Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2012 | 838.00p | 838.00p | 813.00p | 825.50p | 14155 |
24/07/2012 | 822.00p | 830.00p | 820.00p | 820.00p | 56035 |
23/07/2012 | 818.00p | 830.00p | 818.00p | 830.00p | 59371 |
20/07/2012 | 838.00p | 838.00p | 790.00p | 828.50p | 19202 |
19/07/2012 | 838.00p | 838.00p | 818.50p | 835.00p | 34853 |
18/07/2012 | 825.00p | 836.00p | 822.00p | 836.00p | 8188 |
17/07/2012 | 825.50p | 838.00p | 824.00p | 831.50p | 20369 |
16/07/2012 | 823.50p | 831.50p | 817.00p | 817.00p | 84773 |
13/07/2012 | 823.00p | 829.50p | 817.00p | 818.00p | 68091 |
12/07/2012 | 819.00p | 834.41p | 814.17p | 818.00p | 18985 |
11/07/2012 | 834.00p | 844.50p | 818.92p | 842.50p | 20430 |
10/07/2012 | 824.50p | 834.00p | 818.89p | 831.00p | 24540 |
09/07/2012 | 823.00p | 829.50p | 815.50p | 829.50p | 14933 |
06/07/2012 | 818.00p | 822.00p | 814.00p | 822.00p | 19425 |
05/07/2012 | 821.00p | 829.50p | 815.50p | 829.50p | 57359 |
04/07/2012 | 820.00p | 825.50p | 813.51p | 825.50p | 10777 |
03/07/2012 | 818.50p | 840.00p | 812.00p | 840.00p | 18815 |
02/07/2012 | 810.00p | 818.68p | 798.50p | 818.50p | 16241 |
29/06/2012 | 820.00p | 820.00p | 806.00p | 815.00p | 6425 |
28/06/2012 | 810.00p | 811.59p | 796.67p | 804.00p | 16083 |
27/06/2012 | 813.00p | 816.00p | 805.03p | 813.00p | 37417 |
26/06/2012 | 804.50p | 811.50p | 804.33p | 810.00p | 13890 |
25/06/2012 | 819.00p | 819.00p | 807.50p | 807.50p | 9819 |
22/06/2012 | 814.00p | 815.00p | 807.50p | 815.00p | 12823 |
21/06/2012 | 795.00p | 810.00p | 795.00p | 810.00p | 101470 |
20/06/2012 | 800.00p | 819.50p | 785.50p | 800.00p | 13679 |
19/06/2012 | 804.50p | 810.00p | 800.00p | 808.00p | 4981 |
18/06/2012 | 820.00p | 820.00p | 795.00p | 810.00p | 63469 |
15/06/2012 | 802.00p | 820.00p | 794.00p | 801.50p | 262377 |
14/06/2012 | 800.00p | 800.00p | 789.85p | 800.00p | 29432 |
13/06/2012 | 773.00p | 800.00p | 773.00p | 800.00p | 29496 |
12/06/2012 | 781.50p | 798.00p | 768.18p | 780.00p | 45720 |
11/06/2012 | 804.00p | 804.00p | 769.59p | 789.00p | 14121 |
08/06/2012 | 802.00p | 802.00p | 785.50p | 789.00p | 16426 |
07/06/2012 | 814.50p | 814.50p | 794.00p | 798.50p | 50861 |
06/06/2012 | 807.00p | 840.50p | 786.50p | 840.50p | 17970 |
01/06/2012 | 808.00p | 808.00p | 786.50p | 801.00p | 56370 |
31/05/2012 | 812.00p | 812.00p | 792.00p | 792.00p | 22570 |
30/05/2012 | 812.00p | 812.00p | 798.50p | 808.00p | 26982 |
29/05/2012 | 808.00p | 812.50p | 801.00p | 807.00p | 15895 |
28/05/2012 | 825.00p | 825.00p | 800.00p | 800.00p | 55046 |
25/05/2012 | 813.00p | 823.00p | 810.00p | 810.00p | 34531 |
24/05/2012 | 816.50p | 821.00p | 812.00p | 812.00p | 19788 |
23/05/2012 | 816.50p | 818.12p | 810.00p | 812.00p | 29656 |
22/05/2012 | 819.00p | 833.02p | 798.00p | 812.00p | 56575 |
21/05/2012 | 830.00p | 835.00p | 816.50p | 825.00p | 43705 |
18/05/2012 | 820.50p | 825.00p | 815.00p | 818.50p | 55011 |
17/05/2012 | 814.50p | 825.50p | 814.50p | 815.00p | 13445 |
16/05/2012 | 822.00p | 825.00p | 810.00p | 819.50p | 31410 |
15/05/2012 | 821.00p | 825.50p | 814.50p | 825.50p | 17524 |
14/05/2012 | 808.50p | 818.50p | 805.00p | 818.50p | 19186 |
11/05/2012 | 809.00p | 818.00p | 805.50p | 818.00p | 12189 |
10/05/2012 | 805.00p | 814.00p | 805.00p | 814.00p | 28114 |
09/05/2012 | 800.00p | 817.00p | 798.00p | 807.00p | 25127 |
08/05/2012 | 810.50p | 819.50p | 805.00p | 806.50p | 14256 |
04/05/2012 | 811.50p | 814.50p | 803.94p | 808.50p | 30751 |
03/05/2012 | 820.50p | 825.00p | 810.00p | 810.00p | 20001 |
02/05/2012 | 814.50p | 821.50p | 811.00p | 811.00p | 11576 |
01/05/2012 | 802.50p | 822.00p | 802.50p | 822.00p | 38267 |
30/04/2012 | 810.50p | 822.00p | 804.50p | 805.00p | 135002 |
27/04/2012 | 800.00p | 812.00p | 800.00p | 809.50p | 14895 |
26/04/2012 | 804.50p | 815.50p | 803.00p | 803.00p | 31176 |
25/04/2012 | 812.50p | 819.50p | 798.50p | 803.50p | 17046 |
24/04/2012 | 809.50p | 814.00p | 804.00p | 810.00p | 25234 |
23/04/2012 | 797.50p | 808.50p | 797.50p | 803.00p | 41573 |
20/04/2012 | 808.50p | 812.50p | 803.00p | 812.50p | 9425 |
19/04/2012 | 807.50p | 815.00p | 797.50p | 813.50p | 56550 |
18/04/2012 | 820.00p | 820.00p | 805.00p | 808.00p | 71391 |
17/04/2012 | 808.00p | 821.40p | 802.50p | 818.00p | 25413 |
16/04/2012 | 799.50p | 817.00p | 796.62p | 807.50p | 111175 |
13/04/2012 | 800.00p | 802.86p | 795.00p | 796.00p | 33259 |
12/04/2012 | 796.50p | 804.00p | 795.00p | 798.50p | 114110 |
11/04/2012 | 801.50p | 807.50p | 797.50p | 798.50p | 68030 |
10/04/2012 | 814.50p | 814.50p | 801.00p | 807.00p | 16464 |
05/04/2012 | 808.00p | 814.50p | 800.00p | 810.00p | 38727 |
04/04/2012 | 808.00p | 810.50p | 802.30p | 807.00p | 33371 |
03/04/2012 | 810.00p | 810.62p | 806.00p | 807.50p | 29440 |
02/04/2012 | 810.00p | 813.00p | 805.50p | 810.00p | 14181 |
30/03/2012 | 815.00p | 818.00p | 802.50p | 805.00p | 80917 |
29/03/2012 | 815.00p | 819.00p | 806.50p | 811.00p | 22919 |
28/03/2012 | 802.00p | 822.00p | 800.25p | 812.00p | 54247 |
27/03/2012 | 809.50p | 810.00p | 797.50p | 799.50p | 39034 |
26/03/2012 | 810.00p | 810.55p | 798.00p | 805.50p | 26933 |
23/03/2012 | 798.50p | 807.36p | 793.05p | 802.50p | 40444 |
22/03/2012 | 811.50p | 812.00p | 799.50p | 799.50p | 23643 |
21/03/2012 | 818.50p | 822.50p | 801.00p | 803.00p | 21932 |
20/03/2012 | 813.50p | 819.00p | 802.00p | 807.00p | 74080 |
19/03/2012 | 824.50p | 827.50p | 815.00p | 819.50p | 18568 |
16/03/2012 | 820.50p | 824.74p | 810.50p | 822.00p | 114509 |
15/03/2012 | 838.00p | 838.00p | 820.00p | 820.00p | 60669 |
14/03/2012 | 838.50p | 842.50p | 821.50p | 834.00p | 139154 |
13/03/2012 | 816.50p | 845.00p | 812.31p | 832.50p | 69058 |
12/03/2012 | 795.50p | 824.00p | 795.50p | 820.50p | 28816 |
09/03/2012 | 801.00p | 813.00p | 801.00p | 808.00p | 243908 |
08/03/2012 | 810.00p | 810.00p | 800.00p | 805.50p | 30193 |
07/03/2012 | 795.50p | 803.50p | 792.00p | 801.50p | 54166 |
06/03/2012 | 786.50p | 795.00p | 786.50p | 792.00p | 58051 |
05/03/2012 | 795.00p | 795.00p | 788.18p | 793.00p | 24228 |
02/03/2012 | 792.00p | 795.00p | 783.00p | 788.50p | 53925 |
01/03/2012 | 785.00p | 787.50p | 780.00p | 783.00p | 56846 |
29/02/2012 | 793.00p | 794.00p | 775.50p | 780.50p | 59892 |
28/02/2012 | 799.00p | 804.50p | 784.50p | 796.00p | 29594 |
27/02/2012 | 783.50p | 801.00p | 783.16p | 794.00p | 20441 |
24/02/2012 | 818.00p | 818.00p | 791.00p | 795.00p | 134360 |
23/02/2012 | 829.00p | 831.50p | 810.00p | 812.00p | 42941 |
22/02/2012 | 824.00p | 840.50p | 813.27p | 838.50p | 52599 |
21/02/2012 | 817.50p | 826.00p | 810.32p | 818.50p | 20338 |
20/02/2012 | 820.00p | 827.00p | 812.28p | 821.50p | 24024 |
17/02/2012 | 805.00p | 829.50p | 794.38p | 825.00p | 65556 |
16/02/2012 | 826.00p | 827.60p | 800.00p | 803.50p | 75692 |
15/02/2012 | 833.50p | 854.50p | 821.17p | 832.50p | 68546 |
14/02/2012 | 835.00p | 850.00p | 829.00p | 839.00p | 186977 |
13/02/2012 | 830.50p | 838.00p | 827.39p | 836.50p | 96527 |
10/02/2012 | 830.00p | 836.00p | 818.38p | 834.50p | 143152 |
09/02/2012 | 831.50p | 842.00p | 830.00p | 832.50p | 266514 |
08/02/2012 | 837.50p | 842.00p | 823.31p | 833.00p | 78132 |
07/02/2012 | 814.00p | 841.00p | 786.82p | 841.00p | 121036 |
06/02/2012 | 809.50p | 814.50p | 790.00p | 810.50p | 53445 |
03/02/2012 | 796.50p | 830.00p | 796.00p | 818.00p | 127419 |
02/02/2012 | 801.00p | 806.50p | 785.00p | 795.50p | 322118 |
01/02/2012 | 784.00p | 809.50p | 777.50p | 805.00p | 435171 |
31/01/2012 | 769.00p | 783.00p | 769.00p | 780.00p | 183840 |
30/01/2012 | 780.00p | 790.00p | 762.50p | 770.00p | 81895 |
27/01/2012 | 754.50p | 762.00p | 736.43p | 759.00p | 75629 |
26/01/2012 | 750.00p | 757.11p | 746.78p | 752.00p | 214566 |
25/01/2012 | 745.50p | 750.00p | 742.72p | 749.50p | 73167 |
24/01/2012 | 747.50p | 750.00p | 737.50p | 742.00p | 27425 |
23/01/2012 | 747.00p | 748.00p | 737.00p | 742.50p | 232595 |
20/01/2012 | 742.50p | 748.00p | 737.50p | 748.00p | 225495 |
19/01/2012 | 747.50p | 750.00p | 730.50p | 730.50p | 48586 |
18/01/2012 | 746.50p | 750.00p | 746.50p | 750.00p | 21920 |
17/01/2012 | 743.00p | 750.00p | 739.00p | 748.50p | 50630 |
16/01/2012 | 745.50p | 745.50p | 734.00p | 742.50p | 459206 |
13/01/2012 | 745.50p | 750.50p | 736.00p | 736.00p | 172504 |
12/01/2012 | 754.00p | 754.00p | 744.69p | 746.50p | 645280 |
11/01/2012 | 750.00p | 750.00p | 740.65p | 750.00p | 34856 |
10/01/2012 | 736.50p | 744.50p | 727.40p | 741.00p | 172121 |
09/01/2012 | 742.00p | 744.50p | 734.50p | 739.00p | 8870 |
06/01/2012 | 733.00p | 748.50p | 733.00p | 748.50p | 13082 |
05/01/2012 | 744.00p | 748.50p | 726.50p | 726.50p | 843179 |
04/01/2012 | 750.00p | 750.50p | 738.50p | 745.50p | 14962 |
03/01/2012 | 747.00p | 750.00p | 740.00p | 750.00p | 66574 |
30/12/2011 | 736.50p | 742.00p | 736.50p | 742.00p | 2169 |
29/12/2011 | 744.00p | 744.00p | 710.61p | 737.50p | 9913 |
28/12/2011 | 735.00p | 750.00p | 733.00p | 744.00p | 9073 |
23/12/2011 | 734.00p | 736.98p | 730.32p | 732.50p | 2743 |
22/12/2011 | 732.00p | 735.00p | 730.00p | 732.50p | 24335 |
21/12/2011 | 732.50p | 735.00p | 727.50p | 735.00p | 30513 |
20/12/2011 | 744.00p | 746.33p | 723.00p | 723.00p | 41767 |
19/12/2011 | 726.50p | 736.55p | 726.50p | 730.00p | 15898 |
16/12/2011 | 752.00p | 752.00p | 739.50p | 739.50p | 71912 |
15/12/2011 | 750.50p | 754.87p | 728.77p | 752.50p | 167190 |
14/12/2011 | 746.00p | 754.00p | 746.00p | 754.00p | 23157 |
13/12/2011 | 750.00p | 752.00p | 749.34p | 750.00p | 25933 |
12/12/2011 | 754.50p | 754.50p | 748.00p | 748.00p | 280341 |
09/12/2011 | 751.00p | 760.00p | 750.00p | 757.00p | 33522 |
08/12/2011 | 759.00p | 759.00p | 748.50p | 748.50p | 29481 |
07/12/2011 | 761.00p | 761.00p | 751.50p | 756.50p | 28994 |
06/12/2011 | 760.00p | 762.00p | 746.50p | 756.50p | 45097 |
05/12/2011 | 735.00p | 760.00p | 735.00p | 760.00p | 28578 |
02/12/2011 | 735.00p | 743.00p | 726.68p | 743.00p | 17492 |
01/12/2011 | 730.00p | 736.00p | 722.50p | 735.50p | 309643 |
30/11/2011 | 702.00p | 727.00p | 701.00p | 724.00p | 33656 |
29/11/2011 | 706.00p | 722.50p | 691.00p | 711.50p | 11960 |
28/11/2011 | 711.00p | 724.50p | 708.50p | 712.50p | 17642 |
25/11/2011 | 696.50p | 709.85p | 696.00p | 702.00p | 45301 |
24/11/2011 | 689.00p | 699.00p | 689.00p | 699.00p | 12074 |
23/11/2011 | 694.50p | 700.00p | 692.20p | 695.00p | 15941 |
22/11/2011 | 702.50p | 706.00p | 696.61p | 700.00p | 169770 |
21/11/2011 | 703.00p | 709.98p | 685.50p | 695.00p | 38692 |
18/11/2011 | 704.50p | 708.99p | 695.50p | 695.50p | 524982 |
17/11/2011 | 701.00p | 706.50p | 696.50p | 701.00p | 9756 |
16/11/2011 | 703.00p | 704.00p | 695.00p | 696.50p | 265540 |
15/11/2011 | 705.00p | 709.87p | 696.00p | 697.00p | 52037 |
14/11/2011 | 695.00p | 718.50p | 695.00p | 710.00p | 19870 |
11/11/2011 | 716.50p | 728.50p | 710.00p | 713.00p | 12660 |
10/11/2011 | 703.00p | 715.00p | 701.70p | 713.50p | 8657 |
09/11/2011 | 725.00p | 725.00p | 705.50p | 713.50p | 30206 |
08/11/2011 | 709.50p | 718.50p | 700.00p | 718.50p | 73773 |
07/11/2011 | 701.00p | 707.50p | 698.00p | 704.00p | 24647 |
04/11/2011 | 723.00p | 730.00p | 701.50p | 709.50p | 22803 |
03/11/2011 | 702.50p | 724.00p | 696.00p | 724.00p | 49254 |
02/11/2011 | 687.00p | 710.00p | 687.00p | 710.00p | 9231 |
01/11/2011 | 693.00p | 699.33p | 677.50p | 689.00p | 7527 |
31/10/2011 | 693.00p | 702.50p | 685.00p | 693.00p | 21738 |
28/10/2011 | 687.00p | 700.00p | 672.00p | 700.00p | 12547 |
27/10/2011 | 682.50p | 693.00p | 680.00p | 691.00p | 16614 |
26/10/2011 | 677.50p | 685.50p | 668.00p | 678.00p | 27168 |
25/10/2011 | 685.50p | 689.50p | 670.00p | 683.00p | 8923 |
24/10/2011 | 680.00p | 685.00p | 676.50p | 680.00p | 9909 |
21/10/2011 | 683.00p | 686.00p | 666.50p | 666.50p | 28812 |
20/10/2011 | 663.50p | 680.50p | 663.50p | 676.00p | 10321 |
19/10/2011 | 692.00p | 692.00p | 650.00p | 663.50p | 165505 |
18/10/2011 | 684.00p | 685.50p | 680.96p | 683.00p | 7228 |
17/10/2011 | 690.00p | 690.00p | 681.72p | 685.00p | 24854 |
14/10/2011 | 678.00p | 683.50p | 674.50p | 674.50p | 21268 |
13/10/2011 | 685.00p | 690.00p | 676.50p | 676.50p | 44258 |
12/10/2011 | 670.50p | 689.50p | 670.50p | 688.50p | 53259 |
11/10/2011 | 668.50p | 687.00p | 654.00p | 677.00p | 29383 |
10/10/2011 | 660.00p | 669.00p | 650.68p | 669.00p | 18652 |
*Close Price adjusted for both dividends and splits