Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2011 | 769.00p | 780.00p | 769.00p | 774.00p | 70990 |
13/09/2011 | 777.50p | 788.50p | 772.00p | 773.50p | 130721 |
12/09/2011 | 761.00p | 788.00p | 761.00p | 772.00p | 51506 |
09/09/2011 | 783.50p | 792.50p | 772.50p | 775.00p | 85247 |
08/09/2011 | 805.50p | 810.00p | 785.50p | 788.50p | 114376 |
07/09/2011 | 816.50p | 825.00p | 804.50p | 806.00p | 173472 |
06/09/2011 | 797.00p | 805.00p | 790.00p | 804.00p | 171976 |
05/09/2011 | 799.50p | 803.00p | 791.50p | 798.00p | 70811 |
02/09/2011 | 803.00p | 810.00p | 792.00p | 810.00p | 126073 |
01/09/2011 | 807.00p | 810.00p | 799.00p | 810.00p | 207751 |
31/08/2011 | 797.50p | 810.00p | 797.50p | 806.50p | 213881 |
30/08/2011 | 786.50p | 795.00p | 782.00p | 794.00p | 79116 |
26/08/2011 | 783.00p | 788.00p | 775.00p | 780.50p | 117791 |
25/08/2011 | 790.00p | 794.00p | 777.50p | 777.50p | 175736 |
24/08/2011 | 792.00p | 795.50p | 784.00p | 785.50p | 103761 |
23/08/2011 | 790.00p | 813.00p | 785.50p | 789.50p | 86591 |
22/08/2011 | 787.00p | 800.50p | 786.50p | 790.00p | 93439 |
19/08/2011 | 790.00p | 797.00p | 776.00p | 788.00p | 320871 |
18/08/2011 | 802.00p | 806.00p | 784.00p | 791.00p | 163103 |
17/08/2011 | 804.50p | 810.76p | 796.50p | 804.50p | 85208 |
16/08/2011 | 825.50p | 828.49p | 807.50p | 808.00p | 220845 |
15/08/2011 | 796.00p | 836.00p | 796.00p | 829.50p | 227549 |
12/08/2011 | 765.00p | 800.00p | 765.00p | 797.00p | 317552 |
11/08/2011 | 777.00p | 781.00p | 756.50p | 765.00p | 335065 |
10/08/2011 | 788.00p | 793.50p | 760.00p | 760.00p | 292771 |
09/08/2011 | 780.00p | 800.50p | 760.00p | 783.00p | 508670 |
08/08/2011 | 766.00p | 786.50p | 755.00p | 780.00p | 366194 |
05/08/2011 | 760.00p | 786.50p | 752.00p | 763.50p | 216676 |
04/08/2011 | 772.50p | 773.00p | 759.00p | 765.50p | 303300 |
03/08/2011 | 778.00p | 778.00p | 754.00p | 765.00p | 312830 |
02/08/2011 | 775.50p | 789.64p | 775.00p | 779.00p | 250176 |
01/08/2011 | 787.00p | 801.50p | 771.50p | 775.00p | 174491 |
29/07/2011 | 768.50p | 790.50p | 763.51p | 780.50p | 120979 |
28/07/2011 | 775.50p | 786.50p | 772.50p | 775.50p | 434782 |
27/07/2011 | 788.00p | 790.50p | 780.00p | 782.00p | 314842 |
26/07/2011 | 785.50p | 798.50p | 785.50p | 790.00p | 269949 |
25/07/2011 | 786.00p | 790.00p | 771.50p | 785.50p | 207517 |
22/07/2011 | 750.00p | 788.00p | 750.00p | 779.50p | 266852 |
21/07/2011 | 760.00p | 787.21p | 746.00p | 746.00p | 284818 |
20/07/2011 | 759.50p | 780.50p | 759.00p | 762.50p | 87268 |
19/07/2011 | 762.00p | 770.50p | 758.00p | 758.00p | 140087 |
18/07/2011 | 764.50p | 774.50p | 747.00p | 758.00p | 185555 |
15/07/2011 | 749.50p | 771.50p | 748.50p | 765.50p | 216253 |
14/07/2011 | 735.50p | 754.00p | 735.50p | 751.50p | 221893 |
13/07/2011 | 734.00p | 744.08p | 734.00p | 741.00p | 221639 |
12/07/2011 | 725.00p | 743.00p | 721.50p | 739.50p | 231832 |
11/07/2011 | 736.50p | 740.00p | 730.00p | 730.00p | 504343 |
08/07/2011 | 751.50p | 754.50p | 740.00p | 740.50p | 149578 |
07/07/2011 | 748.00p | 755.50p | 742.50p | 752.50p | 125295 |
06/07/2011 | 751.50p | 752.00p | 741.00p | 746.00p | 247119 |
05/07/2011 | 759.50p | 776.65p | 757.50p | 771.50p | 134108 |
04/07/2011 | 762.50p | 768.50p | 759.00p | 760.50p | 51486 |
01/07/2011 | 764.50p | 767.00p | 758.50p | 762.50p | 104852 |
30/06/2011 | 754.00p | 768.00p | 752.00p | 764.50p | 161293 |
29/06/2011 | 748.00p | 756.00p | 745.50p | 752.50p | 160728 |
28/06/2011 | 751.50p | 755.00p | 743.50p | 743.50p | 195250 |
27/06/2011 | 751.00p | 758.00p | 749.50p | 752.50p | 125750 |
24/06/2011 | 739.00p | 754.00p | 735.50p | 753.00p | 120906 |
23/06/2011 | 757.50p | 757.50p | 733.00p | 734.00p | 209467 |
22/06/2011 | 750.50p | 762.00p | 743.34p | 759.50p | 146978 |
21/06/2011 | 756.50p | 761.50p | 746.50p | 750.50p | 113225 |
20/06/2011 | 766.50p | 773.00p | 752.00p | 753.00p | 200232 |
17/06/2011 | 766.50p | 775.50p | 762.50p | 767.50p | 556340 |
16/06/2011 | 779.00p | 779.50p | 764.50p | 768.50p | 210687 |
15/06/2011 | 789.00p | 795.00p | 781.00p | 782.50p | 255484 |
14/06/2011 | 796.00p | 799.50p | 785.00p | 787.00p | 374898 |
13/06/2011 | 794.00p | 798.00p | 786.00p | 792.00p | 177461 |
10/06/2011 | 783.50p | 794.00p | 783.50p | 787.50p | 137781 |
09/06/2011 | 783.00p | 789.00p | 781.00p | 783.50p | 143475 |
08/06/2011 | 784.00p | 788.50p | 781.00p | 783.50p | 204368 |
07/06/2011 | 783.00p | 792.00p | 783.00p | 785.50p | 118263 |
06/06/2011 | 787.00p | 790.00p | 779.00p | 785.00p | 278954 |
03/06/2011 | 793.50p | 805.50p | 790.00p | 792.50p | 244567 |
02/06/2011 | 799.00p | 808.50p | 788.00p | 796.50p | 329333 |
01/06/2011 | 827.50p | 827.50p | 777.53p | 798.00p | 1491767 |
31/05/2011 | 824.50p | 836.50p | 821.50p | 822.00p | 353437 |
27/05/2011 | 837.00p | 837.00p | 824.50p | 824.50p | 166233 |
26/05/2011 | 836.00p | 843.50p | 827.00p | 830.00p | 341415 |
25/05/2011 | 835.50p | 842.50p | 813.00p | 842.50p | 282218 |
24/05/2011 | 849.50p | 859.00p | 827.00p | 840.00p | 681396 |
23/05/2011 | 843.50p | 844.00p | 824.00p | 830.00p | 292866 |
20/05/2011 | 834.50p | 849.50p | 834.50p | 845.00p | 474106 |
19/05/2011 | 842.50p | 857.00p | 815.00p | 826.50p | 359488 |
18/05/2011 | 835.00p | 840.00p | 831.00p | 840.00p | 408802 |
17/05/2011 | 824.50p | 846.00p | 822.00p | 835.00p | 455344 |
16/05/2011 | 815.50p | 827.00p | 807.50p | 823.50p | 488034 |
13/05/2011 | 810.00p | 821.50p | 805.50p | 818.00p | 504982 |
12/05/2011 | 809.00p | 810.08p | 795.00p | 810.00p | 299673 |
11/05/2011 | 802.00p | 810.00p | 797.50p | 810.00p | 892646 |
10/05/2011 | 797.50p | 805.00p | 793.50p | 800.00p | 529220 |
09/05/2011 | 794.00p | 806.00p | 789.50p | 797.00p | 331528 |
06/05/2011 | 785.50p | 799.50p | 780.75p | 795.00p | 479223 |
05/05/2011 | 780.50p | 787.00p | 780.00p | 785.00p | 404716 |
04/05/2011 | 789.00p | 795.00p | 778.94p | 783.00p | 131901 |
03/05/2011 | 792.50p | 810.50p | 784.50p | 791.00p | 359361 |
28/04/2011 | 771.00p | 795.50p | 771.00p | 792.50p | 168541 |
27/04/2011 | 767.50p | 774.50p | 764.00p | 773.50p | 108420 |
26/04/2011 | 767.50p | 772.50p | 761.50p | 765.50p | 134800 |
21/04/2011 | 765.50p | 773.50p | 760.00p | 764.00p | 103441 |
20/04/2011 | 755.00p | 768.00p | 755.00p | 762.00p | 192622 |
19/04/2011 | 757.50p | 764.00p | 750.50p | 758.00p | 158082 |
18/04/2011 | 764.00p | 764.05p | 754.50p | 759.00p | 172643 |
15/04/2011 | 758.00p | 764.50p | 751.50p | 758.50p | 254904 |
14/04/2011 | 754.00p | 760.08p | 751.00p | 758.50p | 115746 |
13/04/2011 | 766.50p | 769.00p | 750.50p | 754.50p | 194499 |
12/04/2011 | 779.50p | 782.50p | 756.50p | 764.50p | 318578 |
11/04/2011 | 777.00p | 784.00p | 777.00p | 780.00p | 182048 |
08/04/2011 | 766.50p | 785.00p | 766.50p | 778.00p | 133238 |
07/04/2011 | 789.00p | 792.00p | 761.00p | 767.00p | 215435 |
06/04/2011 | 790.00p | 792.00p | 787.50p | 790.00p | 286542 |
05/04/2011 | 790.50p | 795.50p | 785.50p | 789.50p | 274063 |
04/04/2011 | 791.50p | 792.00p | 787.50p | 790.00p | 209870 |
01/04/2011 | 791.50p | 792.50p | 782.50p | 790.00p | 554060 |
31/03/2011 | 790.00p | 794.63p | 787.50p | 789.50p | 374088 |
30/03/2011 | 798.50p | 798.50p | 789.00p | 790.00p | 132556 |
29/03/2011 | 797.50p | 800.00p | 790.00p | 794.00p | 331603 |
28/03/2011 | 790.50p | 798.50p | 790.50p | 797.00p | 159086 |
25/03/2011 | 791.00p | 799.00p | 789.50p | 794.50p | 133923 |
24/03/2011 | 786.00p | 799.00p | 786.00p | 791.50p | 279931 |
23/03/2011 | 787.50p | 792.50p | 784.50p | 787.00p | 121515 |
22/03/2011 | 797.00p | 805.00p | 785.00p | 788.50p | 198552 |
21/03/2011 | 814.50p | 819.00p | 794.00p | 800.00p | 250911 |
18/03/2011 | 806.00p | 825.26p | 805.00p | 815.00p | 582045 |
17/03/2011 | 780.00p | 814.00p | 774.50p | 806.50p | 593778 |
16/03/2011 | 775.50p | 781.50p | 771.00p | 774.50p | 378884 |
15/03/2011 | 772.00p | 779.00p | 766.00p | 775.50p | 837495 |
14/03/2011 | 773.00p | 786.50p | 773.00p | 780.00p | 202468 |
11/03/2011 | 772.50p | 778.50p | 765.50p | 775.00p | 342933 |
10/03/2011 | 768.50p | 779.50p | 766.56p | 773.00p | 290576 |
09/03/2011 | 742.50p | 773.50p | 742.50p | 770.00p | 350118 |
08/03/2011 | 752.00p | 758.42p | 743.50p | 747.50p | 564808 |
07/03/2011 | 742.00p | 753.50p | 742.00p | 752.00p | 767539 |
04/03/2011 | 726.50p | 740.50p | 726.50p | 740.50p | 151342 |
03/03/2011 | 716.50p | 730.00p | 715.00p | 725.00p | 275996 |
02/03/2011 | 722.00p | 722.00p | 709.50p | 717.00p | 105732 |
01/03/2011 | 722.50p | 727.50p | 719.50p | 725.00p | 232816 |
28/02/2011 | 720.50p | 733.56p | 718.00p | 720.00p | 366020 |
25/02/2011 | 716.00p | 732.50p | 707.50p | 720.50p | 166082 |
24/02/2011 | 715.00p | 731.50p | 715.00p | 723.50p | 257589 |
23/02/2011 | 712.00p | 724.00p | 706.00p | 720.50p | 443444 |
22/02/2011 | 697.00p | 710.50p | 690.50p | 710.00p | 395538 |
21/02/2011 | 704.00p | 704.00p | 696.00p | 699.00p | 122551 |
18/02/2011 | 705.00p | 708.50p | 700.00p | 705.00p | 312682 |
17/02/2011 | 707.50p | 714.50p | 699.50p | 701.00p | 351143 |
16/02/2011 | 715.50p | 716.00p | 706.50p | 708.00p | 155785 |
15/02/2011 | 714.50p | 717.00p | 710.00p | 714.00p | 239997 |
14/02/2011 | 714.50p | 717.00p | 710.00p | 715.00p | 225690 |
11/02/2011 | 710.00p | 717.00p | 710.00p | 714.50p | 391706 |
10/02/2011 | 710.50p | 717.00p | 710.00p | 712.50p | 431350 |
09/02/2011 | 711.00p | 717.00p | 710.00p | 712.00p | 422626 |
08/02/2011 | 701.50p | 717.00p | 701.50p | 714.50p | 514375 |
07/02/2011 | 689.00p | 715.50p | 685.00p | 710.50p | 397158 |
04/02/2011 | 685.00p | 685.00p | 679.00p | 685.00p | 510080 |
03/02/2011 | 680.00p | 692.50p | 676.00p | 683.50p | 497486 |
02/02/2011 | 678.00p | 690.00p | 668.00p | 679.50p | 729649 |
01/02/2011 | 673.00p | 681.00p | 667.50p | 680.00p | 680306 |
31/01/2011 | 681.00p | 684.50p | 664.00p | 667.00p | 639615 |
28/01/2011 | 696.50p | 696.50p | 681.00p | 686.50p | 842386 |
27/01/2011 | 695.50p | 705.50p | 693.00p | 698.50p | 684807 |
26/01/2011 | 720.50p | 722.97p | 699.00p | 702.00p | 866273 |
25/01/2011 | 685.50p | 725.05p | 679.50p | 720.00p | 3099696 |
24/01/2011 | 839.50p | 876.00p | 670.00p | 695.00p | 3985726 |
21/01/2011 | 814.50p | 821.50p | 813.00p | 819.50p | 522440 |
20/01/2011 | 821.50p | 821.50p | 809.50p | 814.00p | 681271 |
19/01/2011 | 835.50p | 841.00p | 819.00p | 826.00p | 596074 |
18/01/2011 | 806.50p | 831.50p | 800.00p | 829.00p | 1960167 |
17/01/2011 | 771.00p | 797.50p | 765.50p | 788.00p | 618206 |
14/01/2011 | 785.00p | 792.00p | 769.50p | 778.00p | 1341011 |
13/01/2011 | 807.00p | 810.00p | 784.00p | 788.00p | 2182646 |
12/01/2011 | 822.50p | 822.50p | 801.50p | 805.00p | 514352 |
11/01/2011 | 826.50p | 834.00p | 814.50p | 815.00p | 642443 |
10/01/2011 | 822.00p | 841.50p | 822.00p | 828.00p | 922283 |
07/01/2011 | 817.00p | 839.50p | 817.00p | 835.00p | 488769 |
06/01/2011 | 833.00p | 836.00p | 833.00p | 835.00p | 943066 |
05/01/2011 | 834.00p | 836.50p | 830.50p | 836.00p | 585961 |
04/01/2011 | 811.00p | 840.00p | 811.00p | 837.50p | 1708044 |
31/12/2010 | 823.00p | 824.00p | 812.00p | 819.50p | 131803 |
30/12/2010 | 825.50p | 828.00p | 821.50p | 823.00p | 348486 |
29/12/2010 | 834.00p | 835.00p | 828.00p | 828.00p | 318568 |
24/12/2010 | 827.00p | 838.50p | 827.00p | 833.00p | 12981 |
23/12/2010 | 833.00p | 839.00p | 832.00p | 835.50p | 420721 |
22/12/2010 | 835.50p | 840.00p | 835.00p | 837.00p | 161535 |
21/12/2010 | 843.50p | 845.00p | 836.00p | 837.00p | 363996 |
20/12/2010 | 833.50p | 852.00p | 833.50p | 849.50p | 410182 |
17/12/2010 | 842.00p | 852.00p | 839.50p | 849.00p | 690613 |
16/12/2010 | 841.00p | 849.50p | 840.00p | 847.00p | 319237 |
15/12/2010 | 847.00p | 854.50p | 838.00p | 847.00p | 248223 |
14/12/2010 | 825.50p | 853.50p | 825.00p | 853.50p | 393917 |
13/12/2010 | 833.00p | 842.50p | 828.50p | 838.50p | 459791 |
10/12/2010 | 830.50p | 838.50p | 828.00p | 834.50p | 479160 |
09/12/2010 | 834.00p | 844.00p | 825.50p | 835.00p | 426633 |
08/12/2010 | 837.00p | 842.50p | 830.00p | 836.00p | 1410738 |
07/12/2010 | 840.50p | 855.00p | 836.50p | 847.00p | 2621127 |
06/12/2010 | 780.00p | 858.50p | 760.50p | 841.00p | 9880639 |
03/12/2010 | 639.50p | 649.00p | 635.00p | 647.50p | 1004216 |
02/12/2010 | 631.00p | 652.00p | 631.00p | 641.50p | 3060439 |
01/12/2010 | 582.00p | 654.00p | 582.00p | 637.00p | 3720741 |
30/11/2010 | 551.50p | 580.00p | 551.50p | 578.00p | 1082885 |
29/11/2010 | 553.00p | 558.50p | 552.00p | 552.50p | 869194 |
26/11/2010 | 558.50p | 564.00p | 545.94p | 549.50p | 796164 |
*Close Price adjusted for both dividends and splits