Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2011 | 690.00p | 701.50p | 682.50p | 695.00p | 173326 |
27/09/2011 | 670.00p | 708.89p | 670.00p | 697.50p | 306235 |
26/09/2011 | 651.50p | 680.50p | 651.50p | 672.50p | 341196 |
23/09/2011 | 674.50p | 674.50p | 650.79p | 664.00p | 147874 |
22/09/2011 | 667.50p | 671.50p | 651.00p | 670.00p | 174840 |
21/09/2011 | 682.50p | 691.50p | 676.50p | 677.50p | 111586 |
20/09/2011 | 685.00p | 696.00p | 684.00p | 686.00p | 143201 |
19/09/2011 | 667.50p | 692.50p | 667.50p | 690.50p | 201387 |
16/09/2011 | 692.00p | 692.00p | 673.50p | 684.00p | 384063 |
15/09/2011 | 680.00p | 689.50p | 677.00p | 681.50p | 225440 |
14/09/2011 | 670.00p | 684.00p | 668.50p | 677.00p | 144671 |
13/09/2011 | 675.50p | 686.00p | 665.00p | 669.50p | 175850 |
12/09/2011 | 671.00p | 679.50p | 664.00p | 665.50p | 70551 |
09/09/2011 | 707.50p | 707.50p | 680.50p | 688.00p | 80617 |
08/09/2011 | 695.50p | 708.50p | 688.50p | 704.00p | 148339 |
07/09/2011 | 702.00p | 715.00p | 692.50p | 697.00p | 142777 |
06/09/2011 | 699.50p | 703.38p | 685.50p | 691.00p | 224418 |
05/09/2011 | 705.00p | 710.00p | 688.50p | 695.00p | 174337 |
02/09/2011 | 723.50p | 726.00p | 706.00p | 717.50p | 112912 |
01/09/2011 | 726.50p | 733.00p | 721.50p | 733.00p | 88730 |
31/08/2011 | 696.50p | 725.50p | 689.21p | 724.50p | 233513 |
30/08/2011 | 699.50p | 709.00p | 690.00p | 698.00p | 188036 |
26/08/2011 | 679.00p | 685.00p | 664.00p | 682.00p | 129293 |
25/08/2011 | 687.50p | 692.00p | 673.00p | 675.00p | 185766 |
24/08/2011 | 670.50p | 683.86p | 664.50p | 680.50p | 170402 |
23/08/2011 | 664.50p | 674.91p | 661.00p | 668.00p | 93621 |
22/08/2011 | 657.00p | 679.00p | 657.00p | 664.50p | 131938 |
19/08/2011 | 667.00p | 673.64p | 642.13p | 660.00p | 140497 |
18/08/2011 | 688.00p | 695.00p | 663.00p | 665.50p | 179549 |
17/08/2011 | 704.50p | 705.00p | 691.00p | 696.00p | 165602 |
16/08/2011 | 706.50p | 710.07p | 692.00p | 710.00p | 167030 |
15/08/2011 | 710.50p | 710.50p | 694.50p | 705.50p | 263704 |
12/08/2011 | 697.50p | 708.00p | 683.50p | 705.00p | 150535 |
11/08/2011 | 667.50p | 693.50p | 659.00p | 691.00p | 257298 |
10/08/2011 | 685.50p | 685.50p | 643.00p | 656.50p | 348344 |
09/08/2011 | 664.00p | 685.00p | 640.00p | 677.00p | 398163 |
08/08/2011 | 669.50p | 680.50p | 656.00p | 663.50p | 372894 |
05/08/2011 | 678.50p | 695.82p | 659.50p | 672.50p | 433416 |
04/08/2011 | 714.00p | 716.00p | 684.79p | 694.50p | 225209 |
03/08/2011 | 702.00p | 710.87p | 696.70p | 704.50p | 284284 |
02/08/2011 | 727.50p | 733.50p | 704.00p | 705.50p | 191343 |
01/08/2011 | 757.00p | 758.80p | 727.50p | 727.50p | 178911 |
29/07/2011 | 749.00p | 758.50p | 741.50p | 744.00p | 130285 |
28/07/2011 | 748.00p | 767.00p | 746.00p | 757.50p | 175042 |
27/07/2011 | 768.50p | 770.00p | 750.50p | 751.00p | 336093 |
26/07/2011 | 796.50p | 796.50p | 771.50p | 771.50p | 188075 |
25/07/2011 | 781.50p | 790.50p | 775.50p | 788.50p | 359289 |
22/07/2011 | 765.00p | 796.00p | 753.50p | 785.00p | 372214 |
21/07/2011 | 753.00p | 781.33p | 753.00p | 771.50p | 354472 |
20/07/2011 | 754.50p | 763.00p | 751.50p | 755.00p | 116543 |
19/07/2011 | 745.00p | 755.50p | 744.00p | 744.00p | 158499 |
18/07/2011 | 758.00p | 769.00p | 743.00p | 743.00p | 146322 |
15/07/2011 | 772.50p | 774.50p | 752.50p | 761.50p | 262768 |
14/07/2011 | 758.50p | 780.00p | 758.50p | 775.00p | 174755 |
13/07/2011 | 759.50p | 768.00p | 754.50p | 760.50p | 158918 |
12/07/2011 | 768.50p | 777.50p | 757.88p | 767.00p | 310576 |
11/07/2011 | 791.50p | 797.00p | 763.00p | 776.00p | 141868 |
08/07/2011 | 798.00p | 807.50p | 785.00p | 797.00p | 129890 |
07/07/2011 | 800.00p | 805.00p | 793.00p | 795.50p | 183335 |
06/07/2011 | 803.50p | 808.00p | 788.00p | 796.00p | 178274 |
05/07/2011 | 794.00p | 799.00p | 790.50p | 795.00p | 181733 |
04/07/2011 | 782.50p | 796.00p | 778.88p | 795.50p | 197774 |
01/07/2011 | 772.50p | 783.00p | 770.32p | 783.00p | 191178 |
30/06/2011 | 765.50p | 775.00p | 756.50p | 772.00p | 238814 |
29/06/2011 | 741.50p | 765.00p | 741.50p | 763.00p | 177238 |
28/06/2011 | 734.50p | 742.50p | 728.50p | 739.00p | 105856 |
27/06/2011 | 726.50p | 736.00p | 726.00p | 731.50p | 122044 |
24/06/2011 | 747.00p | 749.50p | 728.00p | 730.50p | 167488 |
23/06/2011 | 749.00p | 751.00p | 737.50p | 738.00p | 149612 |
22/06/2011 | 769.00p | 770.91p | 738.50p | 752.50p | 264745 |
21/06/2011 | 759.50p | 771.50p | 750.04p | 764.50p | 197100 |
20/06/2011 | 751.50p | 759.00p | 749.00p | 759.00p | 309123 |
17/06/2011 | 761.00p | 766.21p | 748.50p | 764.00p | 590475 |
16/06/2011 | 753.50p | 761.50p | 737.00p | 759.00p | 362363 |
15/06/2011 | 777.00p | 779.00p | 754.50p | 758.00p | 287447 |
14/06/2011 | 775.00p | 782.00p | 769.00p | 778.00p | 166091 |
13/06/2011 | 778.00p | 787.50p | 770.50p | 772.50p | 173963 |
10/06/2011 | 789.50p | 795.34p | 780.00p | 781.00p | 294980 |
09/06/2011 | 788.50p | 794.50p | 788.00p | 793.50p | 334427 |
08/06/2011 | 789.00p | 792.00p | 787.50p | 790.00p | 363561 |
07/06/2011 | 789.50p | 796.50p | 789.50p | 790.50p | 220883 |
06/06/2011 | 790.00p | 793.50p | 788.25p | 790.00p | 150877 |
03/06/2011 | 791.50p | 803.00p | 790.00p | 791.00p | 158618 |
02/06/2011 | 791.00p | 799.00p | 788.00p | 790.00p | 128330 |
01/06/2011 | 803.50p | 803.50p | 793.50p | 794.50p | 117647 |
31/05/2011 | 795.00p | 800.00p | 794.00p | 798.50p | 326513 |
27/05/2011 | 799.00p | 799.00p | 791.00p | 794.50p | 109817 |
26/05/2011 | 798.00p | 801.50p | 787.00p | 790.00p | 256644 |
25/05/2011 | 793.00p | 798.50p | 790.00p | 795.00p | 212869 |
24/05/2011 | 803.00p | 804.00p | 791.00p | 795.00p | 250522 |
23/05/2011 | 798.00p | 802.50p | 788.82p | 800.00p | 281651 |
20/05/2011 | 797.50p | 807.31p | 794.50p | 801.00p | 241450 |
19/05/2011 | 780.00p | 818.00p | 776.37p | 800.50p | 637948 |
18/05/2011 | 778.00p | 779.50p | 768.50p | 775.00p | 130598 |
17/05/2011 | 775.50p | 781.00p | 770.50p | 771.50p | 201885 |
16/05/2011 | 778.50p | 789.50p | 777.50p | 778.00p | 136459 |
13/05/2011 | 799.00p | 799.00p | 780.50p | 780.50p | 192776 |
12/05/2011 | 807.50p | 814.00p | 793.00p | 794.00p | 183513 |
11/05/2011 | 807.50p | 816.50p | 804.72p | 812.00p | 144633 |
10/05/2011 | 802.50p | 808.50p | 801.50p | 807.50p | 279464 |
09/05/2011 | 797.00p | 812.50p | 797.00p | 802.00p | 258970 |
06/05/2011 | 801.00p | 812.00p | 787.50p | 802.00p | 255341 |
05/05/2011 | 823.50p | 826.00p | 798.00p | 802.50p | 226384 |
04/05/2011 | 809.00p | 834.50p | 809.00p | 820.00p | 314593 |
03/05/2011 | 810.50p | 822.50p | 808.00p | 816.00p | 179309 |
28/04/2011 | 806.00p | 812.50p | 790.50p | 810.50p | 164641 |
27/04/2011 | 810.00p | 810.50p | 793.38p | 802.00p | 191084 |
26/04/2011 | 803.50p | 809.91p | 796.00p | 805.50p | 171323 |
21/04/2011 | 805.00p | 813.50p | 800.50p | 804.00p | 187692 |
20/04/2011 | 790.50p | 805.00p | 790.50p | 805.00p | 182083 |
19/04/2011 | 780.00p | 795.00p | 776.00p | 787.00p | 248165 |
18/04/2011 | 803.50p | 804.00p | 780.50p | 780.50p | 238519 |
15/04/2011 | 803.50p | 812.00p | 801.00p | 806.00p | 171247 |
14/04/2011 | 791.50p | 809.00p | 791.50p | 805.50p | 325426 |
13/04/2011 | 791.00p | 802.00p | 785.50p | 791.50p | 492368 |
12/04/2011 | 795.00p | 802.00p | 787.00p | 790.00p | 208720 |
11/04/2011 | 802.00p | 808.50p | 798.00p | 799.00p | 172972 |
08/04/2011 | 808.50p | 816.50p | 802.00p | 802.50p | 184785 |
07/04/2011 | 813.00p | 825.00p | 806.00p | 808.00p | 366314 |
06/04/2011 | 813.00p | 818.50p | 805.00p | 813.50p | 199700 |
05/04/2011 | 825.00p | 826.00p | 792.50p | 810.50p | 380493 |
04/04/2011 | 844.00p | 847.00p | 829.00p | 829.50p | 327512 |
01/04/2011 | 848.00p | 853.00p | 836.70p | 844.00p | 410831 |
31/03/2011 | 838.50p | 852.00p | 838.50p | 845.00p | 288437 |
30/03/2011 | 840.00p | 844.50p | 836.00p | 839.00p | 143056 |
29/03/2011 | 845.50p | 846.50p | 832.00p | 839.00p | 206782 |
28/03/2011 | 841.00p | 849.00p | 832.50p | 840.50p | 200598 |
25/03/2011 | 847.00p | 850.00p | 829.00p | 841.00p | 354360 |
24/03/2011 | 850.50p | 850.50p | 833.50p | 845.50p | 330014 |
23/03/2011 | 849.50p | 855.50p | 833.50p | 846.50p | 496402 |
22/03/2011 | 868.50p | 869.00p | 848.00p | 860.00p | 275058 |
21/03/2011 | 841.50p | 871.50p | 841.50p | 865.50p | 313597 |
18/03/2011 | 825.50p | 845.17p | 825.50p | 838.50p | 596552 |
17/03/2011 | 846.50p | 847.00p | 830.00p | 832.00p | 348747 |
16/03/2011 | 850.00p | 850.00p | 828.00p | 840.50p | 752017 |
15/03/2011 | 842.50p | 851.50p | 821.00p | 840.00p | 426738 |
14/03/2011 | 868.50p | 873.00p | 857.00p | 860.50p | 209047 |
11/03/2011 | 866.00p | 870.50p | 857.00p | 862.00p | 416637 |
10/03/2011 | 871.00p | 872.50p | 866.00p | 868.50p | 234383 |
09/03/2011 | 872.00p | 879.00p | 865.50p | 875.00p | 230913 |
08/03/2011 | 860.00p | 873.00p | 853.50p | 872.50p | 288979 |
07/03/2011 | 843.50p | 856.00p | 832.00p | 854.50p | 221166 |
04/03/2011 | 841.00p | 846.50p | 840.00p | 841.50p | 143870 |
03/03/2011 | 828.00p | 840.50p | 825.00p | 835.50p | 141686 |
02/03/2011 | 825.50p | 836.00p | 821.50p | 830.00p | 276616 |
01/03/2011 | 841.00p | 842.50p | 824.50p | 829.50p | 203098 |
28/02/2011 | 827.50p | 837.50p | 825.00p | 835.00p | 207083 |
25/02/2011 | 825.50p | 834.00p | 816.00p | 829.00p | 154031 |
24/02/2011 | 828.50p | 834.50p | 811.50p | 813.00p | 187363 |
23/02/2011 | 843.00p | 845.93p | 833.00p | 833.00p | 221867 |
22/02/2011 | 830.50p | 842.00p | 830.50p | 840.00p | 205562 |
21/02/2011 | 850.50p | 854.30p | 839.50p | 839.50p | 135771 |
18/02/2011 | 848.00p | 851.50p | 843.50p | 851.00p | 1896481 |
17/02/2011 | 839.00p | 850.50p | 838.00p | 848.00p | 156322 |
16/02/2011 | 829.00p | 840.50p | 827.00p | 838.50p | 211713 |
15/02/2011 | 822.00p | 831.75p | 820.50p | 824.00p | 367846 |
14/02/2011 | 848.00p | 848.00p | 825.50p | 827.00p | 368007 |
11/02/2011 | 841.50p | 846.00p | 835.00p | 841.00p | 147847 |
10/02/2011 | 859.50p | 860.10p | 838.50p | 844.00p | 259405 |
09/02/2011 | 860.00p | 869.00p | 855.00p | 860.00p | 415459 |
08/02/2011 | 856.00p | 862.00p | 855.50p | 859.50p | 177439 |
07/02/2011 | 857.50p | 863.00p | 855.00p | 860.00p | 265246 |
04/02/2011 | 855.50p | 868.50p | 852.00p | 858.00p | 383716 |
03/02/2011 | 845.00p | 858.50p | 845.00p | 854.50p | 1789788 |
02/02/2011 | 855.00p | 855.00p | 847.00p | 854.50p | 227879 |
01/02/2011 | 848.00p | 857.50p | 840.50p | 854.50p | 249375 |
31/01/2011 | 849.50p | 852.00p | 840.00p | 847.00p | 200757 |
28/01/2011 | 853.00p | 859.50p | 850.00p | 850.00p | 343717 |
27/01/2011 | 852.00p | 862.50p | 850.50p | 853.50p | 453571 |
26/01/2011 | 860.00p | 861.00p | 852.50p | 858.00p | 304771 |
25/01/2011 | 863.00p | 863.00p | 850.00p | 859.00p | 426705 |
24/01/2011 | 852.50p | 867.00p | 851.50p | 859.50p | 338604 |
21/01/2011 | 869.50p | 872.50p | 846.25p | 852.00p | 527888 |
20/01/2011 | 879.50p | 886.72p | 850.50p | 852.00p | 229774 |
19/01/2011 | 890.00p | 890.50p | 882.00p | 886.00p | 140416 |
18/01/2011 | 878.00p | 891.00p | 878.00p | 887.00p | 113213 |
17/01/2011 | 890.50p | 890.50p | 873.50p | 875.50p | 120480 |
14/01/2011 | 880.50p | 887.00p | 866.52p | 885.50p | 377814 |
13/01/2011 | 885.50p | 889.08p | 869.50p | 880.00p | 134717 |
12/01/2011 | 889.00p | 896.00p | 883.00p | 885.00p | 206163 |
11/01/2011 | 877.50p | 888.50p | 871.00p | 888.50p | 105993 |
10/01/2011 | 880.00p | 880.50p | 870.00p | 870.00p | 86274 |
07/01/2011 | 876.00p | 883.23p | 871.42p | 879.50p | 172825 |
06/01/2011 | 874.50p | 882.50p | 869.00p | 873.50p | 101422 |
05/01/2011 | 861.00p | 878.00p | 859.50p | 873.00p | 200573 |
04/01/2011 | 853.00p | 870.00p | 845.50p | 866.50p | 152900 |
31/12/2010 | 858.50p | 862.00p | 851.00p | 851.50p | 19614 |
30/12/2010 | 857.50p | 866.50p | 850.00p | 854.50p | 76735 |
29/12/2010 | 865.00p | 865.00p | 856.50p | 862.50p | 117614 |
24/12/2010 | 841.00p | 860.00p | 841.00p | 860.00p | 9108 |
23/12/2010 | 855.50p | 863.00p | 855.50p | 862.00p | 88230 |
22/12/2010 | 848.00p | 858.10p | 841.50p | 855.50p | 195703 |
21/12/2010 | 850.50p | 858.08p | 843.50p | 848.50p | 226909 |
20/12/2010 | 850.00p | 857.00p | 845.00p | 852.50p | 128665 |
17/12/2010 | 853.00p | 859.50p | 846.50p | 850.00p | 458071 |
16/12/2010 | 858.00p | 865.00p | 850.00p | 850.00p | 244237 |
15/12/2010 | 855.00p | 858.00p | 849.50p | 854.50p | 312044 |
14/12/2010 | 853.50p | 865.50p | 853.50p | 860.00p | 127924 |
13/12/2010 | 863.00p | 872.00p | 846.00p | 860.00p | 563953 |
10/12/2010 | 843.00p | 861.50p | 840.52p | 861.50p | 418709 |
*Close Price adjusted for both dividends and splits