Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2012 | 600.00p | 602.00p | 590.00p | 590.00p | 3985 |
24/07/2012 | 597.00p | 599.50p | 593.50p | 599.00p | 10052 |
23/07/2012 | 607.00p | 607.00p | 595.80p | 597.25p | 5819 |
20/07/2012 | 590.50p | 606.00p | 590.50p | 606.00p | 17443 |
19/07/2012 | 595.00p | 600.87p | 590.00p | 590.00p | 10719 |
18/07/2012 | 600.00p | 601.94p | 590.00p | 595.00p | 13237 |
17/07/2012 | 597.00p | 606.56p | 594.00p | 594.00p | 9339 |
16/07/2012 | 600.00p | 613.56p | 600.00p | 607.00p | 18637 |
13/07/2012 | 598.00p | 603.00p | 597.50p | 597.50p | 7306 |
12/07/2012 | 597.50p | 607.00p | 595.00p | 597.00p | 9507 |
11/07/2012 | 598.50p | 605.00p | 598.50p | 605.00p | 3596 |
10/07/2012 | 615.00p | 615.00p | 595.00p | 607.00p | 6016 |
09/07/2012 | 613.00p | 618.00p | 609.00p | 615.00p | 2857 |
06/07/2012 | 613.00p | 622.50p | 601.50p | 622.50p | 11346 |
05/07/2012 | 612.50p | 613.00p | 602.50p | 613.00p | 2316 |
04/07/2012 | 601.00p | 610.00p | 593.00p | 610.00p | 6658 |
03/07/2012 | 600.00p | 605.00p | 590.00p | 605.00p | 16269 |
02/07/2012 | 600.00p | 608.02p | 590.00p | 593.50p | 26894 |
29/06/2012 | 608.00p | 620.00p | 603.60p | 606.50p | 11564 |
28/06/2012 | 608.00p | 610.00p | 602.00p | 610.00p | 13796 |
27/06/2012 | 610.00p | 610.00p | 605.36p | 610.00p | 8740 |
26/06/2012 | 615.00p | 615.00p | 601.50p | 610.00p | 9687 |
25/06/2012 | 614.50p | 614.50p | 607.00p | 613.00p | 1422 |
22/06/2012 | 614.00p | 616.00p | 605.62p | 610.00p | 13883 |
21/06/2012 | 629.50p | 629.50p | 611.50p | 620.00p | 17876 |
20/06/2012 | 620.00p | 630.00p | 617.00p | 629.50p | 14420 |
19/06/2012 | 625.00p | 625.00p | 610.50p | 624.00p | 29517 |
18/06/2012 | 607.00p | 625.50p | 606.50p | 625.50p | 38887 |
15/06/2012 | 605.00p | 617.65p | 591.50p | 617.50p | 162603 |
14/06/2012 | 585.00p | 600.00p | 582.00p | 600.00p | 38052 |
13/06/2012 | 580.00p | 585.00p | 577.50p | 585.00p | 11339 |
12/06/2012 | 565.00p | 578.00p | 555.00p | 578.00p | 24252 |
11/06/2012 | 565.00p | 565.00p | 555.00p | 565.00p | 12204 |
08/06/2012 | 553.50p | 561.50p | 549.04p | 557.00p | 32729 |
07/06/2012 | 552.00p | 563.50p | 547.00p | 561.50p | 16068 |
06/06/2012 | 556.50p | 556.50p | 545.00p | 545.00p | 71114 |
01/06/2012 | 554.50p | 555.75p | 546.17p | 548.50p | 22893 |
31/05/2012 | 559.50p | 560.00p | 549.00p | 549.00p | 4419 |
30/05/2012 | 562.00p | 562.75p | 555.00p | 559.00p | 36352 |
29/05/2012 | 553.00p | 562.25p | 550.00p | 557.00p | 20528 |
28/05/2012 | 542.00p | 556.16p | 542.00p | 550.50p | 35977 |
25/05/2012 | 556.00p | 556.00p | 540.50p | 540.50p | 11145 |
24/05/2012 | 542.50p | 555.00p | 541.50p | 550.00p | 10740 |
23/05/2012 | 550.50p | 550.50p | 540.00p | 540.00p | 7666 |
22/05/2012 | 548.75p | 555.00p | 543.00p | 555.00p | 10159 |
21/05/2012 | 544.00p | 544.00p | 537.76p | 544.00p | 19566 |
18/05/2012 | 549.00p | 561.00p | 535.00p | 535.00p | 15362 |
17/05/2012 | 560.00p | 560.00p | 547.00p | 547.00p | 19127 |
16/05/2012 | 557.50p | 569.68p | 557.50p | 560.00p | 3142 |
15/05/2012 | 570.00p | 570.00p | 560.50p | 560.50p | 3122 |
14/05/2012 | 566.50p | 572.00p | 550.00p | 569.00p | 9891 |
11/05/2012 | 572.50p | 585.10p | 562.00p | 562.00p | 10053 |
10/05/2012 | 576.50p | 585.00p | 576.50p | 585.00p | 27790 |
09/05/2012 | 586.00p | 590.00p | 570.50p | 583.00p | 12248 |
08/05/2012 | 591.50p | 597.63p | 590.00p | 590.00p | 12826 |
04/05/2012 | 592.50p | 600.00p | 589.10p | 595.00p | 35694 |
03/05/2012 | 570.00p | 591.88p | 567.75p | 590.00p | 124346 |
02/05/2012 | 555.00p | 558.00p | 530.62p | 545.00p | 139578 |
01/05/2012 | 565.00p | 572.00p | 555.00p | 556.50p | 21560 |
30/04/2012 | 572.00p | 578.25p | 560.00p | 568.25p | 8498 |
27/04/2012 | 574.50p | 580.00p | 570.00p | 575.00p | 16051 |
26/04/2012 | 575.00p | 583.00p | 570.00p | 570.00p | 8964 |
25/04/2012 | 575.00p | 584.13p | 575.00p | 576.00p | 40472 |
24/04/2012 | 575.00p | 585.00p | 575.00p | 575.00p | 10731 |
23/04/2012 | 580.00p | 589.50p | 575.00p | 575.00p | 4041 |
20/04/2012 | 580.00p | 583.38p | 580.00p | 582.50p | 17291 |
19/04/2012 | 596.00p | 600.00p | 581.00p | 581.00p | 26717 |
18/04/2012 | 600.00p | 604.00p | 595.00p | 597.50p | 6088 |
17/04/2012 | 598.50p | 601.44p | 595.00p | 595.50p | 14092 |
16/04/2012 | 602.00p | 605.14p | 601.50p | 601.50p | 3999 |
13/04/2012 | 611.00p | 613.39p | 601.50p | 602.50p | 15242 |
12/04/2012 | 595.50p | 620.00p | 592.37p | 615.00p | 29916 |
11/04/2012 | 590.00p | 592.00p | 585.00p | 590.75p | 15393 |
10/04/2012 | 602.00p | 608.19p | 599.03p | 599.50p | 8104 |
05/04/2012 | 593.00p | 605.00p | 593.00p | 605.00p | 34608 |
04/04/2012 | 600.00p | 601.20p | 590.50p | 597.50p | 26764 |
03/04/2012 | 594.00p | 600.63p | 594.00p | 599.50p | 19758 |
02/04/2012 | 602.75p | 602.75p | 591.85p | 596.00p | 33986 |
30/03/2012 | 600.00p | 603.44p | 593.69p | 596.00p | 27722 |
29/03/2012 | 600.00p | 604.00p | 592.50p | 602.50p | 200010 |
28/03/2012 | 601.50p | 601.50p | 595.00p | 600.00p | 30332 |
27/03/2012 | 602.50p | 602.50p | 590.62p | 600.50p | 140594 |
26/03/2012 | 600.00p | 601.70p | 591.68p | 597.50p | 4473 |
23/03/2012 | 605.00p | 605.00p | 597.12p | 603.00p | 9628 |
22/03/2012 | 608.13p | 608.13p | 592.25p | 605.00p | 3054 |
21/03/2012 | 600.00p | 605.00p | 594.19p | 605.00p | 15564 |
20/03/2012 | 599.50p | 599.50p | 586.10p | 595.00p | 10388 |
19/03/2012 | 599.50p | 599.50p | 587.00p | 589.00p | 15946 |
16/03/2012 | 600.00p | 600.00p | 583.94p | 595.50p | 35899 |
15/03/2012 | 594.50p | 595.00p | 581.68p | 595.00p | 7564 |
14/03/2012 | 581.50p | 589.50p | 581.50p | 584.00p | 3900 |
13/03/2012 | 581.00p | 590.00p | 579.87p | 590.00p | 41562 |
12/03/2012 | 580.00p | 589.00p | 577.10p | 589.00p | 20119 |
09/03/2012 | 570.00p | 575.00p | 570.00p | 572.00p | 12674 |
08/03/2012 | 570.00p | 579.50p | 565.00p | 565.00p | 11348 |
07/03/2012 | 570.00p | 570.00p | 563.20p | 566.00p | 7243 |
06/03/2012 | 564.50p | 576.28p | 560.15p | 570.00p | 46321 |
05/03/2012 | 556.50p | 556.50p | 545.68p | 556.00p | 7658 |
02/03/2012 | 545.00p | 553.23p | 545.00p | 548.50p | 5624 |
01/03/2012 | 557.00p | 558.50p | 542.50p | 558.50p | 3788 |
29/02/2012 | 557.00p | 557.00p | 550.00p | 550.00p | 1769 |
28/02/2012 | 555.00p | 560.00p | 551.10p | 560.00p | 10725 |
27/02/2012 | 555.00p | 555.00p | 547.74p | 554.50p | 8698 |
24/02/2012 | 557.75p | 558.13p | 547.74p | 553.75p | 4369 |
23/02/2012 | 559.50p | 559.81p | 550.00p | 550.00p | 8269 |
22/02/2012 | 560.00p | 569.81p | 547.09p | 548.00p | 81117 |
21/02/2012 | 565.50p | 574.00p | 562.00p | 562.00p | 10078 |
20/02/2012 | 565.00p | 568.81p | 556.25p | 565.00p | 16865 |
17/02/2012 | 560.00p | 560.97p | 555.00p | 558.50p | 5236 |
16/02/2012 | 560.00p | 564.38p | 555.87p | 558.50p | 16835 |
15/02/2012 | 560.00p | 568.10p | 553.10p | 563.50p | 23963 |
14/02/2012 | 548.00p | 560.00p | 537.14p | 555.00p | 25974 |
13/02/2012 | 535.00p | 541.50p | 526.68p | 541.50p | 21418 |
10/02/2012 | 525.00p | 535.00p | 522.75p | 530.00p | 14518 |
09/02/2012 | 506.00p | 525.00p | 506.00p | 525.00p | 43472 |
08/02/2012 | 510.00p | 519.43p | 500.50p | 502.50p | 9354 |
07/02/2012 | 517.40p | 520.00p | 511.75p | 520.00p | 18758 |
06/02/2012 | 507.44p | 517.81p | 507.44p | 514.50p | 5822 |
03/02/2012 | 510.00p | 518.16p | 510.00p | 514.25p | 11230 |
02/02/2012 | 506.18p | 516.00p | 506.18p | 514.25p | 38338 |
01/02/2012 | 500.00p | 511.50p | 500.00p | 511.50p | 132108 |
31/01/2012 | 510.00p | 514.50p | 495.50p | 495.50p | 215459 |
30/01/2012 | 506.75p | 506.75p | 500.00p | 504.50p | 45511 |
27/01/2012 | 505.00p | 505.00p | 496.25p | 505.00p | 42635 |
26/01/2012 | 498.00p | 500.87p | 495.31p | 500.87p | 8333 |
25/01/2012 | 500.00p | 500.00p | 495.00p | 497.50p | 17804 |
24/01/2012 | 495.00p | 502.75p | 495.00p | 499.75p | 3964 |
23/01/2012 | 500.00p | 500.99p | 495.00p | 498.50p | 6367 |
20/01/2012 | 510.00p | 510.00p | 497.75p | 498.50p | 79239 |
19/01/2012 | 510.00p | 510.00p | 495.75p | 500.00p | 9983 |
18/01/2012 | 510.00p | 510.00p | 503.00p | 510.00p | 6423 |
17/01/2012 | 505.00p | 510.00p | 501.50p | 502.75p | 5134 |
16/01/2012 | 505.00p | 505.00p | 500.00p | 502.50p | 2904 |
13/01/2012 | 506.40p | 506.40p | 505.00p | 505.00p | 495 |
12/01/2012 | 500.00p | 510.00p | 500.00p | 510.00p | 65715 |
11/01/2012 | 510.00p | 512.75p | 505.00p | 505.00p | 12061 |
10/01/2012 | 510.00p | 510.00p | 505.00p | 505.00p | 7515 |
09/01/2012 | 513.35p | 515.00p | 511.25p | 515.00p | 1577 |
06/01/2012 | 522.00p | 524.50p | 516.50p | 520.00p | 15124 |
05/01/2012 | 510.00p | 512.25p | 510.00p | 512.25p | 1970 |
04/01/2012 | 516.50p | 520.00p | 508.00p | 510.00p | 43525 |
03/01/2012 | 510.00p | 518.00p | 510.00p | 518.00p | 7734 |
30/12/2011 | 505.00p | 510.00p | 500.00p | 509.00p | 13307 |
29/12/2011 | 500.00p | 504.00p | 492.25p | 503.00p | 12493 |
28/12/2011 | 495.75p | 498.25p | 493.00p | 498.25p | 1605 |
23/12/2011 | 495.00p | 500.00p | 491.25p | 500.00p | 5873 |
22/12/2011 | 479.50p | 495.00p | 479.50p | 495.00p | 8839 |
21/12/2011 | 465.25p | 485.00p | 465.25p | 483.50p | 13486 |
20/12/2011 | 470.25p | 474.94p | 468.00p | 468.00p | 10010 |
19/12/2011 | 466.00p | 475.00p | 466.00p | 475.00p | 1900 |
16/12/2011 | 467.50p | 474.95p | 466.00p | 466.00p | 9186 |
15/12/2011 | 470.00p | 473.00p | 463.00p | 473.00p | 8854 |
14/12/2011 | 460.25p | 470.00p | 460.25p | 468.50p | 28168 |
13/12/2011 | 460.25p | 468.44p | 460.00p | 465.00p | 41854 |
12/12/2011 | 460.00p | 463.00p | 459.79p | 460.00p | 5839 |
09/12/2011 | 460.00p | 465.00p | 460.00p | 460.00p | 43286 |
08/12/2011 | 473.75p | 474.75p | 460.00p | 465.50p | 22815 |
07/12/2011 | 480.00p | 490.00p | 472.00p | 477.50p | 14342 |
06/12/2011 | 485.00p | 485.00p | 480.00p | 480.00p | 314314 |
05/12/2011 | 485.50p | 492.00p | 480.00p | 480.00p | 8344 |
02/12/2011 | 496.00p | 499.72p | 480.00p | 480.00p | 6202 |
01/12/2011 | 499.75p | 500.05p | 490.00p | 490.00p | 14881 |
30/11/2011 | 495.00p | 499.50p | 490.78p | 495.00p | 204824 |
29/11/2011 | 505.28p | 505.28p | 497.57p | 501.50p | 44749 |
28/11/2011 | 500.00p | 506.34p | 497.53p | 501.50p | 29177 |
25/11/2011 | 500.00p | 502.63p | 500.00p | 500.00p | 21687 |
24/11/2011 | 502.50p | 509.44p | 500.00p | 500.00p | 63907 |
23/11/2011 | 506.00p | 517.31p | 502.00p | 502.00p | 8245 |
22/11/2011 | 507.24p | 517.69p | 507.24p | 511.50p | 1007 |
21/11/2011 | 510.00p | 511.50p | 505.28p | 511.50p | 6692 |
18/11/2011 | 515.00p | 520.00p | 510.00p | 510.00p | 9028 |
17/11/2011 | 510.50p | 520.00p | 510.50p | 517.00p | 2246 |
16/11/2011 | 518.88p | 518.88p | 516.00p | 516.00p | 1193 |
15/11/2011 | 512.50p | 515.31p | 510.00p | 511.00p | 207360 |
14/11/2011 | 505.50p | 517.31p | 505.50p | 508.00p | 101599 |
11/11/2011 | 508.00p | 514.29p | 505.50p | 507.50p | 2908 |
10/11/2011 | 515.50p | 515.50p | 508.00p | 508.00p | 5713 |
09/11/2011 | 525.00p | 525.00p | 515.00p | 521.50p | 3348 |
08/11/2011 | 525.00p | 530.00p | 518.68p | 530.00p | 3309 |
07/11/2011 | 529.20p | 530.00p | 529.20p | 530.00p | 6081 |
04/11/2011 | 535.08p | 535.08p | 527.50p | 527.50p | 1390 |
03/11/2011 | 535.00p | 536.26p | 530.00p | 531.00p | 12795 |
02/11/2011 | 541.50p | 545.00p | 535.45p | 542.00p | 5724 |
01/11/2011 | 540.00p | 545.00p | 535.00p | 545.00p | 22487 |
31/10/2011 | 551.50p | 555.00p | 548.73p | 555.00p | 32636 |
28/10/2011 | 551.00p | 555.00p | 547.00p | 551.00p | 6892 |
27/10/2011 | 552.00p | 560.00p | 552.00p | 560.00p | 3665 |
26/10/2011 | 547.50p | 555.00p | 547.50p | 555.00p | 143456 |
25/10/2011 | 553.50p | 564.00p | 553.50p | 553.50p | 9129 |
24/10/2011 | 561.50p | 561.50p | 550.44p | 555.00p | 2263 |
21/10/2011 | 555.00p | 560.00p | 553.18p | 558.00p | 5077 |
20/10/2011 | 551.50p | 555.00p | 548.00p | 555.00p | 4207 |
19/10/2011 | 552.00p | 559.00p | 552.00p | 559.00p | 3295 |
18/10/2011 | 551.27p | 559.00p | 551.27p | 559.00p | 982 |
17/10/2011 | 555.00p | 562.50p | 553.50p | 562.50p | 9282 |
14/10/2011 | 550.00p | 558.00p | 550.00p | 558.00p | 2132 |
13/10/2011 | 553.00p | 557.00p | 544.50p | 557.00p | 7670 |
12/10/2011 | 545.00p | 559.00p | 539.14p | 559.00p | 10667 |
11/10/2011 | 535.00p | 545.00p | 526.99p | 545.00p | 15505 |
10/10/2011 | 533.38p | 535.00p | 533.38p | 535.00p | 768 |
*Close Price adjusted for both dividends and splits