Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2012 | 488.80p | 488.80p | 480.70p | 486.90p | 327933 |
05/07/2012 | 489.90p | 489.90p | 484.80p | 486.20p | 210337 |
04/07/2012 | 490.00p | 490.20p | 486.70p | 488.80p | 424160 |
03/07/2012 | 485.90p | 490.50p | 480.00p | 489.60p | 219892 |
02/07/2012 | 483.00p | 487.00p | 479.00p | 483.80p | 368954 |
29/06/2012 | 472.70p | 482.40p | 470.60p | 478.50p | 352146 |
28/06/2012 | 464.10p | 467.10p | 458.60p | 465.90p | 173348 |
27/06/2012 | 460.60p | 467.10p | 458.20p | 464.50p | 236279 |
26/06/2012 | 459.30p | 465.70p | 458.10p | 460.90p | 256072 |
25/06/2012 | 460.80p | 461.50p | 455.70p | 460.60p | 183317 |
22/06/2012 | 465.40p | 465.40p | 460.00p | 464.30p | 129848 |
21/06/2012 | 470.90p | 475.00p | 465.60p | 466.40p | 266099 |
20/06/2012 | 470.30p | 473.70p | 463.50p | 471.70p | 168198 |
19/06/2012 | 460.00p | 470.70p | 456.90p | 467.80p | 269172 |
18/06/2012 | 455.00p | 460.80p | 448.00p | 459.30p | 767987 |
15/06/2012 | 465.50p | 467.90p | 439.34p | 439.60p | 1149909 |
14/06/2012 | 464.50p | 468.50p | 459.20p | 466.30p | 385828 |
13/06/2012 | 464.10p | 468.08p | 458.15p | 463.10p | 332115 |
12/06/2012 | 460.60p | 467.20p | 460.60p | 465.70p | 737408 |
11/06/2012 | 453.50p | 466.40p | 453.50p | 463.00p | 324682 |
08/06/2012 | 438.90p | 447.80p | 432.30p | 447.50p | 346551 |
07/06/2012 | 429.20p | 443.30p | 425.00p | 442.70p | 296733 |
06/06/2012 | 432.30p | 435.60p | 420.70p | 428.00p | 655273 |
01/06/2012 | 450.00p | 453.30p | 429.20p | 430.30p | 353398 |
31/05/2012 | 453.40p | 458.00p | 443.20p | 449.00p | 936169 |
30/05/2012 | 454.40p | 455.60p | 447.70p | 450.50p | 219431 |
29/05/2012 | 443.20p | 464.00p | 441.27p | 458.20p | 530444 |
28/05/2012 | 443.70p | 447.10p | 439.85p | 441.30p | 81713 |
25/05/2012 | 443.90p | 448.10p | 431.60p | 438.80p | 200217 |
24/05/2012 | 453.40p | 456.60p | 442.70p | 445.00p | 432412 |
23/05/2012 | 455.10p | 457.10p | 453.00p | 454.00p | 308518 |
22/05/2012 | 455.70p | 463.90p | 454.50p | 457.00p | 205764 |
21/05/2012 | 455.00p | 458.30p | 451.10p | 456.30p | 198106 |
18/05/2012 | 455.70p | 462.80p | 455.10p | 455.20p | 250256 |
17/05/2012 | 460.90p | 471.40p | 460.20p | 460.60p | 178324 |
16/05/2012 | 457.20p | 464.30p | 454.80p | 463.00p | 297240 |
15/05/2012 | 464.10p | 466.00p | 458.30p | 463.20p | 409491 |
14/05/2012 | 466.60p | 466.90p | 457.50p | 465.20p | 170341 |
11/05/2012 | 456.10p | 469.10p | 456.10p | 468.70p | 157181 |
10/05/2012 | 467.00p | 470.70p | 457.30p | 459.50p | 215692 |
09/05/2012 | 474.30p | 480.30p | 459.20p | 467.40p | 1466777 |
08/05/2012 | 481.60p | 485.70p | 474.20p | 476.70p | 1822957 |
04/05/2012 | 481.50p | 488.57p | 476.60p | 482.60p | 481621 |
03/05/2012 | 478.00p | 483.90p | 474.80p | 483.10p | 299824 |
02/05/2012 | 466.40p | 479.10p | 466.40p | 479.10p | 621998 |
01/05/2012 | 465.00p | 470.50p | 463.40p | 467.80p | 250997 |
30/04/2012 | 465.00p | 470.50p | 462.70p | 464.40p | 178556 |
27/04/2012 | 465.40p | 472.80p | 460.82p | 464.90p | 276716 |
26/04/2012 | 465.20p | 470.80p | 463.00p | 470.00p | 442507 |
25/04/2012 | 462.50p | 469.00p | 456.90p | 462.90p | 552058 |
24/04/2012 | 458.50p | 470.90p | 458.50p | 463.20p | 690573 |
23/04/2012 | 467.50p | 473.03p | 459.90p | 460.30p | 676919 |
20/04/2012 | 478.10p | 478.58p | 468.00p | 468.00p | 543445 |
19/04/2012 | 485.00p | 485.00p | 477.30p | 478.50p | 344898 |
18/04/2012 | 483.30p | 485.00p | 480.80p | 482.00p | 876452 |
17/04/2012 | 481.50p | 484.80p | 480.30p | 481.60p | 305650 |
16/04/2012 | 471.20p | 484.70p | 471.20p | 481.00p | 318566 |
13/04/2012 | 481.90p | 488.00p | 466.80p | 473.70p | 371664 |
12/04/2012 | 465.00p | 486.90p | 465.00p | 484.50p | 337433 |
11/04/2012 | 465.00p | 467.10p | 459.66p | 465.40p | 350891 |
10/04/2012 | 471.40p | 477.80p | 470.40p | 472.00p | 501673 |
05/04/2012 | 476.50p | 479.60p | 474.70p | 476.10p | 296940 |
04/04/2012 | 473.30p | 478.60p | 470.90p | 478.50p | 344263 |
03/04/2012 | 480.40p | 480.40p | 473.30p | 476.00p | 288586 |
02/04/2012 | 474.50p | 479.10p | 468.30p | 479.10p | 334395 |
30/03/2012 | 464.40p | 476.20p | 459.40p | 475.00p | 405269 |
29/03/2012 | 465.00p | 467.70p | 462.40p | 465.10p | 226859 |
28/03/2012 | 465.00p | 469.90p | 463.00p | 466.20p | 259705 |
27/03/2012 | 470.10p | 474.60p | 462.40p | 467.20p | 279239 |
26/03/2012 | 463.10p | 470.60p | 463.10p | 470.60p | 112105 |
23/03/2012 | 461.80p | 465.08p | 452.50p | 463.70p | 282738 |
22/03/2012 | 462.90p | 462.90p | 455.10p | 462.00p | 751223 |
21/03/2012 | 464.40p | 465.30p | 454.00p | 462.40p | 230124 |
20/03/2012 | 462.90p | 464.20p | 446.20p | 462.00p | 331792 |
19/03/2012 | 463.70p | 466.70p | 453.30p | 463.00p | 110547 |
16/03/2012 | 466.20p | 469.80p | 460.10p | 465.70p | 561896 |
15/03/2012 | 456.60p | 467.20p | 455.20p | 467.20p | 494154 |
14/03/2012 | 468.50p | 472.50p | 453.40p | 455.40p | 409919 |
13/03/2012 | 464.60p | 468.80p | 458.30p | 465.40p | 349467 |
12/03/2012 | 460.80p | 466.20p | 460.70p | 464.70p | 306225 |
09/03/2012 | 456.60p | 465.90p | 456.60p | 462.60p | 200022 |
08/03/2012 | 446.10p | 460.00p | 446.10p | 457.90p | 408359 |
07/03/2012 | 442.00p | 446.30p | 429.00p | 446.00p | 741718 |
06/03/2012 | 449.60p | 450.68p | 439.90p | 443.00p | 742310 |
05/03/2012 | 449.40p | 452.00p | 447.00p | 449.20p | 349065 |
02/03/2012 | 450.80p | 450.80p | 443.00p | 449.00p | 679665 |
01/03/2012 | 450.50p | 450.50p | 445.10p | 449.10p | 663390 |
29/02/2012 | 453.30p | 453.30p | 446.50p | 450.00p | 307279 |
28/02/2012 | 453.90p | 453.90p | 445.75p | 450.00p | 326653 |
27/02/2012 | 449.20p | 452.70p | 442.80p | 451.90p | 335452 |
24/02/2012 | 441.60p | 450.00p | 438.20p | 450.00p | 1605086 |
23/02/2012 | 418.30p | 446.90p | 414.30p | 442.80p | 1904057 |
22/02/2012 | 400.90p | 416.30p | 400.90p | 414.00p | 566656 |
21/02/2012 | 403.30p | 410.50p | 403.30p | 407.50p | 213471 |
20/02/2012 | 395.00p | 406.10p | 395.00p | 406.10p | 247675 |
17/02/2012 | 400.10p | 401.80p | 392.90p | 400.00p | 263508 |
16/02/2012 | 400.40p | 402.00p | 394.80p | 400.00p | 235406 |
15/02/2012 | 399.10p | 410.90p | 395.40p | 401.20p | 319577 |
14/02/2012 | 397.90p | 408.04p | 395.80p | 398.00p | 455344 |
13/02/2012 | 388.10p | 400.70p | 387.90p | 400.20p | 259971 |
10/02/2012 | 381.50p | 389.10p | 381.50p | 388.00p | 289274 |
09/02/2012 | 375.70p | 384.70p | 375.70p | 382.00p | 1143804 |
08/02/2012 | 379.10p | 384.50p | 367.20p | 375.50p | 495968 |
07/02/2012 | 384.90p | 384.90p | 375.30p | 380.30p | 450950 |
06/02/2012 | 386.10p | 388.00p | 381.85p | 383.60p | 195483 |
03/02/2012 | 382.80p | 389.40p | 381.36p | 385.30p | 312006 |
02/02/2012 | 388.80p | 393.90p | 384.00p | 384.00p | 279092 |
01/02/2012 | 380.50p | 394.60p | 378.10p | 386.10p | 376930 |
31/01/2012 | 383.80p | 390.60p | 376.50p | 379.00p | 456797 |
30/01/2012 | 383.60p | 383.60p | 376.50p | 381.00p | 348285 |
27/01/2012 | 380.60p | 386.90p | 373.69p | 384.00p | 188336 |
26/01/2012 | 388.40p | 389.67p | 380.70p | 381.00p | 201836 |
25/01/2012 | 388.50p | 391.60p | 381.70p | 386.10p | 234096 |
24/01/2012 | 386.80p | 389.50p | 383.87p | 386.40p | 370132 |
23/01/2012 | 391.60p | 394.00p | 388.00p | 388.80p | 159329 |
20/01/2012 | 395.80p | 398.90p | 391.60p | 391.60p | 140733 |
19/01/2012 | 397.20p | 405.60p | 394.60p | 394.60p | 203234 |
18/01/2012 | 396.10p | 406.40p | 395.00p | 397.70p | 198849 |
17/01/2012 | 403.10p | 403.10p | 395.00p | 395.00p | 141105 |
16/01/2012 | 404.50p | 405.70p | 397.60p | 397.60p | 55698 |
13/01/2012 | 402.90p | 410.00p | 399.20p | 404.50p | 185141 |
12/01/2012 | 397.60p | 401.30p | 397.60p | 400.00p | 332022 |
11/01/2012 | 400.00p | 401.70p | 396.00p | 399.20p | 152301 |
10/01/2012 | 400.00p | 401.10p | 395.00p | 397.30p | 262061 |
09/01/2012 | 397.70p | 401.10p | 395.80p | 399.50p | 255169 |
06/01/2012 | 394.10p | 397.40p | 387.00p | 396.50p | 268766 |
05/01/2012 | 399.20p | 399.20p | 391.80p | 395.00p | 1051645 |
04/01/2012 | 392.50p | 401.10p | 388.00p | 399.90p | 166863 |
03/01/2012 | 386.80p | 394.20p | 376.10p | 394.20p | 489921 |
30/12/2011 | 383.70p | 391.14p | 380.40p | 380.40p | 146709 |
29/12/2011 | 386.60p | 386.90p | 378.80p | 381.70p | 147518 |
28/12/2011 | 381.60p | 397.82p | 381.60p | 385.20p | 142176 |
23/12/2011 | 377.00p | 386.20p | 377.00p | 380.90p | 34960 |
22/12/2011 | 372.10p | 380.30p | 371.12p | 376.00p | 185221 |
21/12/2011 | 378.50p | 380.30p | 370.00p | 370.30p | 142248 |
20/12/2011 | 370.40p | 377.10p | 367.70p | 375.10p | 170434 |
19/12/2011 | 368.40p | 375.90p | 359.45p | 370.00p | 317884 |
16/12/2011 | 375.10p | 377.50p | 369.80p | 369.80p | 345531 |
15/12/2011 | 371.60p | 377.90p | 370.00p | 372.60p | 200558 |
14/12/2011 | 372.90p | 375.90p | 369.90p | 372.60p | 153433 |
13/12/2011 | 372.30p | 380.80p | 372.30p | 375.50p | 94198 |
12/12/2011 | 383.80p | 383.80p | 370.70p | 370.70p | 242226 |
09/12/2011 | 377.40p | 392.00p | 376.80p | 386.00p | 166319 |
08/12/2011 | 388.80p | 393.30p | 377.50p | 379.10p | 314946 |
07/12/2011 | 395.40p | 397.90p | 376.30p | 386.80p | 238220 |
06/12/2011 | 381.60p | 391.80p | 381.60p | 391.80p | 151724 |
05/12/2011 | 387.20p | 393.10p | 380.00p | 384.50p | 138768 |
02/12/2011 | 386.40p | 387.90p | 375.05p | 385.20p | 267582 |
01/12/2011 | 394.60p | 394.60p | 383.00p | 383.80p | 357490 |
30/11/2011 | 386.20p | 398.40p | 380.50p | 392.60p | 430842 |
29/11/2011 | 381.30p | 390.50p | 377.40p | 390.10p | 192741 |
28/11/2011 | 378.30p | 386.30p | 378.30p | 378.80p | 135368 |
25/11/2011 | 368.70p | 378.60p | 368.70p | 375.50p | 135518 |
24/11/2011 | 369.20p | 379.50p | 366.30p | 370.00p | 127148 |
23/11/2011 | 371.80p | 376.90p | 368.40p | 372.00p | 204249 |
22/11/2011 | 371.40p | 376.00p | 371.00p | 375.10p | 334680 |
21/11/2011 | 370.90p | 374.00p | 369.50p | 370.20p | 289202 |
18/11/2011 | 371.80p | 379.78p | 368.50p | 372.00p | 298988 |
17/11/2011 | 372.60p | 377.70p | 370.00p | 377.70p | 287989 |
16/11/2011 | 378.50p | 381.90p | 372.70p | 376.00p | 1098902 |
15/11/2011 | 384.30p | 384.90p | 378.50p | 380.80p | 155489 |
14/11/2011 | 385.00p | 388.10p | 383.98p | 384.70p | 178579 |
11/11/2011 | 386.90p | 388.70p | 377.90p | 385.00p | 431439 |
10/11/2011 | 372.50p | 392.70p | 371.00p | 388.00p | 593898 |
09/11/2011 | 382.00p | 382.00p | 374.00p | 379.00p | 494452 |
08/11/2011 | 373.60p | 380.50p | 373.60p | 376.40p | 365778 |
07/11/2011 | 376.30p | 379.50p | 371.50p | 376.10p | 117265 |
04/11/2011 | 381.90p | 381.90p | 372.90p | 378.00p | 299876 |
03/11/2011 | 377.40p | 382.70p | 377.40p | 377.80p | 677383 |
02/11/2011 | 377.90p | 382.00p | 375.00p | 381.00p | 184829 |
01/11/2011 | 380.00p | 398.00p | 374.30p | 379.70p | 756939 |
31/10/2011 | 392.00p | 401.80p | 389.10p | 397.10p | 843753 |
28/10/2011 | 386.40p | 391.20p | 383.00p | 390.70p | 629583 |
27/10/2011 | 374.70p | 387.60p | 369.60p | 387.60p | 2255167 |
26/10/2011 | 356.30p | 369.00p | 356.20p | 368.20p | 3230326 |
25/10/2011 | 354.00p | 360.00p | 353.50p | 358.00p | 849271 |
24/10/2011 | 357.20p | 357.20p | 350.10p | 355.80p | 357403 |
21/10/2011 | 354.30p | 357.10p | 351.30p | 352.60p | 597299 |
20/10/2011 | 350.00p | 362.90p | 350.00p | 353.00p | 532599 |
19/10/2011 | 359.00p | 359.00p | 345.00p | 350.50p | 320543 |
18/10/2011 | 345.60p | 355.70p | 345.60p | 353.50p | 320170 |
17/10/2011 | 348.50p | 356.00p | 347.70p | 350.50p | 239423 |
14/10/2011 | 337.00p | 359.40p | 336.80p | 350.00p | 479197 |
13/10/2011 | 343.10p | 345.10p | 337.70p | 338.40p | 122929 |
12/10/2011 | 336.40p | 349.00p | 336.40p | 343.40p | 152709 |
11/10/2011 | 337.00p | 342.70p | 336.00p | 340.00p | 159677 |
10/10/2011 | 334.70p | 342.50p | 332.10p | 339.50p | 194820 |
07/10/2011 | 332.80p | 340.30p | 327.50p | 332.40p | 200968 |
06/10/2011 | 314.00p | 331.50p | 314.00p | 331.50p | 452063 |
05/10/2011 | 319.70p | 320.90p | 312.70p | 313.20p | 410551 |
04/10/2011 | 330.30p | 330.40p | 314.50p | 316.00p | 361618 |
03/10/2011 | 341.40p | 349.60p | 329.00p | 335.00p | 596943 |
30/09/2011 | 350.00p | 351.40p | 344.40p | 348.00p | 410597 |
29/09/2011 | 360.80p | 360.80p | 352.60p | 354.50p | 337748 |
28/09/2011 | 360.70p | 366.00p | 355.90p | 360.70p | 284174 |
27/09/2011 | 365.30p | 370.00p | 358.30p | 365.00p | 1191393 |
26/09/2011 | 350.40p | 360.70p | 350.40p | 356.90p | 270705 |
23/09/2011 | 362.00p | 363.00p | 353.60p | 358.00p | 638116 |
22/09/2011 | 355.60p | 361.90p | 352.90p | 361.00p | 1234589 |
21/09/2011 | 361.60p | 364.60p | 357.10p | 361.70p | 401357 |
*Close Price adjusted for both dividends and splits