Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2012 | 514.00p | 522.50p | 512.50p | 518.50p | 1134301 |
23/07/2012 | 522.50p | 524.50p | 514.50p | 514.50p | 827916 |
20/07/2012 | 539.50p | 540.00p | 522.50p | 526.50p | 1768926 |
19/07/2012 | 547.50p | 548.50p | 542.00p | 545.00p | 967159 |
18/07/2012 | 542.50p | 546.05p | 537.00p | 546.00p | 812773 |
17/07/2012 | 573.50p | 573.50p | 539.00p | 540.50p | 1391993 |
16/07/2012 | 566.50p | 575.00p | 561.00p | 573.00p | 870492 |
13/07/2012 | 554.00p | 566.50p | 551.00p | 566.50p | 1302064 |
12/07/2012 | 561.00p | 562.00p | 552.50p | 556.50p | 616513 |
11/07/2012 | 559.00p | 569.00p | 555.00p | 562.50p | 1195086 |
10/07/2012 | 561.50p | 563.00p | 553.50p | 556.00p | 959972 |
09/07/2012 | 566.50p | 566.50p | 558.50p | 562.00p | 857017 |
06/07/2012 | 566.00p | 570.50p | 563.50p | 565.50p | 907561 |
05/07/2012 | 564.50p | 566.50p | 558.50p | 565.50p | 886160 |
04/07/2012 | 571.00p | 571.00p | 562.00p | 565.50p | 748330 |
03/07/2012 | 568.50p | 573.00p | 564.00p | 572.00p | 886444 |
02/07/2012 | 562.00p | 567.50p | 557.00p | 567.00p | 926297 |
29/06/2012 | 564.50p | 565.00p | 556.50p | 560.50p | 919496 |
28/06/2012 | 560.00p | 561.00p | 553.25p | 559.00p | 1018807 |
27/06/2012 | 557.50p | 562.00p | 555.40p | 559.00p | 999933 |
26/06/2012 | 562.00p | 567.50p | 551.00p | 555.00p | 1846779 |
25/06/2012 | 565.00p | 566.00p | 557.00p | 560.50p | 1165157 |
22/06/2012 | 559.50p | 566.00p | 558.50p | 566.00p | 1108213 |
21/06/2012 | 563.00p | 567.00p | 559.00p | 560.00p | 1349931 |
20/06/2012 | 556.50p | 564.50p | 548.50p | 562.00p | 916967 |
19/06/2012 | 552.00p | 558.00p | 550.00p | 555.00p | 838501 |
18/06/2012 | 556.50p | 558.00p | 546.50p | 554.50p | 780295 |
15/06/2012 | 558.50p | 560.50p | 546.50p | 554.50p | 2408752 |
14/06/2012 | 541.50p | 556.50p | 541.50p | 556.50p | 964690 |
13/06/2012 | 540.50p | 546.50p | 537.50p | 544.00p | 718453 |
12/06/2012 | 540.50p | 545.50p | 533.50p | 540.00p | 888021 |
11/06/2012 | 551.50p | 553.00p | 540.00p | 541.00p | 849229 |
08/06/2012 | 536.50p | 546.00p | 536.50p | 545.50p | 1011937 |
07/06/2012 | 549.50p | 552.06p | 539.00p | 540.50p | 718748 |
06/06/2012 | 543.00p | 549.50p | 539.00p | 548.50p | 1073178 |
01/06/2012 | 546.50p | 548.00p | 534.11p | 542.00p | 1125758 |
31/05/2012 | 546.50p | 558.50p | 545.00p | 547.50p | 1144196 |
30/05/2012 | 558.00p | 558.50p | 546.00p | 546.00p | 1272289 |
29/05/2012 | 561.00p | 565.50p | 556.33p | 557.00p | 788211 |
28/05/2012 | 563.00p | 565.50p | 555.17p | 562.00p | 466836 |
25/05/2012 | 562.00p | 567.00p | 551.50p | 560.50p | 1012491 |
24/05/2012 | 551.00p | 563.50p | 541.50p | 561.50p | 1586903 |
23/05/2012 | 554.00p | 556.00p | 541.00p | 545.50p | 1834202 |
22/05/2012 | 556.50p | 560.00p | 550.50p | 556.00p | 1217886 |
21/05/2012 | 567.00p | 567.00p | 551.50p | 552.50p | 1389638 |
18/05/2012 | 563.50p | 579.00p | 563.48p | 568.00p | 1117998 |
17/05/2012 | 568.00p | 577.00p | 564.50p | 568.50p | 1018968 |
16/05/2012 | 564.00p | 573.50p | 564.00p | 567.50p | 797348 |
15/05/2012 | 578.00p | 578.00p | 567.00p | 571.00p | 1314279 |
14/05/2012 | 566.00p | 574.50p | 562.50p | 574.50p | 1271688 |
11/05/2012 | 562.00p | 571.56p | 562.00p | 571.50p | 976716 |
10/05/2012 | 557.50p | 569.50p | 557.50p | 566.50p | 1678562 |
09/05/2012 | 558.50p | 561.50p | 550.50p | 556.50p | 1022712 |
08/05/2012 | 568.00p | 572.50p | 557.00p | 557.00p | 1434372 |
04/05/2012 | 569.50p | 572.50p | 564.00p | 564.00p | 1175275 |
03/05/2012 | 572.50p | 574.50p | 565.50p | 570.50p | 1611438 |
02/05/2012 | 562.00p | 584.00p | 562.00p | 574.00p | 3101540 |
01/05/2012 | 542.00p | 553.50p | 539.00p | 551.50p | 1105865 |
30/04/2012 | 546.00p | 549.50p | 539.50p | 543.00p | 1549234 |
27/04/2012 | 540.00p | 546.50p | 534.50p | 545.50p | 939166 |
26/04/2012 | 531.50p | 542.00p | 529.50p | 541.50p | 1446966 |
25/04/2012 | 536.50p | 544.00p | 528.50p | 529.00p | 1663775 |
24/04/2012 | 531.00p | 551.00p | 531.00p | 545.50p | 2262031 |
23/04/2012 | 524.00p | 535.00p | 522.27p | 532.00p | 1423097 |
20/04/2012 | 528.00p | 529.00p | 520.00p | 526.50p | 939340 |
19/04/2012 | 537.00p | 539.00p | 525.00p | 528.00p | 2089916 |
18/04/2012 | 537.00p | 539.00p | 527.50p | 532.50p | 1461879 |
17/04/2012 | 537.50p | 543.00p | 534.00p | 539.00p | 1254208 |
16/04/2012 | 528.00p | 546.00p | 528.00p | 536.50p | 1485735 |
13/04/2012 | 535.50p | 538.50p | 529.50p | 530.50p | 1433772 |
12/04/2012 | 532.00p | 538.50p | 527.50p | 537.00p | 976957 |
11/04/2012 | 529.00p | 538.00p | 528.38p | 534.50p | 1100620 |
10/04/2012 | 535.00p | 545.00p | 530.00p | 530.00p | 1468339 |
05/04/2012 | 542.00p | 545.50p | 536.00p | 541.00p | 1060441 |
04/04/2012 | 550.00p | 551.50p | 542.00p | 543.50p | 1575940 |
03/04/2012 | 548.00p | 553.00p | 543.00p | 550.00p | 1310558 |
02/04/2012 | 549.50p | 554.50p | 542.00p | 547.50p | 1339669 |
30/03/2012 | 539.00p | 548.00p | 533.50p | 544.50p | 1655742 |
29/03/2012 | 525.50p | 541.50p | 519.67p | 536.50p | 1788758 |
28/03/2012 | 530.50p | 536.00p | 522.00p | 524.50p | 1290755 |
27/03/2012 | 543.50p | 543.50p | 526.50p | 531.00p | 668680 |
26/03/2012 | 528.00p | 540.50p | 525.50p | 540.00p | 1446585 |
23/03/2012 | 519.50p | 538.00p | 518.00p | 528.00p | 1732497 |
22/03/2012 | 523.00p | 524.00p | 515.00p | 519.00p | 757705 |
21/03/2012 | 525.50p | 532.00p | 517.50p | 521.00p | 1530215 |
20/03/2012 | 521.00p | 529.50p | 521.00p | 524.50p | 1195532 |
19/03/2012 | 526.50p | 527.50p | 512.00p | 523.00p | 1202128 |
16/03/2012 | 530.00p | 531.50p | 521.50p | 527.50p | 4090234 |
15/03/2012 | 532.00p | 537.00p | 526.00p | 527.50p | 1541276 |
14/03/2012 | 529.00p | 537.50p | 523.00p | 533.00p | 1324041 |
13/03/2012 | 520.50p | 529.00p | 519.00p | 526.00p | 864267 |
12/03/2012 | 519.00p | 521.50p | 512.00p | 519.50p | 554649 |
09/03/2012 | 516.00p | 522.50p | 513.00p | 519.00p | 1257284 |
08/03/2012 | 519.50p | 524.50p | 510.00p | 515.00p | 1539836 |
07/03/2012 | 501.00p | 521.50p | 500.77p | 516.50p | 1674033 |
06/03/2012 | 502.50p | 506.00p | 493.40p | 495.10p | 1040803 |
05/03/2012 | 507.00p | 508.50p | 498.30p | 503.00p | 1026877 |
02/03/2012 | 511.50p | 516.50p | 506.50p | 510.00p | 952226 |
01/03/2012 | 518.00p | 520.00p | 503.00p | 505.00p | 1208305 |
29/02/2012 | 515.50p | 522.00p | 514.50p | 519.00p | 948652 |
28/02/2012 | 515.50p | 516.00p | 508.00p | 514.50p | 547269 |
27/02/2012 | 518.50p | 518.50p | 508.50p | 512.00p | 1072486 |
24/02/2012 | 520.50p | 523.50p | 513.00p | 519.00p | 1184036 |
23/02/2012 | 505.00p | 519.00p | 505.00p | 518.50p | 1262024 |
22/02/2012 | 518.50p | 520.00p | 497.00p | 508.00p | 1529153 |
21/02/2012 | 533.00p | 533.50p | 512.00p | 518.50p | 1126794 |
20/02/2012 | 525.00p | 534.50p | 521.50p | 526.00p | 1068569 |
17/02/2012 | 518.50p | 521.00p | 511.91p | 515.50p | 837671 |
16/02/2012 | 525.50p | 526.50p | 515.50p | 516.50p | 1147181 |
15/02/2012 | 529.00p | 531.00p | 521.50p | 529.50p | 1340175 |
14/02/2012 | 526.50p | 531.00p | 523.00p | 528.50p | 842289 |
13/02/2012 | 515.00p | 530.50p | 515.00p | 530.50p | 817827 |
10/02/2012 | 515.50p | 520.50p | 513.50p | 516.00p | 822693 |
09/02/2012 | 515.50p | 519.50p | 508.50p | 517.00p | 1131510 |
08/02/2012 | 526.50p | 530.00p | 511.86p | 516.00p | 1424054 |
07/02/2012 | 530.50p | 534.50p | 524.50p | 527.50p | 1033019 |
06/02/2012 | 540.00p | 543.00p | 529.50p | 530.00p | 856237 |
03/02/2012 | 543.50p | 543.50p | 536.00p | 540.50p | 1081216 |
02/02/2012 | 544.00p | 545.00p | 537.00p | 541.50p | 979094 |
01/02/2012 | 533.00p | 544.50p | 529.50p | 544.50p | 1512156 |
31/01/2012 | 534.00p | 537.50p | 529.50p | 531.50p | 1057534 |
30/01/2012 | 523.50p | 535.00p | 523.50p | 532.00p | 832096 |
27/01/2012 | 526.50p | 537.00p | 522.50p | 526.50p | 847186 |
26/01/2012 | 512.50p | 530.50p | 512.50p | 528.00p | 1280866 |
25/01/2012 | 522.00p | 523.00p | 504.00p | 511.00p | 1371458 |
24/01/2012 | 509.00p | 520.50p | 507.50p | 519.50p | 1068731 |
23/01/2012 | 531.50p | 536.50p | 505.00p | 510.00p | 1544199 |
20/01/2012 | 532.50p | 534.39p | 526.50p | 532.00p | 508655 |
19/01/2012 | 530.00p | 533.50p | 525.50p | 530.50p | 1141961 |
18/01/2012 | 533.00p | 533.50p | 527.50p | 530.50p | 652675 |
17/01/2012 | 538.50p | 540.50p | 525.50p | 532.00p | 958952 |
16/01/2012 | 528.00p | 534.50p | 528.00p | 533.00p | 633425 |
13/01/2012 | 542.00p | 543.55p | 526.00p | 530.50p | 1228557 |
12/01/2012 | 556.50p | 558.00p | 538.50p | 539.00p | 1336234 |
11/01/2012 | 563.00p | 566.24p | 553.00p | 554.50p | 678170 |
10/01/2012 | 562.00p | 568.00p | 551.00p | 565.00p | 1080549 |
09/01/2012 | 556.00p | 562.50p | 553.50p | 557.00p | 853588 |
06/01/2012 | 553.50p | 569.00p | 550.00p | 556.00p | 1129119 |
05/01/2012 | 565.00p | 565.00p | 550.50p | 551.50p | 698243 |
04/01/2012 | 550.50p | 569.00p | 548.00p | 561.50p | 1327696 |
03/01/2012 | 553.50p | 558.00p | 539.50p | 550.50p | 1282902 |
30/12/2011 | 548.50p | 549.00p | 542.50p | 545.00p | 129848 |
29/12/2011 | 543.00p | 550.00p | 540.50p | 549.00p | 286866 |
28/12/2011 | 543.50p | 550.00p | 538.79p | 541.00p | 481774 |
23/12/2011 | 538.50p | 546.50p | 536.00p | 543.00p | 559131 |
22/12/2011 | 532.00p | 536.00p | 528.00p | 534.50p | 674354 |
21/12/2011 | 524.50p | 536.00p | 522.00p | 530.00p | 926116 |
20/12/2011 | 534.00p | 534.69p | 518.50p | 523.00p | 1210202 |
19/12/2011 | 526.50p | 537.00p | 522.00p | 536.00p | 815668 |
16/12/2011 | 547.00p | 548.50p | 521.00p | 527.00p | 2747170 |
15/12/2011 | 539.00p | 549.50p | 536.50p | 545.50p | 910787 |
14/12/2011 | 551.50p | 554.50p | 535.00p | 537.00p | 759691 |
13/12/2011 | 546.50p | 558.50p | 546.00p | 555.50p | 1016064 |
12/12/2011 | 549.50p | 553.50p | 545.00p | 546.50p | 894780 |
09/12/2011 | 539.00p | 555.50p | 538.00p | 550.50p | 1013380 |
08/12/2011 | 545.50p | 554.00p | 541.00p | 541.00p | 1321790 |
07/12/2011 | 543.50p | 549.00p | 539.50p | 545.00p | 861535 |
06/12/2011 | 539.00p | 543.50p | 534.50p | 542.00p | 1395349 |
05/12/2011 | 538.00p | 546.00p | 532.00p | 543.50p | 1038916 |
02/12/2011 | 552.00p | 558.50p | 530.26p | 534.50p | 1273522 |
01/12/2011 | 552.00p | 562.50p | 550.00p | 550.50p | 1058586 |
30/11/2011 | 550.00p | 560.00p | 539.00p | 559.50p | 1904244 |
29/11/2011 | 560.50p | 565.50p | 554.50p | 562.00p | 583163 |
28/11/2011 | 553.50p | 564.00p | 553.50p | 559.50p | 849893 |
25/11/2011 | 547.50p | 558.00p | 542.50p | 551.50p | 695431 |
24/11/2011 | 542.00p | 556.50p | 536.50p | 551.50p | 1312842 |
23/11/2011 | 544.50p | 554.50p | 538.91p | 539.00p | 1168729 |
22/11/2011 | 552.00p | 558.50p | 549.50p | 550.50p | 1163010 |
21/11/2011 | 561.00p | 570.00p | 546.67p | 553.00p | 1117570 |
18/11/2011 | 577.00p | 581.00p | 568.50p | 568.50p | 890739 |
17/11/2011 | 581.00p | 583.50p | 567.50p | 580.50p | 1105955 |
16/11/2011 | 571.00p | 589.00p | 567.50p | 581.50p | 1820322 |
15/11/2011 | 555.00p | 584.00p | 555.00p | 573.50p | 2448864 |
14/11/2011 | 573.00p | 573.00p | 552.00p | 554.00p | 1027066 |
11/11/2011 | 554.50p | 574.00p | 554.50p | 571.50p | 1216367 |
10/11/2011 | 549.00p | 559.00p | 546.00p | 557.50p | 707956 |
09/11/2011 | 553.00p | 569.50p | 545.50p | 554.00p | 986039 |
08/11/2011 | 545.50p | 555.50p | 541.50p | 548.00p | 704148 |
07/11/2011 | 537.50p | 552.50p | 533.50p | 548.50p | 683971 |
04/11/2011 | 550.50p | 551.50p | 540.00p | 541.50p | 782328 |
03/11/2011 | 532.50p | 551.00p | 528.00p | 550.50p | 1021239 |
02/11/2011 | 532.50p | 542.50p | 521.00p | 537.50p | 1372201 |
01/11/2011 | 565.50p | 565.50p | 520.50p | 525.00p | 1579007 |
31/10/2011 | 539.50p | 566.00p | 539.00p | 543.00p | 2045748 |
28/10/2011 | 533.00p | 544.00p | 532.00p | 543.00p | 1325988 |
27/10/2011 | 530.50p | 540.50p | 528.00p | 529.00p | 1248780 |
26/10/2011 | 517.50p | 521.50p | 513.50p | 518.50p | 900649 |
25/10/2011 | 525.50p | 537.50p | 516.50p | 517.00p | 2270568 |
24/10/2011 | 537.50p | 540.50p | 522.50p | 530.00p | 1315575 |
21/10/2011 | 528.50p | 537.50p | 517.00p | 536.50p | 2622355 |
20/10/2011 | 475.00p | 556.50p | 471.00p | 529.00p | 8089507 |
19/10/2011 | 465.20p | 480.50p | 464.50p | 479.80p | 1822758 |
18/10/2011 | 456.80p | 465.20p | 452.20p | 460.20p | 1452061 |
17/10/2011 | 470.50p | 472.90p | 457.30p | 458.00p | 1060425 |
14/10/2011 | 464.10p | 472.40p | 461.80p | 470.30p | 879362 |
13/10/2011 | 468.70p | 473.40p | 460.60p | 461.60p | 1164790 |
12/10/2011 | 462.50p | 476.30p | 460.30p | 470.00p | 976144 |
11/10/2011 | 468.00p | 471.80p | 460.20p | 466.20p | 1040766 |
10/10/2011 | 467.00p | 474.70p | 467.00p | 471.50p | 1109052 |
07/10/2011 | 469.20p | 473.70p | 461.92p | 466.50p | 1651253 |
*Close Price adjusted for both dividends and splits