003.00p | 990.00p | 996.00p | 432950 |
16/03/2012 | 998.00p | 1,008.00p | 995.00p | 1,002.00p | 1032802 |
15/03/2012 | 997.00p | 1,005.00p | 991.50p | 998.00p | 1333134 |
14/03/2012 | 1,005.00p | 1,009.00p | 998.00p | 999.50p | 843689 |
13/03/2012 | 1,005.00p | 1,005.00p | 997.00p | 1,000.00p | 800810 |
12/03/2012 | 991.50p | 1,000.00p | 986.36p | 999.50p | 613591 |
09/03/2012 | 985.50p | 993.00p | 981.50p | 990.00p | 901872 |
08/03/2012 | 965.50p | 987.50p | 960.50p | 986.00p | 1034000 |
07/03/2012 | 948.00p | 965.00p | 944.20p | 962.00p | 651408 |
06/03/2012 | 960.50p | 960.50p | 939.00p | 946.00p | 955829 |
05/03/2012 | 956.50p | 969.50p | 956.50p | 960.50p | 1117206 |
02/03/2012 | 977.00p | 978.00p | 960.00p | 961.50p | 905821 |
01/03/2012 | 965.50p | 979.50p | 961.00p | 973.00p | 1367101 |
29/02/2012 | 939.50p | 969.50p | 936.50p | 962.00p | 1468449 |
28/02/2012 | 957.00p | 961.50p | 923.50p | 944.50p | 1325381 |
27/02/2012 | 945.50p | 958.50p | 939.50p | 952.00p | 1445963 |
24/02/2012 | 926.00p | 938.00p | 923.00p | 930.50p | 786328 |
23/02/2012 | 915.00p | 928.50p | 915.00p | 926.00p | 681764 |
22/02/2012 | 910.50p | 920.50p | 908.50p | 917.00p | 462520 |
21/02/2012 | 924.00p | 924.00p | 906.50p | 908.50p | 1091582 |
20/02/2012 | 927.00p | 931.50p | 921.50p | 924.50p | 506798 |
17/02/2012 | 917.00p | 925.00p | 916.00p | 922.50p | 573282 |
16/02/2012 | 912.00p | 927.50p | 901.50p | 915.00p | 887440 |
15/02/2012 | 912.00p | 925.00p | 909.00p | 914.50p | 620799 |
14/02/2012 | 885.50p | 912.50p | 885.00p | 910.50p | 1160329 |
13/02/2012 | 875.00p | 881.00p | 875.00p | 878.00p | 418408 |
10/02/2012 | 865.00p | 879.50p | 863.89p | 872.00p | 1153607 |
09/02/2012 | 869.00p | 869.50p | 861.50p | 865.50p | 684021 |
08/02/2012 | 871.50p | 874.00p | 865.00p | 869.00p | 804872 |
07/02/2012 | 871.00p | 874.00p | 865.93p | 870.50p | 866770 |
06/02/2012 | 879.00p | 879.00p | 867.50p | 873.00p | 741743 |
03/02/2012 | 871.00p | 880.00p | 863.71p | 879.00p | 914720 |
02/02/2012 | 874.50p | 878.50p | 869.50p | 869.50p | 700824 |
01/02/2012 | 861.50p | 878.50p | 860.50p | 873.00p | 854124 |
31/01/2012 | 856.00p | 865.00p | 852.00p | 861.00p | 837413 |
30/01/2012 | 853.00p | 857.50p | 847.50p | 851.50p | 1015396 |
27/01/2012 | 854.50p | 862.50p | 851.50p | 856.00p | 838473 |
26/01/2012 | 856.50p | 870.00p | 855.50p | 857.00p | 760509 |
25/01/2012 | 861.00p | 864.00p | 853.00p | 855.50p | 1073271 |
24/01/2012 | 859.00p | 864.50p | 854.50p | 859.50p | 468946 |
23/01/2012 | 867.00p | 868.50p | 860.50p | 863.50p | 614233 |
20/01/2012 | 867.50p | 869.00p | 855.00p | 865.50p | 1249203 |
19/01/2012 | 871.00p | 873.34p | 862.50p | 865.50p | 1007331 |
18/01/2012 | 877.00p | 880.00p | 865.90p | 868.00p | 1398303 |
17/01/2012 | 886.00p | 889.00p | 868.50p | 875.00p | 824344 |
16/01/2012 | 872.50p | 884.00p | 872.50p | 880.00p | 765581 |
13/01/2012 | 893.00p | 894.00p | 877.00p | 882.50p | 939184 |
12/01/2012 | 897.00p | 910.50p | 891.50p | 895.50p | 642151 |
11/01/2012 | 903.50p | 909.00p | 896.00p | 900.00p | 537372 |
10/01/2012 | 894.00p | 908.50p | 893.00p | 906.50p | 822757 |
09/01/2012 | 888.00p | 897.00p | 883.50p | 892.00p | 708344 |
06/01/2012 | 884.50p | 892.50p | 879.50p | 887.50p | 509707 |
05/01/2012 | 888.00p | 894.00p | 882.00p | 882.00p | 775230 |
04/01/2012 | 883.00p | 893.00p | 881.70p | 888.50p | 1117801 |
03/01/2012 | 895.50p | 898.50p | 876.50p | 883.00p | 1099466 |
30/12/2011 | 878.00p | 887.50p | 876.00p | 884.00p | 220332 |
29/12/2011 | 870.00p | 876.00p | 864.50p | 876.00p | 429544 |
28/12/2011 | 864.50p | 875.00p | 855.00p | 871.00p | 690066 |
23/12/2011 | 857.00p | 861.50p | 853.00p | 861.50p | 201161 |
22/12/2011 | 848.00p | 855.00p | 846.50p | 852.50p | 596049 |
21/12/2011 | 860.00p | 861.50p | 842.00p | 846.00p | 738092 |
20/12/2011 | 840.00p | 855.50p | 838.50p | 855.50p | 920179 |
19/12/2011 | 840.00p | 846.00p | 837.00p | 843.00p | 985046 |
16/12/2011 | 850.00p | 855.00p | 846.50p | 851.00p | 1290797 |
15/12/2011 | 847.50p | 851.50p | 839.50p | 848.00p | 1541874 |
14/12/2011 | 850.50p | 858.50p | 845.50p | 849.50p | 2104902 |
13/12/2011 | 839.00p | 858.00p | 834.50p | 855.00p | 1492987 |
12/12/2011 | 842.50p | 843.50p | 832.50p | 840.00p | 1145178 |
09/12/2011 | 836.00p | 844.50p | 833.00p | 843.00p | 1331189 |
08/12/2011 | 844.00p | 852.00p | 839.50p | 844.50p | 954432 |
07/12/2011 | 838.00p | 843.00p | 829.00p | 843.00p | 961500 |
06/12/2011 | 827.00p | 833.08p | 826.00p | 829.00p | 736926 |
05/12/2011 | 836.00p | 837.00p | 828.00p | 828.50p | 557624 |
02/12/2011 | 836.00p | 838.50p | 827.50p | 830.00p | 938081 |
01/12/2011 | 831.00p | 836.00p | 823.50p | 827.50p | 1521575 |
30/11/2011 | 816.00p | 838.00p | 811.50p | 830.00p | 2045626 |
29/11/2011 | 808.50p | 821.50p | 808.27p | 819.50p | 896481 |
28/11/2011 | 800.50p | 810.50p | 798.50p | 806.00p | 932547 |
25/11/2011 | 785.50p | 802.00p | 780.50p | 796.50p | 442020 |
24/11/2011 | 787.00p | 791.00p | 782.00p | 786.50p | 623323 |
23/11/2011 | 784.00p | 789.00p | 784.00p | 785.50p | 810081 |
22/11/2011 | 779.00p | 788.31p | 779.00p | 787.50p | 871491 |
21/11/2011 | 783.50p | 784.50p | 768.50p | 778.50p | 696902 |
18/11/2011 | 784.00p | 793.50p | 779.50p | 787.50p | 1222048 |
17/11/2011 | 801.00p | 801.00p | 786.00p | 794.00p | 1275075 |
16/11/2011 | 807.00p | 820.50p | 796.50p | 801.50p | 1141096 |
15/11/2011 | 803.00p | 813.00p | 793.00p | 805.50p | 696031 |
14/11/2011 | 806.50p | 810.00p | 802.00p | 806.00p | 503575 |
11/11/2011 | 783.50p | 809.50p | 780.50p | 807.50p | 727013 |
10/11/2011 | 779.00p | 796.00p | 775.38p | 783.00p | 1003764 |
09/11/2011 | 809.00p | 809.00p | 786.50p | 789.00p | 789901 |
08/11/2011 | 798.50p | 811.00p | 798.50p | 807.50p | 540075 |
07/11/2011 | 797.00p | 802.50p | 788.00p | 799.00p | 448442 |
04/11/2011 | 806.50p | 809.00p | 797.00p | 800.50p | 746045 |
03/11/2011 | 785.00p | 806.50p | 778.50p | 804.00p | 720406 |
02/11/2011 | 801.50p | 808.50p | 788.50p | 792.50p | 729553 |
01/11/2011 | 799.50p | 799.50p | 781.50p | 795.50p | 1015998 |
31/10/2011 | 816.50p | 821.00p | 806.00p | 806.00p | 1140500 |
28/10/2011 | 821.00p | 825.00p | 815.00p | 820.50p | 776664 |
27/10/2011 | 821.50p | 823.00p | 810.00p | 817.50p | 1316011 |
26/10/2011 | 806.00p | 814.50p | 798.00p | 804.50p | 1203176 |
25/10/2011 | 799.50p | 818.00p | 792.00p | 813.50p | 1475513 |
24/10/2011 | 819.50p | 827.50p | 808.50p | 811.50p | 1501198 |
21/10/2011 | 808.50p | 819.00p | 801.50p | 815.00p | 1100381 |
20/10/2011 | 799.00p | 812.50p | 796.00p | 804.00p | 1203708 |
19/10/2011 | 797.00p | 810.00p | 793.50p | 810.00p | 1014186 |
18/10/2011 | 787.00p | 793.00p | 780.50p | 792.00p | 962593 |
17/10/2011 | 800.00p | 800.50p | 786.50p | 792.00p | 900219 |
14/10/2011 | 790.50p | 804.50p | 787.50p | 792.50p | 694145 |
13/10/2011 | 782.50p | 790.00p | 781.00p | 790.00p | 710879 |
12/10/2011 | 777.50p | 789.50p | 770.00p | 785.00p | 1025840 |
11/10/2011 | 767.00p | 777.50p | 765.00p | 774.00p | 1156251 |
10/10/2011 | 792.00p | 793.50p | 779.50p | 787.00p | 606278 |
07/10/2011 | 784.50p | 793.00p | 779.00p | 785.00p | 660128 |
06/10/2011 | 774.50p | 788.50p | 774.50p | 786.00p | 962939 |
05/10/2011 | 772.50p | 781.50p | 768.00p | 777.50p | 824011 |
04/10/2011 | 766.50p | 768.40p | 751.00p | 761.50p | 765589 |
03/10/2011 | 755.50p | 773.50p | 754.50p | 772.50p | 1229082 |
30/09/2011 | 784.50p | 789.00p | 760.00p | 769.00p | 914091 |
29/09/2011 | 791.50p | 798.50p | 784.23p | 788.00p | 645008 |
28/09/2011 | 790.00p | 800.50p | 790.00p | 794.00p | 709562 |
*Close Price adjusted for both dividends and splits