Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2011 | 726.00p | 751.00p | 726.00p | 751.00p | 27320 |
28/09/2011 | 745.00p | 747.50p | 735.50p | 742.00p | 32143 |
27/09/2011 | 750.00p | 750.00p | 739.50p | 746.50p | 72401 |
26/09/2011 | 710.00p | 730.00p | 708.00p | 730.00p | 259972 |
23/09/2011 | 755.00p | 755.00p | 698.50p | 728.50p | 72849 |
22/09/2011 | 750.00p | 750.00p | 729.00p | 750.00p | 19507 |
21/09/2011 | 750.00p | 750.00p | 730.50p | 740.00p | 63943 |
20/09/2011 | 746.50p | 760.00p | 746.50p | 757.00p | 5162 |
19/09/2011 | 734.50p | 764.21p | 723.00p | 733.50p | 45927 |
16/09/2011 | 760.00p | 765.00p | 730.50p | 765.00p | 14871 |
15/09/2011 | 730.00p | 759.00p | 730.00p | 755.00p | 18527 |
14/09/2011 | 721.50p | 730.00p | 718.00p | 726.00p | 132430 |
13/09/2011 | 725.00p | 766.00p | 710.70p | 720.00p | 24901 |
12/09/2011 | 735.00p | 766.00p | 717.50p | 766.00p | 8760 |
09/09/2011 | 750.00p | 766.00p | 746.50p | 766.00p | 10905 |
08/09/2011 | 732.50p | 747.75p | 731.00p | 737.00p | 11873 |
07/09/2011 | 730.00p | 738.00p | 725.50p | 726.00p | 33024 |
06/09/2011 | 742.50p | 742.50p | 719.50p | 730.00p | 15736 |
05/09/2011 | 725.00p | 736.00p | 722.00p | 733.00p | 20910 |
02/09/2011 | 731.00p | 750.00p | 730.00p | 750.00p | 20717 |
01/09/2011 | 728.00p | 735.50p | 725.00p | 735.50p | 22504 |
31/08/2011 | 710.00p | 730.00p | 710.00p | 729.50p | 70054 |
30/08/2011 | 720.00p | 721.20p | 705.00p | 717.00p | 37208 |
26/08/2011 | 699.00p | 715.00p | 691.50p | 704.00p | 53080 |
25/08/2011 | 702.50p | 706.50p | 696.00p | 700.00p | 76100 |
24/08/2011 | 707.00p | 707.00p | 692.50p | 700.50p | 45295 |
23/08/2011 | 723.50p | 733.50p | 704.00p | 708.00p | 40566 |
22/08/2011 | 715.00p | 730.50p | 707.00p | 730.00p | 94023 |
19/08/2011 | 720.50p | 730.00p | 693.50p | 730.00p | 92857 |
18/08/2011 | 731.50p | 741.00p | 720.12p | 740.00p | 99177 |
17/08/2011 | 740.00p | 748.00p | 728.50p | 734.00p | 41686 |
16/08/2011 | 730.50p | 751.35p | 730.50p | 738.00p | 28192 |
15/08/2011 | 740.00p | 760.00p | 729.00p | 743.00p | 24640 |
12/08/2011 | 679.50p | 745.00p | 666.00p | 744.00p | 50243 |
11/08/2011 | 670.00p | 678.50p | 640.00p | 666.00p | 85222 |
10/08/2011 | 697.50p | 705.50p | 631.00p | 643.50p | 70467 |
09/08/2011 | 684.00p | 699.50p | 640.56p | 680.00p | 150572 |
08/08/2011 | 721.50p | 740.00p | 660.50p | 685.00p | 81963 |
05/08/2011 | 750.00p | 750.00p | 670.50p | 740.00p | 130922 |
04/08/2011 | 769.00p | 777.00p | 750.16p | 760.00p | 70977 |
03/08/2011 | 785.50p | 790.00p | 753.60p | 764.50p | 32051 |
02/08/2011 | 829.50p | 829.50p | 794.50p | 800.00p | 16442 |
01/08/2011 | 832.00p | 838.30p | 825.00p | 827.00p | 11126 |
29/07/2011 | 830.00p | 840.00p | 830.00p | 833.00p | 42084 |
28/07/2011 | 830.00p | 840.00p | 823.00p | 839.00p | 325952 |
27/07/2011 | 832.00p | 841.00p | 823.50p | 832.00p | 194547 |
26/07/2011 | 795.00p | 854.58p | 786.50p | 847.00p | 596480 |
25/07/2011 | 805.00p | 810.00p | 770.00p | 790.00p | 90885 |
22/07/2011 | 737.50p | 805.00p | 737.50p | 793.00p | 95993 |
21/07/2011 | 750.00p | 754.00p | 740.00p | 754.00p | 7734 |
20/07/2011 | 735.00p | 755.00p | 735.00p | 749.50p | 24463 |
19/07/2011 | 755.50p | 757.00p | 734.00p | 751.00p | 19133 |
18/07/2011 | 740.00p | 758.00p | 738.50p | 757.00p | 11887 |
15/07/2011 | 758.00p | 760.00p | 745.15p | 757.00p | 4453 |
14/07/2011 | 751.00p | 757.00p | 741.90p | 755.00p | 27986 |
13/07/2011 | 737.50p | 765.00p | 737.50p | 760.00p | 62663 |
12/07/2011 | 735.50p | 748.32p | 735.00p | 735.00p | 43581 |
11/07/2011 | 770.00p | 770.00p | 755.00p | 760.00p | 27605 |
08/07/2011 | 760.00p | 770.00p | 750.00p | 768.00p | 155524 |
07/07/2011 | 730.50p | 759.50p | 730.00p | 759.50p | 21435 |
06/07/2011 | 740.00p | 740.00p | 725.00p | 737.00p | 8522 |
05/07/2011 | 723.00p | 730.50p | 721.00p | 728.00p | 769638 |
04/07/2011 | 733.50p | 733.50p | 722.00p | 725.00p | 20147 |
01/07/2011 | 730.00p | 738.00p | 725.00p | 725.00p | 62646 |
30/06/2011 | 737.50p | 737.50p | 725.50p | 736.50p | 14594 |
29/06/2011 | 725.00p | 740.00p | 710.50p | 718.00p | 56748 |
28/06/2011 | 730.00p | 730.00p | 715.50p | 725.00p | 8894 |
27/06/2011 | 715.00p | 725.00p | 713.00p | 720.25p | 18783 |
24/06/2011 | 722.50p | 724.80p | 715.45p | 715.50p | 19591 |
23/06/2011 | 730.00p | 730.00p | 717.00p | 720.00p | 219468 |
22/06/2011 | 725.00p | 730.00p | 725.00p | 726.00p | 17446 |
21/06/2011 | 740.00p | 755.00p | 725.00p | 730.00p | 23622 |
20/06/2011 | 730.00p | 740.00p | 728.60p | 735.00p | 13345 |
17/06/2011 | 745.00p | 750.00p | 735.00p | 749.00p | 17532 |
16/06/2011 | 770.00p | 770.00p | 745.00p | 755.50p | 28885 |
15/06/2011 | 740.00p | 770.00p | 727.60p | 760.50p | 56309 |
14/06/2011 | 740.00p | 740.00p | 716.86p | 727.50p | 19513 |
13/06/2011 | 725.00p | 736.00p | 712.50p | 712.50p | 16096 |
10/06/2011 | 717.50p | 726.00p | 715.00p | 719.50p | 43792 |
09/06/2011 | 740.00p | 740.00p | 724.36p | 731.00p | 21034 |
08/06/2011 | 730.00p | 740.00p | 715.00p | 722.00p | 21496 |
07/06/2011 | 720.00p | 728.32p | 710.00p | 714.00p | 62046 |
06/06/2011 | 721.00p | 722.50p | 714.00p | 717.00p | 67674 |
03/06/2011 | 725.00p | 736.00p | 715.00p | 719.00p | 80959 |
02/06/2011 | 730.00p | 742.00p | 724.77p | 725.50p | 27823 |
01/06/2011 | 742.50p | 765.00p | 730.00p | 733.00p | 172759 |
31/05/2011 | 760.00p | 765.00p | 748.00p | 765.00p | 76352 |
27/05/2011 | 748.00p | 758.00p | 748.00p | 758.00p | 4924 |
26/05/2011 | 735.50p | 750.50p | 735.50p | 749.00p | 7598 |
25/05/2011 | 740.50p | 741.50p | 740.00p | 740.00p | 7007 |
24/05/2011 | 750.00p | 750.00p | 737.00p | 740.00p | 22142 |
23/05/2011 | 745.50p | 747.00p | 732.50p | 735.00p | 13641 |
20/05/2011 | 745.50p | 771.00p | 745.50p | 765.00p | 5351 |
19/05/2011 | 738.50p | 765.50p | 734.15p | 765.50p | 35063 |
18/05/2011 | 735.00p | 745.00p | 725.50p | 736.00p | 57568 |
17/05/2011 | 721.00p | 737.50p | 721.00p | 734.50p | 44629 |
16/05/2011 | 715.00p | 740.00p | 715.00p | 738.50p | 32607 |
13/05/2011 | 756.50p | 762.00p | 710.00p | 730.50p | 25196 |
12/05/2011 | 769.00p | 769.00p | 755.00p | 755.00p | 7927 |
11/05/2011 | 763.00p | 773.00p | 760.00p | 760.00p | 6668 |
10/05/2011 | 780.00p | 788.00p | 764.00p | 775.00p | 9556 |
09/05/2011 | 777.00p | 785.38p | 757.50p | 780.00p | 84783 |
06/05/2011 | 760.50p | 775.00p | 760.50p | 770.00p | 15893 |
05/05/2011 | 788.00p | 788.00p | 762.00p | 777.00p | 22258 |
04/05/2011 | 766.50p | 787.50p | 761.50p | 787.50p | 73829 |
03/05/2011 | 785.00p | 785.00p | 750.00p | 750.00p | 7433 |
28/04/2011 | 780.00p | 784.50p | 774.75p | 780.00p | 23657 |
27/04/2011 | 775.00p | 780.00p | 772.00p | 780.00p | 23617 |
26/04/2011 | 781.00p | 787.40p | 760.00p | 767.00p | 29292 |
21/04/2011 | 790.00p | 790.00p | 772.00p | 778.00p | 40281 |
20/04/2011 | 770.00p | 792.00p | 739.50p | 791.50p | 69581 |
19/04/2011 | 755.00p | 760.00p | 739.50p | 739.50p | 430685 |
18/04/2011 | 760.00p | 764.50p | 750.50p | 760.00p | 65326 |
15/04/2011 | 750.00p | 758.50p | 747.50p | 750.00p | 23137 |
14/04/2011 | 762.00p | 766.90p | 754.50p | 758.50p | 45456 |
13/04/2011 | 779.00p | 785.00p | 758.00p | 758.00p | 95685 |
12/04/2011 | 830.00p | 830.00p | 756.00p | 763.00p | 187061 |
11/04/2011 | 752.00p | 829.83p | 752.00p | 810.00p | 621102 |
08/04/2011 | 775.00p | 790.00p | 755.50p | 770.50p | 51805 |
07/04/2011 | 772.00p | 777.84p | 762.50p | 776.00p | 19931 |
06/04/2011 | 758.00p | 782.35p | 757.40p | 770.00p | 28004 |
05/04/2011 | 756.00p | 766.00p | 751.80p | 756.50p | 416658 |
04/04/2011 | 770.00p | 775.00p | 752.05p | 756.00p | 65098 |
01/04/2011 | 733.00p | 784.00p | 733.00p | 766.50p | 1047568 |
31/03/2011 | 750.00p | 752.00p | 727.00p | 745.00p | 67178 |
30/03/2011 | 738.50p | 750.00p | 736.69p | 747.50p | 9104 |
29/03/2011 | 740.00p | 751.88p | 710.50p | 733.00p | 77696 |
28/03/2011 | 755.50p | 765.69p | 735.00p | 736.50p | 31271 |
25/03/2011 | 761.50p | 768.00p | 757.00p | 762.00p | 11042 |
24/03/2011 | 738.00p | 773.47p | 738.00p | 762.00p | 47730 |
23/03/2011 | 768.50p | 770.00p | 736.00p | 736.00p | 51387 |
22/03/2011 | 709.00p | 767.00p | 709.00p | 755.00p | 131039 |
21/03/2011 | 700.00p | 720.00p | 699.85p | 709.00p | 92777 |
18/03/2011 | 689.00p | 700.00p | 675.00p | 700.00p | 194572 |
17/03/2011 | 665.50p | 687.50p | 665.50p | 682.00p | 33544 |
16/03/2011 | 670.00p | 698.00p | 661.50p | 669.75p | 342606 |
15/03/2011 | 673.50p | 673.50p | 616.00p | 670.00p | 82202 |
14/03/2011 | 679.00p | 703.50p | 670.00p | 692.00p | 91327 |
11/03/2011 | 685.00p | 698.00p | 665.00p | 698.00p | 162608 |
10/03/2011 | 759.50p | 772.25p | 671.34p | 700.00p | 101549 |
09/03/2011 | 777.00p | 777.00p | 751.00p | 758.50p | 40800 |
08/03/2011 | 796.00p | 798.95p | 705.00p | 764.00p | 141713 |
07/03/2011 | 744.00p | 794.00p | 741.50p | 794.00p | 82093 |
04/03/2011 | 700.00p | 740.00p | 697.80p | 736.50p | 313199 |
03/03/2011 | 700.00p | 709.95p | 694.65p | 695.00p | 128193 |
02/03/2011 | 681.50p | 699.00p | 681.50p | 695.00p | 59745 |
01/03/2011 | 660.00p | 704.95p | 657.35p | 695.00p | 142851 |
28/02/2011 | 625.00p | 670.50p | 624.50p | 650.00p | 273583 |
25/02/2011 | 608.50p | 626.00p | 608.50p | 622.00p | 119099 |
24/02/2011 | 600.00p | 610.00p | 595.00p | 608.50p | 52385 |
23/02/2011 | 615.00p | 618.90p | 600.75p | 610.00p | 41705 |
22/02/2011 | 615.00p | 623.00p | 610.00p | 616.00p | 13443 |
21/02/2011 | 620.00p | 622.00p | 615.00p | 618.25p | 17410 |
18/02/2011 | 623.00p | 623.00p | 600.00p | 620.00p | 32722 |
17/02/2011 | 599.50p | 627.00p | 599.03p | 624.00p | 726360 |
16/02/2011 | 565.25p | 599.50p | 563.50p | 590.00p | 98948 |
15/02/2011 | 567.50p | 567.50p | 562.00p | 567.00p | 1960143 |
14/02/2011 | 565.00p | 569.20p | 561.00p | 562.00p | 152672 |
11/02/2011 | 552.00p | 565.00p | 550.00p | 561.00p | 19160 |
10/02/2011 | 547.50p | 551.00p | 547.00p | 549.00p | 7492 |
09/02/2011 | 555.00p | 557.00p | 547.00p | 556.00p | 450642 |
08/02/2011 | 550.00p | 558.00p | 550.00p | 553.50p | 217476 |
07/02/2011 | 558.00p | 560.00p | 553.00p | 560.00p | 10045 |
04/02/2011 | 560.00p | 560.00p | 559.00p | 560.00p | 8227 |
03/02/2011 | 557.00p | 560.00p | 555.00p | 559.00p | 18557 |
02/02/2011 | 560.00p | 560.00p | 555.00p | 560.00p | 20888 |
01/02/2011 | 559.50p | 560.00p | 546.13p | 560.00p | 17452 |
31/01/2011 | 560.00p | 560.00p | 559.00p | 559.50p | 16194 |
28/01/2011 | 560.00p | 560.00p | 554.06p | 560.00p | 21870 |
27/01/2011 | 557.00p | 557.00p | 554.00p | 557.00p | 4854 |
26/01/2011 | 540.00p | 559.50p | 538.05p | 553.00p | 174835 |
25/01/2011 | 540.00p | 549.50p | 536.00p | 540.00p | 9965 |
24/01/2011 | 540.00p | 543.50p | 532.00p | 543.00p | 236017 |
21/01/2011 | 547.00p | 547.08p | 525.00p | 540.00p | 40637 |
20/01/2011 | 560.00p | 560.00p | 540.00p | 545.00p | 330993 |
19/01/2011 | 551.00p | 560.00p | 551.00p | 560.00p | 278193 |
18/01/2011 | 555.00p | 560.00p | 550.60p | 560.00p | 17210 |
17/01/2011 | 560.00p | 560.00p | 550.00p | 560.00p | 70457 |
14/01/2011 | 559.50p | 570.00p | 555.00p | 560.00p | 588629 |
13/01/2011 | 565.00p | 565.00p | 550.00p | 557.50p | 8068 |
12/01/2011 | 560.00p | 560.00p | 551.50p | 560.00p | 713782 |
11/01/2011 | 563.00p | 563.00p | 558.50p | 560.00p | 983950 |
10/01/2011 | 555.00p | 580.00p | 554.60p | 558.50p | 82516 |
07/01/2011 | 525.50p | 536.00p | 525.00p | 536.00p | 360856 |
06/01/2011 | 520.00p | 535.00p | 515.40p | 528.50p | 43841 |
05/01/2011 | 518.00p | 520.00p | 512.90p | 516.00p | 6896 |
04/01/2011 | 524.50p | 524.50p | 504.00p | 520.00p | 1081 |
31/12/2010 | 513.50p | 514.00p | 513.50p | 514.00p | 0 |
30/12/2010 | 515.00p | 524.10p | 507.90p | 513.50p | 3407 |
29/12/2010 | 507.50p | 513.50p | 505.00p | 507.50p | 1291 |
24/12/2010 | 501.00p | 513.50p | 501.00p | 507.50p | 400 |
23/12/2010 | 500.00p | 519.50p | 500.00p | 501.00p | 12063 |
22/12/2010 | 520.00p | 523.00p | 502.50p | 507.50p | 9449 |
21/12/2010 | 525.00p | 525.00p | 517.50p | 517.50p | 2113 |
20/12/2010 | 507.00p | 519.35p | 506.50p | 511.00p | 5496 |
17/12/2010 | 525.00p | 530.00p | 510.00p | 514.00p | 985279 |
16/12/2010 | 524.50p | 525.00p | 502.45p | 525.00p | 4274 |
15/12/2010 | 515.00p | 515.00p | 500.00p | 501.00p | 5078 |
14/12/2010 | 505.00p | 520.00p | 500.00p | 508.00p | 64156 |
13/12/2010 | 509.00p | 520.00p | 500.00p | 513.00p | 12726 |
*Close Price adjusted for both dividends and splits