Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2008 | 261.51p | 261.98p | 257.53p | 260.57p | 164175 |
18/07/2008 | 258.23p | 271.33p | 258.23p | 261.98p | 1042929 |
17/07/2008 | 262.91p | 268.29p | 255.43p | 265.25p | 572650 |
16/07/2008 | 243.73p | 260.11p | 236.95p | 255.43p | 856829 |
15/07/2008 | 240.46p | 241.86p | 232.27p | 239.52p | 685205 |
14/07/2008 | 232.04p | 246.54p | 232.04p | 241.86p | 1433820 |
11/07/2008 | 241.39p | 245.37p | 203.73p | 228.29p | 4490762 |
10/07/2008 | 281.63p | 281.63p | 255.43p | 255.43p | 2428967 |
09/07/2008 | 297.53p | 303.61p | 277.41p | 279.75p | 985175 |
08/07/2008 | 294.72p | 302.91p | 287.71p | 301.27p | 520990 |
07/07/2008 | 293.32p | 296.83p | 289.11p | 296.83p | 432374 |
04/07/2008 | 301.98p | 305.95p | 288.17p | 289.11p | 601538 |
03/07/2008 | 302.44p | 313.20p | 294.26p | 301.04p | 1175567 |
02/07/2008 | 319.99p | 322.79p | 302.44p | 304.08p | 921279 |
01/07/2008 | 323.49p | 327.47p | 297.53p | 321.86p | 1474094 |
30/06/2008 | 358.35p | 359.28p | 318.11p | 324.66p | 1156160 |
27/06/2008 | 369.57p | 369.57p | 352.03p | 357.41p | 661624 |
26/06/2008 | 383.61p | 383.61p | 365.13p | 366.53p | 147259 |
25/06/2008 | 374.25p | 383.61p | 374.25p | 380.33p | 991976 |
24/06/2008 | 371.91p | 374.25p | 364.66p | 368.64p | 1308445 |
23/06/2008 | 379.87p | 379.87p | 366.30p | 366.30p | 962577 |
20/06/2008 | 413.55p | 420.10p | 357.88p | 376.59p | 2293850 |
19/06/2008 | 453.78p | 458.93p | 414.49p | 415.42p | 5311134 |
18/06/2008 | 453.78p | 455.65p | 450.97p | 453.08p | 925798 |
17/06/2008 | 470.62p | 472.49p | 455.42p | 455.65p | 523559 |
16/06/2008 | 475.30p | 479.04p | 469.69p | 472.49p | 348966 |
13/06/2008 | 492.14p | 492.61p | 475.77p | 477.17p | 457730 |
12/06/2008 | 490.27p | 494.48p | 487.46p | 491.21p | 927580 |
11/06/2008 | 494.48p | 500.56p | 487.00p | 490.27p | 713046 |
10/06/2008 | 489.34p | 494.48p | 487.00p | 492.61p | 856560 |
09/06/2008 | 494.01p | 499.63p | 487.93p | 494.01p | 675115 |
06/06/2008 | 505.24p | 519.28p | 491.67p | 499.63p | 1202026 |
05/06/2008 | 483.25p | 505.24p | 481.85p | 505.24p | 911394 |
04/06/2008 | 484.66p | 486.53p | 479.51p | 481.85p | 396280 |
03/06/2008 | 483.25p | 493.08p | 478.58p | 484.66p | 755427 |
02/06/2008 | 486.53p | 486.53p | 479.04p | 481.38p | 1144319 |
30/05/2008 | 467.82p | 485.13p | 467.82p | 484.19p | 1064201 |
29/05/2008 | 479.98p | 483.72p | 469.69p | 470.62p | 1675111 |
28/05/2008 | 483.72p | 485.13p | 478.11p | 484.66p | 230615 |
27/05/2008 | 481.85p | 485.59p | 474.37p | 483.72p | 378507 |
23/05/2008 | 470.62p | 489.34p | 469.69p | 483.25p | 837254 |
22/05/2008 | 470.62p | 472.49p | 459.16p | 472.49p | 903215 |
21/05/2008 | 476.70p | 491.21p | 467.82p | 477.17p | 1061777 |
20/05/2008 | 481.85p | 483.72p | 477.17p | 480.45p | 482755 |
19/05/2008 | 491.67p | 491.67p | 480.45p | 485.59p | 1629164 |
16/05/2008 | 497.76p | 502.43p | 487.46p | 494.01p | 750933 |
15/05/2008 | 503.37p | 523.49p | 495.89p | 495.89p | 1785594 |
14/05/2008 | 499.63p | 511.79p | 493.55p | 503.84p | 623305 |
13/05/2008 | 502.43p | 507.58p | 489.80p | 499.63p | 1403006 |
12/05/2008 | 463.14p | 516.47p | 456.35p | 502.43p | 2446575 |
09/05/2008 | 441.15p | 461.50p | 430.39p | 456.59p | 2036268 |
08/05/2008 | 419.16p | 441.62p | 419.16p | 441.62p | 1455625 |
07/05/2008 | 421.03p | 425.95p | 416.36p | 421.27p | 768429 |
06/05/2008 | 421.03p | 426.65p | 411.44p | 421.74p | 718734 |
02/05/2008 | 416.36p | 425.48p | 414.02p | 421.03p | 1314445 |
01/05/2008 | 402.32p | 417.29p | 400.45p | 416.12p | 152533 |
30/04/2008 | 415.42p | 416.36p | 402.32p | 410.04p | 668331 |
29/04/2008 | 423.84p | 429.69p | 408.17p | 411.21p | 596476 |
28/04/2008 | 418.23p | 425.48p | 413.55p | 418.70p | 207933 |
25/04/2008 | 421.03p | 422.67p | 414.72p | 418.23p | 329479 |
24/04/2008 | 419.86p | 422.91p | 407.23p | 420.80p | 1011544 |
23/04/2008 | 411.21p | 421.03p | 405.83p | 418.23p | 814769 |
22/04/2008 | 405.13p | 421.03p | 402.32p | 412.61p | 1389271 |
21/04/2008 | 408.64p | 421.03p | 408.17p | 411.68p | 412274 |
18/04/2008 | 408.64p | 415.19p | 400.92p | 410.74p | 1317048 |
17/04/2008 | 386.18p | 407.00p | 384.54p | 400.92p | 989898 |
16/04/2008 | 391.09p | 402.09p | 383.14p | 384.54p | 683065 |
15/04/2008 | 373.79p | 392.97p | 373.79p | 391.33p | 928476 |
14/04/2008 | 366.77p | 374.72p | 364.90p | 374.25p | 965267 |
11/04/2008 | 369.57p | 371.68p | 359.98p | 368.17p | 723855 |
10/04/2008 | 369.11p | 371.45p | 368.17p | 368.64p | 554134 |
09/04/2008 | 371.91p | 372.38p | 368.64p | 369.11p | 351014 |
08/04/2008 | 371.45p | 374.25p | 370.04p | 371.91p | 828281 |
07/04/2008 | 369.81p | 374.25p | 366.30p | 370.51p | 1088252 |
04/04/2008 | 383.38p | 388.29p | 366.53p | 370.74p | 1370353 |
03/04/2008 | 382.67p | 395.54p | 371.91p | 377.53p | 843745 |
02/04/2008 | 374.25p | 394.60p | 374.25p | 388.76p | 552296 |
01/04/2008 | 367.70p | 383.61p | 367.70p | 374.25p | 865309 |
31/03/2008 | 366.77p | 373.55p | 363.73p | 368.64p | 626953 |
28/03/2008 | 374.25p | 374.25p | 359.52p | 367.70p | 706953 |
27/03/2008 | 370.98p | 382.67p | 370.98p | 372.85p | 337100 |
26/03/2008 | 372.85p | 377.76p | 370.98p | 370.98p | 428369 |
25/03/2008 | 378.00p | 386.88p | 371.68p | 373.79p | 628608 |
20/03/2008 | 362.09p | 375.66p | 357.41p | 367.94p | 1213554 |
19/03/2008 | 364.90p | 369.34p | 351.10p | 357.41p | 771979 |
18/03/2008 | 361.15p | 369.57p | 346.18p | 362.09p | 1161373 |
17/03/2008 | 366.53p | 370.98p | 358.35p | 358.58p | 1020861 |
14/03/2008 | 366.77p | 383.61p | 364.90p | 370.98p | 600524 |
13/03/2008 | 385.25p | 390.39p | 362.32p | 371.45p | 1093993 |
12/03/2008 | 375.19p | 411.68p | 366.77p | 390.39p | 1872798 |
11/03/2008 | 383.14p | 383.14p | 367.47p | 374.25p | 1067192 |
10/03/2008 | 381.50p | 383.14p | 363.96p | 379.40p | 2138878 |
07/03/2008 | 392.97p | 392.97p | 374.25p | 380.80p | 964446 |
06/03/2008 | 395.77p | 398.81p | 383.84p | 387.82p | 681244 |
05/03/2008 | 409.81p | 409.81p | 392.26p | 398.81p | 783867 |
04/03/2008 | 411.68p | 419.40p | 402.32p | 404.19p | 1074142 |
03/03/2008 | 406.30p | 417.99p | 406.30p | 411.68p | 1213936 |
29/02/2008 | 416.36p | 420.10p | 401.39p | 414.25p | 1277522 |
28/02/2008 | 421.03p | 437.64p | 412.85p | 421.03p | 1303770 |
27/02/2008 | 413.55p | 427.58p | 400.45p | 424.78p | 1408196 |
26/02/2008 | 418.70p | 418.93p | 409.34p | 411.68p | 381662 |
25/02/2008 | 412.61p | 419.63p | 406.77p | 416.12p | 595571 |
22/02/2008 | 422.67p | 425.24p | 407.94p | 413.32p | 696015 |
21/02/2008 | 427.58p | 432.26p | 415.42p | 428.05p | 914489 |
20/02/2008 | 411.21p | 427.58p | 409.81p | 427.58p | 412452 |
19/02/2008 | 411.68p | 430.39p | 409.81p | 423.61p | 1093038 |
18/02/2008 | 399.98p | 412.61p | 399.98p | 412.15p | 412552 |
15/02/2008 | 397.64p | 407.00p | 397.64p | 400.92p | 325366 |
14/02/2008 | 412.38p | 414.95p | 398.58p | 400.45p | 562163 |
13/02/2008 | 407.00p | 411.68p | 399.05p | 410.51p | 188268 |
12/02/2008 | 398.58p | 416.12p | 398.58p | 410.74p | 487510 |
11/02/2008 | 394.84p | 407.00p | 391.56p | 405.60p | 452414 |
08/02/2008 | 410.74p | 411.68p | 381.74p | 391.09p | 1223210 |
07/02/2008 | 422.67p | 422.67p | 394.60p | 401.85p | 740376 |
06/02/2008 | 427.12p | 429.46p | 418.23p | 429.46p | 423186 |
05/02/2008 | 453.78p | 453.78p | 424.08p | 427.58p | 774034 |
04/02/2008 | 444.43p | 459.16p | 441.62p | 450.97p | 647852 |
01/02/2008 | 411.68p | 447.70p | 407.23p | 445.36p | 2475296 |
31/01/2008 | 390.63p | 416.36p | 383.61p | 407.23p | 957750 |
30/01/2008 | 380.10p | 396.47p | 378.00p | 388.52p | 1059748 |
29/01/2008 | 387.35p | 392.73p | 382.67p | 385.48p | 533934 |
28/01/2008 | 399.75p | 404.66p | 380.80p | 386.88p | 2083508 |
25/01/2008 | 425.71p | 434.13p | 399.51p | 404.66p | 1475830 |
24/01/2008 | 444.19p | 456.59p | 411.68p | 421.97p | 1381528 |
23/01/2008 | 430.39p | 442.79p | 424.78p | 437.41p | 1362951 |
22/01/2008 | 388.29p | 436.94p | 380.80p | 426.88p | 1941728 |
21/01/2008 | 385.25p | 404.66p | 380.80p | 399.28p | 2165489 |
18/01/2008 | 350.86p | 400.22p | 348.76p | 397.64p | 3413476 |
17/01/2008 | 362.09p | 364.66p | 342.44p | 359.98p | 1143024 |
16/01/2008 | 316.01p | 365.60p | 299.40p | 355.54p | 4719512 |
15/01/2008 | 362.56p | 367.24p | 339.63p | 360.22p | 5627214 |
14/01/2008 | 378.93p | 379.87p | 361.62p | 364.90p | 4730786 |
11/01/2008 | 374.25p | 385.25p | 332.62p | 378.93p | 2950694 |
10/01/2008 | 392.97p | 397.88p | 370.74p | 373.32p | 2485173 |
09/01/2008 | 388.29p | 391.09p | 383.38p | 389.69p | 1660146 |
08/01/2008 | 380.80p | 393.90p | 380.80p | 390.16p | 1080093 |
07/01/2008 | 388.05p | 388.05p | 373.32p | 379.40p | 1136788 |
04/01/2008 | 397.64p | 399.28p | 384.78p | 386.42p | 1419498 |
03/01/2008 | 386.65p | 402.32p | 386.42p | 395.77p | 1052619 |
02/01/2008 | 385.95p | 394.84p | 369.57p | 391.56p | 873851 |
31/12/2007 | 388.29p | 392.97p | 380.57p | 383.61p | 114201 |
28/12/2007 | 386.42p | 392.97p | 386.18p | 392.97p | 96827 |
27/12/2007 | 394.84p | 398.35p | 385.71p | 388.29p | 226124 |
24/12/2007 | 393.43p | 400.45p | 393.43p | 400.45p | 98470 |
21/12/2007 | 378.93p | 389.22p | 378.93p | 384.78p | 447453 |
20/12/2007 | 370.51p | 379.63p | 370.51p | 378.93p | 738218 |
19/12/2007 | 377.76p | 377.76p | 370.74p | 374.25p | 879519 |
18/12/2007 | 357.41p | 377.29p | 357.41p | 372.85p | 566386 |
17/12/2007 | 350.86p | 360.22p | 347.12p | 357.88p | 851784 |
14/12/2007 | 373.32p | 373.32p | 336.83p | 355.54p | 2214400 |
13/12/2007 | 374.25p | 378.93p | 360.22p | 364.90p | 757823 |
12/12/2007 | 383.61p | 392.73p | 374.02p | 378.93p | 1543190 |
11/12/2007 | 402.32p | 411.68p | 389.92p | 391.80p | 1388640 |
10/12/2007 | 392.97p | 406.30p | 382.44p | 403.73p | 1177796 |
07/12/2007 | 388.29p | 407.00p | 388.29p | 396.71p | 1066819 |
06/12/2007 | 378.93p | 392.97p | 377.53p | 392.97p | 1249913 |
05/12/2007 | 366.77p | 381.50p | 361.15p | 377.53p | 2166664 |
04/12/2007 | 346.18p | 366.77p | 341.97p | 361.15p | 1775978 |
03/12/2007 | 357.41p | 374.25p | 343.38p | 350.86p | 2042680 |
30/11/2007 | 347.12p | 367.47p | 327.47p | 355.54p | 6654002 |
29/11/2007 | 369.57p | 376.12p | 351.80p | 354.60p | 1165548 |
28/11/2007 | 374.25p | 378.70p | 356.71p | 375.42p | 1385941 |
27/11/2007 | 373.32p | 377.76p | 352.50p | 370.04p | 1094563 |
26/11/2007 | 379.40p | 383.61p | 367.24p | 374.25p | 674219 |
23/11/2007 | 371.45p | 380.33p | 371.45p | 376.59p | 1201269 |
22/11/2007 | 370.51p | 372.38p | 350.86p | 367.47p | 1112181 |
21/11/2007 | 394.84p | 396.71p | 368.17p | 374.25p | 3669548 |
20/11/2007 | 392.97p | 407.47p | 390.16p | 392.03p | 1253707 |
19/11/2007 | 400.45p | 402.32p | 388.29p | 388.99p | 1493458 |
16/11/2007 | 417.06p | 424.78p | 392.97p | 398.81p | 1588803 |
15/11/2007 | 399.98p | 413.32p | 389.22p | 412.61p | 1759389 |
14/11/2007 | 425.71p | 425.71p | 401.15p | 401.85p | 1627152 |
13/11/2007 | 416.36p | 424.08p | 388.99p | 421.27p | 1819486 |
12/11/2007 | 448.17p | 465.94p | 415.42p | 419.63p | 2231656 |
09/11/2007 | 436.94p | 448.17p | 432.96p | 446.76p | 1580580 |
08/11/2007 | 452.85p | 457.52p | 432.96p | 434.13p | 3002451 |
07/11/2007 | 477.17p | 477.17p | 456.59p | 456.59p | 1959561 |
06/11/2007 | 486.53p | 486.53p | 467.82p | 472.96p | 1322303 |
05/11/2007 | 497.76p | 497.76p | 475.77p | 482.32p | 589823 |
02/11/2007 | 508.05p | 517.87p | 497.29p | 502.90p | 789449 |
01/11/2007 | 522.08p | 522.08p | 495.89p | 509.92p | 2453098 |
31/10/2007 | 528.63p | 528.63p | 515.07p | 519.28p | 447601 |
30/10/2007 | 528.63p | 537.52p | 521.15p | 524.42p | 765292 |
29/10/2007 | 511.79p | 533.31p | 511.79p | 530.04p | 890739 |
26/10/2007 | 508.05p | 525.36p | 505.71p | 519.28p | 684060 |
25/10/2007 | 506.64p | 512.73p | 498.22p | 512.73p | 1574703 |
24/10/2007 | 500.56p | 517.87p | 500.56p | 505.24p | 2015417 |
23/10/2007 | 508.98p | 513.19p | 501.50p | 504.77p | 1746696 |
22/10/2007 | 499.63p | 506.64p | 481.85p | 504.31p | 754736 |
19/10/2007 | 502.90p | 511.79p | 501.03p | 511.79p | 2627123 |
18/10/2007 | 509.92p | 510.39p | 496.82p | 507.11p | 3171829 |
17/10/2007 | 477.17p | 513.19p | 477.17p | 505.24p | 5140198 |
16/10/2007 | 491.21p | 491.21p | 481.38p | 488.40p | 1263379 |
15/10/2007 | 479.04p | 504.31p | 477.17p | 489.34p | 2162214 |
12/10/2007 | 465.94p | 480.45p | 462.44p | 477.17p | 4470804 |
11/10/2007 | 491.21p | 499.67p | 445.36p | 473.43p | 9032179 |
10/10/2007 | 552.02p | 566.06p | 477.17p | 501.50p | 11327213 |
09/10/2007 | 552.49p | 574.95p | 552.49p | 563.25p | 4399442 |
08/10/2007 | 561.38p | 566.06p | 552.02p | 558.57p | 1293383 |
05/10/2007 | 548.28p | 570.74p | 520.21p | 558.57p | 2692443 |
*Close Price adjusted for both dividends and splits