Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2011 | 759.50p | 775.00p | 756.00p | 770.00p | 1042493 |
23/09/2011 | 774.50p | 779.50p | 750.50p | 769.00p | 1241346 |
22/09/2011 | 771.00p | 775.50p | 763.00p | 766.00p | 1122521 |
21/09/2011 | 801.50p | 801.50p | 789.00p | 789.00p | 1008588 |
20/09/2011 | 778.00p | 801.00p | 775.00p | 796.50p | 1575277 |
19/09/2011 | 776.00p | 786.00p | 775.00p | 781.50p | 1159842 |
16/09/2011 | 791.50p | 801.50p | 780.00p | 790.50p | 9836555 |
15/09/2011 | 770.50p | 790.00p | 768.00p | 787.00p | 1623019 |
14/09/2011 | 762.00p | 775.00p | 761.50p | 764.00p | 1241011 |
13/09/2011 | 768.50p | 775.50p | 759.00p | 767.50p | 1302242 |
12/09/2011 | 770.50p | 773.00p | 759.50p | 762.50p | 522022 |
09/09/2011 | 794.00p | 802.50p | 779.00p | 783.00p | 1017787 |
08/09/2011 | 796.50p | 806.00p | 785.00p | 797.00p | 931331 |
07/09/2011 | 799.00p | 807.50p | 789.10p | 800.00p | 1549979 |
06/09/2011 | 774.50p | 785.00p | 769.50p | 785.00p | 635587 |
05/09/2011 | 781.50p | 781.50p | 765.00p | 772.00p | 749821 |
02/09/2011 | 797.00p | 797.50p | 780.00p | 791.00p | 1056409 |
01/09/2011 | 801.50p | 817.00p | 798.00p | 812.50p | 2172294 |
31/08/2011 | 784.50p | 800.08p | 781.50p | 800.00p | 2008470 |
30/08/2011 | 749.00p | 779.00p | 722.00p | 779.00p | 1621290 |
26/08/2011 | 723.50p | 728.00p | 714.50p | 722.00p | 614339 |
25/08/2011 | 737.00p | 739.50p | 719.50p | 723.00p | 450054 |
24/08/2011 | 728.00p | 734.50p | 726.00p | 731.50p | 750819 |
23/08/2011 | 717.50p | 734.00p | 717.50p | 727.50p | 1172654 |
22/08/2011 | 681.50p | 709.50p | 681.00p | 703.00p | 572356 |
19/08/2011 | 696.00p | 696.50p | 672.50p | 686.00p | 895262 |
18/08/2011 | 725.50p | 730.50p | 690.50p | 696.00p | 555357 |
17/08/2011 | 729.50p | 736.00p | 726.00p | 729.50p | 459974 |
16/08/2011 | 726.50p | 731.50p | 711.50p | 731.50p | 583396 |
15/08/2011 | 725.50p | 737.50p | 720.50p | 729.00p | 756922 |
12/08/2011 | 703.50p | 725.00p | 693.00p | 723.50p | 725716 |
11/08/2011 | 704.00p | 704.00p | 671.00p | 700.50p | 927592 |
10/08/2011 | 716.00p | 717.00p | 681.50p | 688.00p | 1210459 |
09/08/2011 | 676.00p | 707.50p | 651.00p | 703.50p | 992703 |
08/08/2011 | 700.50p | 719.00p | 676.50p | 676.50p | 806231 |
05/08/2011 | 696.50p | 725.00p | 684.50p | 709.50p | 750610 |
04/08/2011 | 745.00p | 750.50p | 704.50p | 711.50p | 728951 |
03/08/2011 | 741.50p | 754.50p | 731.50p | 739.50p | 792150 |
02/08/2011 | 762.00p | 763.50p | 744.50p | 746.50p | 513913 |
01/08/2011 | 775.00p | 790.01p | 764.00p | 764.00p | 583811 |
29/07/2011 | 761.50p | 771.50p | 758.00p | 771.50p | 1070720 |
28/07/2011 | 774.00p | 778.00p | 761.50p | 765.00p | 1005492 |
27/07/2011 | 788.50p | 790.50p | 778.50p | 778.50p | 794017 |
26/07/2011 | 789.00p | 798.00p | 787.50p | 789.50p | 585694 |
25/07/2011 | 780.00p | 800.50p | 780.00p | 789.50p | 937999 |
22/07/2011 | 776.50p | 789.50p | 773.50p | 783.50p | 619929 |
21/07/2011 | 780.50p | 780.50p | 768.50p | 774.00p | 427866 |
20/07/2011 | 779.00p | 782.00p | 768.50p | 776.00p | 655846 |
19/07/2011 | 770.50p | 782.00p | 767.00p | 776.00p | 451932 |
18/07/2011 | 783.50p | 783.50p | 768.50p | 771.50p | 472490 |
15/07/2011 | 783.50p | 789.50p | 778.00p | 787.00p | 466663 |
14/07/2011 | 792.00p | 798.00p | 784.00p | 785.00p | 398931 |
13/07/2011 | 779.50p | 797.50p | 779.50p | 794.00p | 494948 |
12/07/2011 | 778.00p | 780.00p | 768.00p | 780.00p | 859801 |
11/07/2011 | 791.50p | 794.00p | 778.50p | 784.00p | 600346 |
08/07/2011 | 800.00p | 807.50p | 793.00p | 795.50p | 588159 |
07/07/2011 | 797.00p | 801.50p | 793.00p | 797.50p | 470146 |
06/07/2011 | 793.00p | 794.50p | 789.00p | 792.00p | 345904 |
05/07/2011 | 790.50p | 796.00p | 789.50p | 791.50p | 590709 |
04/07/2011 | 798.00p | 801.00p | 788.50p | 793.50p | 566852 |
01/07/2011 | 782.50p | 848.50p | 780.50p | 801.00p | 1146263 |
30/06/2011 | 769.50p | 781.50p | 765.00p | 780.00p | 653415 |
29/06/2011 | 764.50p | 769.50p | 759.00p | 767.00p | 1088904 |
28/06/2011 | 761.00p | 771.50p | 756.00p | 760.50p | 574897 |
27/06/2011 | 751.00p | 769.00p | 751.00p | 762.00p | 695240 |
24/06/2011 | 756.50p | 767.50p | 746.00p | 750.00p | 1090346 |
23/06/2011 | 750.00p | 754.50p | 746.00p | 750.50p | 656996 |
22/06/2011 | 740.50p | 757.00p | 739.50p | 753.00p | 892324 |
21/06/2011 | 746.50p | 755.50p | 746.50p | 751.50p | 594298 |
20/06/2011 | 755.00p | 756.00p | 744.50p | 746.50p | 1068982 |
17/06/2011 | 749.00p | 761.00p | 740.50p | 760.00p | 1253538 |
16/06/2011 | 755.00p | 760.50p | 746.00p | 749.50p | 727903 |
15/06/2011 | 764.50p | 769.50p | 759.00p | 759.50p | 421093 |
14/06/2011 | 760.00p | 769.00p | 756.50p | 765.00p | 776236 |
13/06/2011 | 759.00p | 761.50p | 751.00p | 755.00p | 850747 |
10/06/2011 | 779.00p | 779.00p | 762.50p | 765.00p | 676752 |
09/06/2011 | 771.00p | 782.00p | 769.50p | 779.50p | 1024838 |
08/06/2011 | 775.50p | 775.50p | 766.00p | 771.50p | 1018966 |
07/06/2011 | 780.50p | 782.00p | 773.50p | 778.50p | 1105904 |
06/06/2011 | 777.00p | 783.00p | 774.00p | 782.00p | 645014 |
03/06/2011 | 772.00p | 780.00p | 769.50p | 777.00p | 821871 |
02/06/2011 | 764.50p | 781.00p | 761.50p | 775.50p | 913695 |
01/06/2011 | 769.50p | 778.00p | 765.00p | 769.00p | 563098 |
31/05/2011 | 760.50p | 769.50p | 758.00p | 766.50p | 720578 |
27/05/2011 | 755.50p | 756.50p | 752.00p | 756.50p | 277518 |
26/05/2011 | 748.50p | 754.50p | 743.50p | 752.00p | 1161684 |
25/05/2011 | 742.50p | 749.00p | 740.00p | 747.50p | 1995801 |
24/05/2011 | 741.00p | 749.00p | 741.00p | 745.00p | 562872 |
23/05/2011 | 742.50p | 746.00p | 733.50p | 742.00p | 685481 |
20/05/2011 | 757.00p | 761.50p | 746.00p | 749.00p | 713787 |
19/05/2011 | 748.50p | 758.50p | 747.50p | 755.00p | 1636657 |
18/05/2011 | 736.50p | 750.50p | 733.00p | 747.50p | 1121847 |
17/05/2011 | 736.50p | 741.00p | 731.50p | 734.00p | 790517 |
16/05/2011 | 738.50p | 745.50p | 733.50p | 738.50p | 858726 |
13/05/2011 | 737.50p | 746.50p | 737.50p | 743.00p | 828319 |
12/05/2011 | 727.00p | 737.50p | 721.00p | 734.00p | 833671 |
11/05/2011 | 738.00p | 743.50p | 728.00p | 730.00p | 952662 |
10/05/2011 | 749.00p | 754.00p | 747.50p | 750.50p | 2061907 |
09/05/2011 | 744.50p | 753.50p | 744.50p | 748.50p | 630466 |
06/05/2011 | 741.00p | 750.50p | 736.00p | 750.00p | 1185149 |
05/05/2011 | 736.50p | 742.00p | 733.50p | 739.50p | 600142 |
04/05/2011 | 747.00p | 748.50p | 735.50p | 738.50p | 466718 |
03/05/2011 | 746.50p | 747.50p | 741.50p | 746.50p | 733020 |
28/04/2011 | 743.00p | 747.50p | 739.00p | 744.00p | 643233 |
27/04/2011 | 742.00p | 747.50p | 736.00p | 739.50p | 691784 |
26/04/2011 | 732.00p | 740.50p | 731.50p | 740.00p | 753569 |
21/04/2011 | 737.50p | 741.17p | 725.00p | 731.50p | 486507 |
20/04/2011 | 723.00p | 741.50p | 720.00p | 738.50p | 1375775 |
19/04/2011 | 715.50p | 722.00p | 714.00p | 714.50p | 431501 |
18/04/2011 | 719.50p | 721.00p | 709.00p | 713.00p | 452538 |
15/04/2011 | 724.00p | 726.50p | 719.50p | 721.50p | 1640217 |
14/04/2011 | 724.50p | 727.00p | 718.50p | 723.50p | 923554 |
13/04/2011 | 730.50p | 730.50p | 723.00p | 724.00p | 1048290 |
12/04/2011 | 726.50p | 731.50p | 723.50p | 726.50p | 561624 |
11/04/2011 | 730.50p | 736.50p | 728.46p | 730.50p | 496680 |
08/04/2011 | 730.50p | 734.50p | 728.00p | 733.50p | 636297 |
07/04/2011 | 741.00p | 741.00p | 722.00p | 725.00p | 1243576 |
06/04/2011 | 743.00p | 748.00p | 737.50p | 739.50p | 1074387 |
05/04/2011 | 746.00p | 753.00p | 738.00p | 740.50p | 1087494 |
04/04/2011 | 745.00p | 753.00p | 741.50p | 745.00p | 1043465 |
01/04/2011 | 747.00p | 771.50p | 740.50p | 747.50p | 1402326 |
31/03/2011 | 745.00p | 753.00p | 740.00p | 744.50p | 913824 |
30/03/2011 | 740.50p | 747.81p | 739.50p | 741.00p | 728978 |
29/03/2011 | 734.50p | 740.00p | 729.00p | 737.50p | 699391 |
28/03/2011 | 737.50p | 742.50p | 729.50p | 731.50p | 584067 |
25/03/2011 | 738.00p | 739.50p | 733.00p | 735.50p | 628150 |
24/03/2011 | 726.50p | 737.00p | 726.50p | 735.50p | 740420 |
23/03/2011 | 722.50p | 730.50p | 718.50p | 728.50p | 718667 |
22/03/2011 | 727.50p | 735.50p | 718.00p | 723.50p | 1257154 |
21/03/2011 | 719.00p | 732.50p | 711.00p | 728.00p | 1681720 |
18/03/2011 | 705.50p | 722.00p | 705.50p | 712.00p | 12147217 |
17/03/2011 | 697.50p | 707.00p | 694.00p | 705.50p | 1535579 |
16/03/2011 | 703.00p | 714.50p | 693.00p | 693.00p | 1583951 |
15/03/2011 | 702.00p | 706.00p | 690.00p | 702.50p | 1020239 |
14/03/2011 | 722.00p | 724.00p | 711.50p | 711.50p | 793614 |
11/03/2011 | 728.00p | 731.50p | 722.00p | 722.50p | 890208 |
10/03/2011 | 729.00p | 734.50p | 725.00p | 732.50p | 931200 |
09/03/2011 | 727.50p | 740.00p | 724.00p | 734.00p | 1136231 |
08/03/2011 | 730.00p | 733.50p | 722.50p | 724.00p | 1462594 |
07/03/2011 | 737.50p | 737.50p | 729.50p | 731.00p | 527342 |
04/03/2011 | 731.00p | 742.50p | 731.00p | 736.50p | 646605 |
03/03/2011 | 729.50p | 736.50p | 722.50p | 729.50p | 1227533 |
02/03/2011 | 738.50p | 741.00p | 713.00p | 724.50p | 1436771 |
01/03/2011 | 770.50p | 774.00p | 729.00p | 742.00p | 1405769 |
28/02/2011 | 745.50p | 770.00p | 745.50p | 760.00p | 947562 |
25/02/2011 | 745.50p | 763.00p | 736.00p | 756.00p | 577794 |
24/02/2011 | 739.00p | 743.50p | 729.00p | 740.00p | 548282 |
23/02/2011 | 745.50p | 748.00p | 736.00p | 740.50p | 1194453 |
22/02/2011 | 765.00p | 765.50p | 745.50p | 746.00p | 1581484 |
21/02/2011 | 779.00p | 782.56p | 766.00p | 768.50p | 412870 |
18/02/2011 | 776.00p | 780.00p | 775.00p | 780.00p | 449771 |
17/02/2011 | 779.00p | 782.50p | 770.00p | 778.00p | 651342 |
16/02/2011 | 780.00p | 786.00p | 774.50p | 778.00p | 422598 |
15/02/2011 | 784.00p | 786.00p | 767.00p | 780.00p | 759908 |
14/02/2011 | 781.00p | 790.50p | 780.94p | 783.00p | 992950 |
11/02/2011 | 775.00p | 779.00p | 773.50p | 778.00p | 580866 |
10/02/2011 | 778.00p | 780.00p | 771.50p | 778.50p | 536547 |
09/02/2011 | 778.50p | 780.00p | 774.50p | 778.50p | 670810 |
08/02/2011 | 776.50p | 782.50p | 776.50p | 779.00p | 481965 |
07/02/2011 | 770.00p | 779.50p | 768.00p | 779.00p | 504221 |
04/02/2011 | 767.50p | 769.50p | 762.00p | 768.00p | 327941 |
03/02/2011 | 768.00p | 769.00p | 764.50p | 767.50p | 435017 |
02/02/2011 | 774.00p | 774.50p | 759.50p | 769.00p | 708369 |
01/02/2011 | 761.50p | 774.50p | 761.50p | 772.50p | 846862 |
31/01/2011 | 756.50p | 762.00p | 749.50p | 760.50p | 761907 |
28/01/2011 | 757.50p | 764.50p | 752.00p | 760.50p | 1004404 |
27/01/2011 | 759.50p | 763.50p | 756.00p | 759.50p | 722784 |
26/01/2011 | 752.50p | 768.00p | 750.50p | 760.00p | 741519 |
25/01/2011 | 748.00p | 754.00p | 746.00p | 750.50p | 452126 |
24/01/2011 | 740.00p | 749.50p | 737.00p | 747.00p | 369971 |
21/01/2011 | 742.50p | 744.50p | 736.00p | 740.00p | 664293 |
20/01/2011 | 754.00p | 756.00p | 740.00p | 740.00p | 610310 |
19/01/2011 | 775.00p | 776.00p | 755.00p | 755.00p | 650107 |
18/01/2011 | 764.00p | 775.50p | 764.00p | 775.00p | 417606 |
17/01/2011 | 765.50p | 768.00p | 758.00p | 766.50p | 413655 |
14/01/2011 | 769.00p | 770.50p | 757.00p | 765.00p | 427784 |
13/01/2011 | 771.50p | 774.00p | 761.50p | 768.00p | 387677 |
12/01/2011 | 770.50p | 773.00p | 768.50p | 770.00p | 556852 |
11/01/2011 | 778.00p | 778.00p | 765.00p | 770.50p | 625297 |
10/01/2011 | 753.50p | 758.50p | 746.00p | 757.00p | 785182 |
07/01/2011 | 744.50p | 753.50p | 742.50p | 752.00p | 486040 |
06/01/2011 | 744.00p | 751.50p | 742.50p | 745.00p | 537369 |
05/01/2011 | 729.00p | 745.50p | 722.50p | 745.50p | 1576510 |
04/01/2011 | 724.00p | 731.50p | 715.50p | 731.50p | 836820 |
31/12/2010 | 732.00p | 733.50p | 719.00p | 719.00p | 170320 |
30/12/2010 | 732.00p | 735.00p | 727.50p | 730.00p | 140469 |
29/12/2010 | 740.00p | 740.00p | 730.42p | 732.50p | 228513 |
24/12/2010 | 734.50p | 740.08p | 733.50p | 736.50p | 32516 |
23/12/2010 | 738.50p | 739.00p | 733.00p | 736.00p | 140624 |
22/12/2010 | 735.00p | 741.50p | 732.00p | 738.00p | 431771 |
21/12/2010 | 732.00p | 736.00p | 728.00p | 736.00p | 471672 |
20/12/2010 | 726.00p | 733.00p | 723.00p | 728.00p | 541398 |
17/12/2010 | 725.50p | 725.50p | 719.00p | 723.50p | 906970 |
16/12/2010 | 717.50p | 725.50p | 712.50p | 722.00p | 1169997 |
15/12/2010 | 714.50p | 717.50p | 709.50p | 712.50p | 749161 |
14/12/2010 | 707.00p | 722.50p | 701.00p | 711.50p | 1627573 |
13/12/2010 | 713.50p | 714.00p | 702.50p | 707.50p | 673259 |
10/12/2010 | 714.00p | 721.00p | 709.50p | 710.00p | 749096 |
09/12/2010 | 718.50p | 727.06p | 717.00p | 718.00p | 872762 |
08/12/2010 | 720.50p | 729.00p | 720.50p | 724.50p | 463848 |
*Close Price adjusted for both dividends and splits