Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/10/2011 | 461.10p | 471.50p | 455.00p | 468.70p | 1996811 |
05/10/2011 | 462.90p | 468.60p | 458.10p | 458.70p | 1390877 |
04/10/2011 | 469.20p | 473.80p | 452.50p | 459.30p | 1846647 |
03/10/2011 | 472.50p | 479.40p | 466.80p | 473.00p | 1237890 |
30/09/2011 | 485.70p | 490.00p | 478.20p | 479.90p | 1158890 |
29/09/2011 | 483.40p | 489.10p | 478.80p | 487.10p | 1209401 |
28/09/2011 | 485.60p | 492.50p | 483.00p | 483.00p | 908745 |
27/09/2011 | 502.50p | 506.00p | 496.40p | 503.50p | 1152703 |
26/09/2011 | 486.20p | 502.50p | 485.80p | 497.90p | 1792632 |
23/09/2011 | 491.70p | 497.80p | 485.30p | 491.00p | 1200214 |
22/09/2011 | 501.50p | 504.00p | 487.20p | 488.00p | 2590855 |
21/09/2011 | 517.00p | 524.50p | 506.00p | 506.00p | 1076624 |
20/09/2011 | 516.50p | 528.50p | 515.50p | 519.50p | 1020510 |
19/09/2011 | 509.50p | 523.00p | 508.40p | 518.50p | 1752086 |
16/09/2011 | 535.00p | 535.50p | 512.50p | 512.50p | 2541073 |
15/09/2011 | 533.50p | 542.00p | 531.00p | 533.50p | 1001595 |
14/09/2011 | 524.50p | 538.00p | 523.00p | 529.00p | 1061237 |
13/09/2011 | 528.50p | 528.50p | 519.00p | 525.00p | 703635 |
12/09/2011 | 518.00p | 530.00p | 517.50p | 521.50p | 248580 |
09/09/2011 | 528.50p | 536.00p | 526.50p | 528.50p | 681110 |
08/09/2011 | 525.50p | 531.50p | 523.50p | 531.00p | 591642 |
07/09/2011 | 524.00p | 526.50p | 517.50p | 525.00p | 968363 |
06/09/2011 | 516.50p | 522.00p | 512.50p | 516.00p | 849648 |
05/09/2011 | 520.50p | 526.00p | 513.60p | 517.00p | 657850 |
02/09/2011 | 532.00p | 534.82p | 525.50p | 528.00p | 910038 |
01/09/2011 | 528.00p | 536.55p | 516.50p | 536.50p | 1270173 |
31/08/2011 | 499.00p | 523.50p | 496.50p | 519.50p | 1122077 |
30/08/2011 | 494.00p | 504.00p | 493.10p | 496.70p | 676325 |
26/08/2011 | 486.70p | 489.70p | 481.00p | 487.70p | 610548 |
25/08/2011 | 499.80p | 499.90p | 483.60p | 486.70p | 619467 |
24/08/2011 | 483.40p | 499.60p | 480.70p | 496.10p | 1269228 |
23/08/2011 | 477.50p | 483.60p | 473.50p | 481.20p | 853899 |
22/08/2011 | 466.00p | 479.30p | 466.00p | 473.20p | 628050 |
19/08/2011 | 465.70p | 477.30p | 454.70p | 469.70p | 1459813 |
18/08/2011 | 479.60p | 483.00p | 464.00p | 467.00p | 1159261 |
17/08/2011 | 483.30p | 487.80p | 476.30p | 485.00p | 1239512 |
16/08/2011 | 483.90p | 488.40p | 475.60p | 481.70p | 968583 |
15/08/2011 | 482.80p | 488.50p | 480.10p | 487.10p | 1058080 |
12/08/2011 | 464.00p | 483.40p | 460.50p | 480.80p | 1874883 |
11/08/2011 | 465.40p | 466.10p | 444.70p | 461.70p | 2547639 |
10/08/2011 | 477.00p | 479.50p | 452.10p | 453.00p | 3591231 |
09/08/2011 | 480.10p | 480.10p | 447.20p | 469.60p | 3636563 |
08/08/2011 | 483.00p | 491.10p | 478.00p | 484.00p | 1872294 |
05/08/2011 | 505.00p | 516.00p | 477.30p | 485.10p | 3385381 |
04/08/2011 | 524.00p | 530.50p | 513.00p | 516.00p | 1256939 |
03/08/2011 | 521.50p | 530.00p | 518.00p | 520.00p | 1883208 |
02/08/2011 | 528.00p | 530.50p | 512.50p | 529.50p | 1282525 |
01/08/2011 | 536.00p | 541.00p | 528.00p | 529.00p | 912821 |
29/07/2011 | 522.50p | 536.50p | 520.50p | 535.00p | 906224 |
28/07/2011 | 514.00p | 527.00p | 514.00p | 526.50p | 743182 |
27/07/2011 | 528.00p | 528.00p | 519.00p | 519.50p | 701012 |
26/07/2011 | 518.50p | 531.50p | 518.50p | 527.50p | 951522 |
25/07/2011 | 514.50p | 520.00p | 512.50p | 519.50p | 408062 |
22/07/2011 | 515.00p | 520.48p | 513.50p | 517.50p | 506261 |
21/07/2011 | 512.50p | 516.00p | 505.50p | 515.00p | 984285 |
20/07/2011 | 501.00p | 511.50p | 496.00p | 510.00p | 994249 |
19/07/2011 | 497.00p | 502.50p | 496.50p | 496.80p | 1220318 |
18/07/2011 | 492.10p | 496.50p | 491.00p | 496.50p | 816152 |
15/07/2011 | 486.80p | 496.20p | 483.00p | 494.80p | 1248087 |
14/07/2011 | 480.20p | 488.50p | 478.30p | 486.20p | 1046446 |
13/07/2011 | 489.60p | 489.60p | 476.90p | 484.40p | 1740202 |
12/07/2011 | 483.50p | 490.50p | 474.80p | 489.50p | 1686612 |
11/07/2011 | 486.10p | 487.10p | 481.70p | 485.80p | 1043528 |
08/07/2011 | 492.40p | 506.00p | 475.40p | 487.10p | 1538996 |
07/07/2011 | 492.00p | 494.60p | 487.10p | 492.90p | 1280676 |
06/07/2011 | 499.40p | 499.40p | 486.50p | 489.60p | 1868742 |
05/07/2011 | 501.50p | 502.00p | 495.30p | 498.30p | 1505066 |
04/07/2011 | 499.70p | 501.50p | 497.70p | 499.70p | 755902 |
01/07/2011 | 507.00p | 507.00p | 495.40p | 498.10p | 2344371 |
30/06/2011 | 496.50p | 505.00p | 494.40p | 503.50p | 1062463 |
29/06/2011 | 493.40p | 497.60p | 491.70p | 494.20p | 1359456 |
28/06/2011 | 490.60p | 492.80p | 485.90p | 490.60p | 1334126 |
27/06/2011 | 491.80p | 491.90p | 480.01p | 489.80p | 1608329 |
24/06/2011 | 490.70p | 495.00p | 488.90p | 491.40p | 857858 |
23/06/2011 | 491.70p | 494.90p | 489.00p | 489.40p | 1486417 |
22/06/2011 | 484.60p | 493.60p | 481.10p | 492.20p | 1334149 |
21/06/2011 | 481.60p | 486.30p | 479.80p | 486.20p | 974368 |
20/06/2011 | 482.60p | 482.60p | 476.30p | 479.90p | 1225494 |
17/06/2011 | 471.50p | 484.60p | 470.90p | 483.10p | 1883906 |
16/06/2011 | 473.10p | 475.20p | 466.10p | 472.40p | 1556657 |
15/06/2011 | 475.90p | 479.50p | 472.50p | 474.60p | 1396634 |
14/06/2011 | 480.10p | 485.00p | 473.10p | 476.90p | 1650555 |
13/06/2011 | 481.20p | 484.00p | 477.90p | 480.30p | 1137771 |
10/06/2011 | 487.70p | 490.00p | 480.50p | 481.20p | 1291863 |
09/06/2011 | 478.90p | 490.00p | 478.90p | 488.30p | 1843742 |
08/06/2011 | 482.60p | 494.90p | 481.00p | 482.60p | 2810271 |
07/06/2011 | 477.30p | 487.00p | 477.30p | 481.80p | 1927250 |
06/06/2011 | 473.10p | 478.60p | 469.50p | 477.70p | 1340001 |
03/06/2011 | 471.20p | 475.30p | 464.70p | 474.30p | 1226170 |
02/06/2011 | 464.40p | 473.40p | 464.40p | 469.20p | 1105698 |
01/06/2011 | 465.40p | 469.80p | 462.90p | 466.90p | 1354453 |
31/05/2011 | 462.80p | 470.50p | 461.50p | 465.20p | 1612484 |
27/05/2011 | 462.50p | 466.60p | 459.50p | 461.60p | 2320983 |
26/05/2011 | 461.80p | 465.90p | 460.40p | 462.80p | 1506800 |
25/05/2011 | 459.70p | 462.70p | 452.50p | 460.50p | 1227254 |
24/05/2011 | 451.40p | 459.30p | 447.80p | 456.90p | 1641110 |
23/05/2011 | 450.50p | 453.80p | 447.70p | 449.60p | 912106 |
20/05/2011 | 452.30p | 456.90p | 450.70p | 454.60p | 1961824 |
19/05/2011 | 449.50p | 452.90p | 449.50p | 451.00p | 1272267 |
18/05/2011 | 447.30p | 451.60p | 446.20p | 449.70p | 1296263 |
17/05/2011 | 452.50p | 454.30p | 444.50p | 444.50p | 1819057 |
16/05/2011 | 460.00p | 462.20p | 450.90p | 452.30p | 1464437 |
13/05/2011 | 470.80p | 471.40p | 459.30p | 461.80p | 1666987 |
12/05/2011 | 455.50p | 479.00p | 455.20p | 469.70p | 2432997 |
11/05/2011 | 452.70p | 464.10p | 449.40p | 457.60p | 1590852 |
10/05/2011 | 443.80p | 460.40p | 442.55p | 456.80p | 3529743 |
09/05/2011 | 444.20p | 445.50p | 437.80p | 443.10p | 2820788 |
06/05/2011 | 451.30p | 451.30p | 440.40p | 445.50p | 3172789 |
05/05/2011 | 457.00p | 472.60p | 449.32p | 449.70p | 1890772 |
04/05/2011 | 445.20p | 472.90p | 442.50p | 457.90p | 3935638 |
03/05/2011 | 439.40p | 445.00p | 439.30p | 444.80p | 2315672 |
28/04/2011 | 432.90p | 443.50p | 431.45p | 439.90p | 3809938 |
27/04/2011 | 436.10p | 450.00p | 430.20p | 430.40p | 1862032 |
26/04/2011 | 450.90p | 454.56p | 442.70p | 450.10p | 2368644 |
21/04/2011 | 451.70p | 451.70p | 438.90p | 443.00p | 1747316 |
20/04/2011 | 440.10p | 449.50p | 440.10p | 448.30p | 1323598 |
19/04/2011 | 438.20p | 442.19p | 437.60p | 440.10p | 2525915 |
18/04/2011 | 441.40p | 441.60p | 434.40p | 435.80p | 1692772 |
15/04/2011 | 435.40p | 445.00p | 435.00p | 442.20p | 1379545 |
14/04/2011 | 431.90p | 438.90p | 431.60p | 434.00p | 2137416 |
13/04/2011 | 425.00p | 436.20p | 423.00p | 432.00p | 2190660 |
12/04/2011 | 421.70p | 425.00p | 420.60p | 424.50p | 1453177 |
11/04/2011 | 421.00p | 423.00p | 419.00p | 421.60p | 1715767 |
08/04/2011 | 414.60p | 420.70p | 414.10p | 420.70p | 2276182 |
07/04/2011 | 419.70p | 420.00p | 413.20p | 413.20p | 1794388 |
06/04/2011 | 422.10p | 422.40p | 419.30p | 419.40p | 1669020 |
05/04/2011 | 425.00p | 428.90p | 417.30p | 420.10p | 3544484 |
04/04/2011 | 406.60p | 417.20p | 398.20p | 415.30p | 1695256 |
01/04/2011 | 399.60p | 408.50p | 399.50p | 407.00p | 1568458 |
31/03/2011 | 395.00p | 403.30p | 391.60p | 396.50p | 2109532 |
30/03/2011 | 394.10p | 397.00p | 393.70p | 395.10p | 1592955 |
29/03/2011 | 397.20p | 398.57p | 393.20p | 393.90p | 1411896 |
28/03/2011 | 387.70p | 398.50p | 386.70p | 397.10p | 2375533 |
25/03/2011 | 373.10p | 390.00p | 371.10p | 387.40p | 3224944 |
24/03/2011 | 375.00p | 383.10p | 366.60p | 371.90p | 6079987 |
23/03/2011 | 409.50p | 411.20p | 375.00p | 392.20p | 4389089 |
22/03/2011 | 417.30p | 418.60p | 409.10p | 409.70p | 1819711 |
21/03/2011 | 424.70p | 424.70p | 413.40p | 415.40p | 3556734 |
18/03/2011 | 412.10p | 423.90p | 409.10p | 420.00p | 4507095 |
17/03/2011 | 410.40p | 416.55p | 408.10p | 409.90p | 2114097 |
16/03/2011 | 410.60p | 414.10p | 407.60p | 409.50p | 3063750 |
15/03/2011 | 404.80p | 411.30p | 404.00p | 407.90p | 4641930 |
14/03/2011 | 397.00p | 425.00p | 397.00p | 408.70p | 4218997 |
11/03/2011 | 400.50p | 403.90p | 339.20p | 396.30p | 1399977 |
10/03/2011 | 411.90p | 411.90p | 400.00p | 401.50p | 1685323 |
09/03/2011 | 403.20p | 414.60p | 403.20p | 413.20p | 1476840 |
08/03/2011 | 404.30p | 404.30p | 398.80p | 403.00p | 1107636 |
07/03/2011 | 407.50p | 408.50p | 404.00p | 404.70p | 1039509 |
04/03/2011 | 404.10p | 410.40p | 404.10p | 409.30p | 1346846 |
03/03/2011 | 400.20p | 404.34p | 398.40p | 404.30p | 1005635 |
02/03/2011 | 396.40p | 402.20p | 395.30p | 399.80p | 1445046 |
01/03/2011 | 397.90p | 399.00p | 395.70p | 397.20p | 1594100 |
28/02/2011 | 392.10p | 397.00p | 392.10p | 394.80p | 2561797 |
25/02/2011 | 395.20p | 396.90p | 392.40p | 393.50p | 1121656 |
24/02/2011 | 393.90p | 397.40p | 392.90p | 395.50p | 1260113 |
23/02/2011 | 398.10p | 404.02p | 393.00p | 397.30p | 2721856 |
22/02/2011 | 400.70p | 403.10p | 391.90p | 401.10p | 2109518 |
21/02/2011 | 400.00p | 402.40p | 394.90p | 394.90p | 1249269 |
18/02/2011 | 399.20p | 403.50p | 398.70p | 401.00p | 1176485 |
17/02/2011 | 393.30p | 403.50p | 391.00p | 400.00p | 1655332 |
16/02/2011 | 395.90p | 397.70p | 389.50p | 394.10p | 2052559 |
15/02/2011 | 399.50p | 400.70p | 390.50p | 395.90p | 1213516 |
14/02/2011 | 403.10p | 406.50p | 396.50p | 399.70p | 1222980 |
11/02/2011 | 398.30p | 405.00p | 396.50p | 403.90p | 1208877 |
10/02/2011 | 398.30p | 399.70p | 393.20p | 398.10p | 1027246 |
09/02/2011 | 399.90p | 404.10p | 397.90p | 398.40p | 1123516 |
08/02/2011 | 400.20p | 401.60p | 398.10p | 398.60p | 895352 |
07/02/2011 | 396.40p | 401.80p | 396.40p | 399.60p | 1330558 |
04/02/2011 | 398.30p | 398.30p | 394.10p | 396.40p | 866332 |
03/02/2011 | 394.40p | 398.20p | 393.90p | 396.80p | 1413605 |
02/02/2011 | 393.70p | 396.20p | 392.40p | 395.00p | 1647631 |
01/02/2011 | 388.80p | 395.20p | 387.10p | 392.90p | 1525923 |
31/01/2011 | 390.60p | 391.20p | 386.10p | 388.00p | 1610975 |
28/01/2011 | 387.50p | 396.70p | 387.50p | 391.60p | 802841 |
27/01/2011 | 390.00p | 393.10p | 388.63p | 390.00p | 742319 |
26/01/2011 | 398.00p | 401.80p | 387.30p | 390.00p | 2529668 |
25/01/2011 | 396.30p | 400.40p | 388.30p | 398.30p | 1329118 |
24/01/2011 | 390.30p | 396.70p | 387.70p | 394.10p | 1970170 |
21/01/2011 | 391.90p | 394.50p | 386.50p | 388.70p | 1516257 |
20/01/2011 | 395.00p | 396.50p | 388.90p | 390.30p | 1418556 |
19/01/2011 | 398.40p | 401.70p | 393.20p | 394.90p | 1595872 |
18/01/2011 | 406.30p | 411.40p | 391.60p | 400.50p | 3193865 |
17/01/2011 | 402.30p | 411.40p | 400.80p | 408.00p | 1774291 |
14/01/2011 | 389.60p | 401.50p | 388.90p | 401.10p | 3231062 |
13/01/2011 | 379.00p | 391.00p | 379.00p | 389.00p | 1487297 |
12/01/2011 | 380.50p | 384.30p | 376.80p | 380.00p | 3621745 |
11/01/2011 | 380.70p | 382.10p | 377.00p | 380.00p | 1727318 |
10/01/2011 | 380.90p | 381.70p | 372.80p | 378.00p | 1576413 |
07/01/2011 | 388.80p | 390.00p | 378.10p | 380.00p | 1683091 |
06/01/2011 | 387.30p | 392.20p | 383.20p | 388.80p | 2217470 |
05/01/2011 | 379.90p | 388.10p | 377.30p | 385.60p | 1524679 |
04/01/2011 | 373.20p | 382.40p | 365.90p | 381.00p | 1865337 |
31/12/2010 | 379.20p | 380.00p | 368.30p | 368.30p | 306545 |
30/12/2010 | 381.00p | 382.66p | 376.30p | 377.40p | 323273 |
29/12/2010 | 375.80p | 384.40p | 375.80p | 381.50p | 717042 |
24/12/2010 | 377.10p | 379.40p | 374.50p | 377.50p | 35270 |
23/12/2010 | 385.00p | 385.00p | 377.40p | 377.60p | 437470 |
22/12/2010 | 377.40p | 385.10p | 374.30p | 383.60p | 1288717 |
21/12/2010 | 372.50p | 380.80p | 370.20p | 377.00p | 1726665 |
20/12/2010 | 361.80p | 372.60p | 359.10p | 370.40p | 1693422 |
*Close Price adjusted for both dividends and splits