Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/07/2012 | 581.66p | 581.66p | 563.22p | 569.52p | 105098 |
20/07/2012 | 582.11p | 582.11p | 573.26p | 576.26p | 38238 |
19/07/2012 | 583.91p | 583.91p | 569.35p | 582.11p | 74919 |
18/07/2012 | 584.81p | 584.81p | 579.41p | 583.91p | 56205 |
17/07/2012 | 587.06p | 588.41p | 580.96p | 584.81p | 38551 |
16/07/2012 | 583.01p | 586.61p | 581.33p | 584.81p | 95911 |
13/07/2012 | 578.51p | 584.81p | 578.51p | 581.21p | 140545 |
12/07/2012 | 574.02p | 582.11p | 573.12p | 580.31p | 118518 |
11/07/2012 | 579.41p | 579.41p | 564.17p | 578.06p | 53255 |
10/07/2012 | 580.31p | 587.42p | 575.81p | 575.81p | 121492 |
09/07/2012 | 582.56p | 584.81p | 571.77p | 581.66p | 60008 |
06/07/2012 | 583.01p | 585.96p | 579.41p | 584.81p | 351180 |
05/07/2012 | 586.61p | 586.61p | 570.22p | 580.31p | 86110 |
04/07/2012 | 586.16p | 586.16p | 566.77p | 580.76p | 51332 |
03/07/2012 | 583.46p | 584.81p | 575.81p | 582.11p | 120618 |
02/07/2012 | 571.32p | 582.11p | 552.02p | 582.11p | 139876 |
29/06/2012 | 553.32p | 575.81p | 545.84p | 568.62p | 158656 |
28/06/2012 | 546.57p | 548.37p | 533.08p | 548.37p | 83612 |
27/06/2012 | 539.83p | 547.02p | 539.83p | 547.02p | 127212 |
26/06/2012 | 538.03p | 544.32p | 538.03p | 541.63p | 67953 |
25/06/2012 | 536.23p | 541.63p | 536.23p | 538.93p | 121657 |
22/06/2012 | 541.63p | 542.08p | 520.19p | 541.18p | 65298 |
21/06/2012 | 535.78p | 544.32p | 535.38p | 544.32p | 103622 |
20/06/2012 | 525.88p | 535.33p | 522.73p | 535.33p | 113943 |
19/06/2012 | 526.33p | 530.38p | 516.43p | 527.23p | 104735 |
18/06/2012 | 535.33p | 537.89p | 526.33p | 529.48p | 43516 |
15/06/2012 | 526.33p | 537.58p | 525.88p | 532.18p | 191866 |
14/06/2012 | 525.43p | 530.83p | 523.63p | 525.43p | 54979 |
13/06/2012 | 524.08p | 532.18p | 522.28p | 527.23p | 121885 |
12/06/2012 | 531.73p | 531.73p | 523.18p | 525.43p | 134459 |
11/06/2012 | 553.32p | 553.32p | 529.03p | 530.38p | 69301 |
08/06/2012 | 540.28p | 547.02p | 537.50p | 541.18p | 76079 |
07/06/2012 | 524.98p | 541.63p | 519.82p | 541.63p | 124033 |
06/06/2012 | 527.68p | 531.73p | 520.03p | 524.53p | 79467 |
01/06/2012 | 538.93p | 540.73p | 522.73p | 525.43p | 119331 |
31/05/2012 | 544.32p | 544.32p | 535.78p | 540.73p | 274882 |
30/05/2012 | 539.83p | 541.63p | 531.28p | 541.63p | 152876 |
29/05/2012 | 525.88p | 543.87p | 525.88p | 543.42p | 195875 |
28/05/2012 | 526.33p | 535.33p | 523.63p | 525.43p | 96016 |
25/05/2012 | 522.28p | 529.03p | 517.33p | 520.93p | 227849 |
24/05/2012 | 535.78p | 538.93p | 520.93p | 524.53p | 125984 |
23/05/2012 | 537.58p | 538.48p | 531.73p | 535.33p | 52448 |
22/05/2012 | 532.63p | 539.83p | 524.51p | 538.93p | 167675 |
21/05/2012 | 537.58p | 538.93p | 523.57p | 525.88p | 256227 |
18/05/2012 | 543.42p | 543.87p | 533.08p | 537.58p | 388716 |
17/05/2012 | 547.47p | 557.82p | 544.32p | 548.82p | 238822 |
16/05/2012 | 548.82p | 553.77p | 538.48p | 550.62p | 480189 |
15/05/2012 | 556.47p | 559.17p | 544.77p | 554.67p | 146405 |
14/05/2012 | 556.47p | 558.72p | 550.17p | 557.82p | 382298 |
11/05/2012 | 545.22p | 559.62p | 544.77p | 557.82p | 255505 |
10/05/2012 | 542.53p | 551.97p | 537.13p | 547.47p | 303172 |
09/05/2012 | 575.81p | 575.81p | 538.03p | 538.03p | 221875 |
08/05/2012 | 570.87p | 574.02p | 551.97p | 552.87p | 879787 |
04/05/2012 | 580.76p | 580.99p | 566.37p | 571.32p | 299231 |
03/05/2012 | 580.76p | 584.81p | 578.51p | 580.31p | 103099 |
02/05/2012 | 575.36p | 584.00p | 575.36p | 583.46p | 103442 |
01/05/2012 | 583.91p | 585.00p | 575.06p | 581.66p | 549037 |
30/04/2012 | 588.86p | 590.44p | 582.67p | 587.51p | 780896 |
27/04/2012 | 562.32p | 584.36p | 561.42p | 584.36p | 256599 |
26/04/2012 | 560.52p | 571.77p | 548.82p | 567.72p | 353771 |
25/04/2012 | 556.02p | 565.02p | 555.57p | 560.52p | 116945 |
24/04/2012 | 543.87p | 559.17p | 543.87p | 556.92p | 81513 |
23/04/2012 | 558.27p | 566.37p | 539.61p | 544.77p | 103503 |
20/04/2012 | 562.32p | 565.47p | 557.37p | 562.32p | 98882 |
19/04/2012 | 570.42p | 573.53p | 550.96p | 562.32p | 117403 |
18/04/2012 | 553.77p | 568.17p | 553.32p | 566.82p | 122063 |
17/04/2012 | 547.47p | 556.92p | 546.57p | 555.12p | 87580 |
16/04/2012 | 545.22p | 551.97p | 539.38p | 550.62p | 695101 |
13/04/2012 | 544.32p | 553.32p | 538.93p | 548.37p | 100736 |
12/04/2012 | 539.38p | 547.47p | 535.43p | 547.47p | 88484 |
11/04/2012 | 535.33p | 542.97p | 524.12p | 538.93p | 126161 |
10/04/2012 | 538.48p | 544.32p | 535.33p | 536.23p | 409176 |
05/04/2012 | 544.32p | 551.70p | 536.23p | 542.08p | 169262 |
04/04/2012 | 551.52p | 560.52p | 542.20p | 544.32p | 151341 |
03/04/2012 | 546.57p | 556.81p | 545.67p | 554.67p | 164991 |
02/04/2012 | 562.32p | 562.32p | 539.83p | 548.82p | 104107 |
30/03/2012 | 559.17p | 574.91p | 549.72p | 562.32p | 185619 |
29/03/2012 | 557.37p | 571.11p | 552.38p | 556.02p | 150694 |
28/03/2012 | 561.87p | 569.85p | 551.52p | 556.92p | 134800 |
27/03/2012 | 564.12p | 572.76p | 558.72p | 565.02p | 91597 |
26/03/2012 | 553.32p | 567.72p | 550.68p | 565.02p | 218209 |
23/03/2012 | 544.32p | 554.67p | 544.32p | 550.62p | 100423 |
22/03/2012 | 545.67p | 549.27p | 535.67p | 542.97p | 148320 |
21/03/2012 | 546.12p | 553.65p | 534.98p | 545.22p | 151657 |
20/03/2012 | 557.82p | 557.82p | 551.07p | 553.77p | 146711 |
19/03/2012 | 560.07p | 561.59p | 549.23p | 557.82p | 94913 |
16/03/2012 | 559.17p | 561.53p | 550.56p | 557.82p | 236242 |
15/03/2012 | 554.22p | 565.47p | 553.32p | 560.52p | 248437 |
14/03/2012 | 564.12p | 565.92p | 556.47p | 556.92p | 319129 |
13/03/2012 | 551.52p | 566.82p | 546.12p | 557.82p | 246409 |
12/03/2012 | 540.28p | 546.12p | 539.83p | 546.12p | 612630 |
09/03/2012 | 540.73p | 548.37p | 539.38p | 541.63p | 187662 |
08/03/2012 | 541.63p | 548.37p | 539.83p | 541.63p | 272589 |
07/03/2012 | 546.12p | 546.12p | 534.54p | 535.33p | 294176 |
06/03/2012 | 543.42p | 544.43p | 534.16p | 539.83p | 336164 |
05/03/2012 | 544.32p | 556.47p | 531.73p | 543.87p | 245066 |
02/03/2012 | 538.93p | 546.57p | 532.85p | 541.63p | 265986 |
01/03/2012 | 534.88p | 541.52p | 530.38p | 535.33p | 216807 |
29/02/2012 | 538.48p | 538.48p | 530.38p | 531.73p | 252777 |
28/02/2012 | 538.48p | 540.37p | 521.76p | 531.73p | 144005 |
27/02/2012 | 520.03p | 529.03p | 502.99p | 529.03p | 198845 |
24/02/2012 | 503.84p | 525.07p | 501.08p | 520.03p | 314111 |
23/02/2012 | 493.94p | 507.89p | 491.02p | 503.84p | 460772 |
22/02/2012 | 464.25p | 510.47p | 464.25p | 490.34p | 586538 |
21/02/2012 | 447.61p | 458.85p | 445.90p | 450.75p | 334913 |
20/02/2012 | 458.85p | 458.85p | 445.54p | 449.86p | 166172 |
17/02/2012 | 462.90p | 462.90p | 446.26p | 449.86p | 44024 |
16/02/2012 | 451.65p | 458.09p | 446.58p | 449.41p | 40332 |
15/02/2012 | 458.85p | 460.65p | 449.86p | 449.86p | 100309 |
14/02/2012 | 457.50p | 457.91p | 446.17p | 447.61p | 105102 |
13/02/2012 | 446.26p | 476.40p | 435.19p | 460.65p | 156493 |
10/02/2012 | 443.56p | 449.86p | 436.27p | 449.50p | 92531 |
09/02/2012 | 435.46p | 444.46p | 433.59p | 441.85p | 93775 |
08/02/2012 | 443.92p | 444.46p | 429.16p | 434.56p | 67438 |
07/02/2012 | 444.10p | 444.46p | 429.61p | 439.51p | 62676 |
06/02/2012 | 424.39p | 444.37p | 423.89p | 444.37p | 102222 |
03/02/2012 | 436.00p | 439.24p | 422.50p | 435.46p | 93098 |
02/02/2012 | 437.26p | 439.96p | 422.84p | 433.66p | 95128 |
01/02/2012 | 428.26p | 438.16p | 420.61p | 437.26p | 106431 |
31/01/2012 | 427.36p | 439.24p | 415.25p | 428.71p | 169828 |
30/01/2012 | 427.36p | 438.16p | 427.36p | 427.36p | 80129 |
27/01/2012 | 427.36p | 436.41p | 409.37p | 422.86p | 269899 |
26/01/2012 | 429.61p | 431.86p | 426.01p | 429.16p | 72002 |
25/01/2012 | 439.51p | 444.37p | 423.49p | 426.01p | 132359 |
24/01/2012 | 439.51p | 444.53p | 431.86p | 440.86p | 93260 |
23/01/2012 | 428.17p | 442.62p | 427.50p | 442.21p | 330522 |
20/01/2012 | 433.66p | 436.57p | 427.47p | 428.71p | 57892 |
19/01/2012 | 428.26p | 444.37p | 423.31p | 436.63p | 68178 |
18/01/2012 | 439.96p | 439.96p | 429.67p | 432.22p | 71014 |
17/01/2012 | 437.71p | 442.12p | 430.78p | 442.12p | 63144 |
16/01/2012 | 431.86p | 440.77p | 428.57p | 431.86p | 30513 |
13/01/2012 | 423.85p | 437.42p | 423.85p | 431.86p | 52664 |
12/01/2012 | 424.21p | 431.23p | 422.86p | 431.23p | 154521 |
11/01/2012 | 422.95p | 434.60p | 418.91p | 427.36p | 63136 |
10/01/2012 | 424.39p | 427.61p | 419.36p | 420.52p | 64875 |
09/01/2012 | 420.61p | 432.67p | 417.92p | 430.06p | 58324 |
06/01/2012 | 418.99p | 421.74p | 414.05p | 417.92p | 74926 |
05/01/2012 | 424.30p | 426.55p | 414.95p | 417.02p | 62777 |
04/01/2012 | 434.11p | 434.11p | 415.40p | 425.56p | 62941 |
03/01/2012 | 429.16p | 435.64p | 414.16p | 435.64p | 52754 |
30/12/2011 | 417.65p | 428.80p | 415.85p | 427.36p | 35020 |
29/12/2011 | 407.66p | 421.96p | 401.96p | 421.96p | 79321 |
28/12/2011 | 413.69p | 422.41p | 410.27p | 422.41p | 7280 |
23/12/2011 | 406.67p | 416.57p | 406.40p | 416.57p | 11333 |
22/12/2011 | 408.83p | 413.15p | 407.12p | 408.02p | 29565 |
21/12/2011 | 404.87p | 409.41p | 403.88p | 407.21p | 93567 |
20/12/2011 | 395.87p | 406.13p | 388.37p | 404.87p | 130208 |
19/12/2011 | 398.30p | 410.45p | 393.35p | 404.87p | 61230 |
16/12/2011 | 398.30p | 409.91p | 393.89p | 397.40p | 131282 |
15/12/2011 | 404.87p | 414.23p | 396.95p | 405.77p | 95164 |
14/12/2011 | 409.55p | 420.75p | 401.63p | 404.87p | 81516 |
13/12/2011 | 408.65p | 408.65p | 402.81p | 403.52p | 90321 |
12/12/2011 | 408.47p | 414.77p | 404.87p | 404.87p | 53078 |
09/12/2011 | 425.47p | 429.79p | 409.37p | 411.62p | 90394 |
08/12/2011 | 431.86p | 436.54p | 424.57p | 428.44p | 56468 |
07/12/2011 | 445.27p | 445.27p | 425.92p | 427.81p | 69181 |
06/12/2011 | 428.08p | 432.58p | 424.48p | 428.71p | 53842 |
05/12/2011 | 441.13p | 441.85p | 428.26p | 431.05p | 65023 |
02/12/2011 | 430.78p | 432.62p | 426.01p | 430.96p | 86277 |
01/12/2011 | 447.52p | 448.51p | 427.81p | 428.26p | 118642 |
30/11/2011 | 434.65p | 452.74p | 428.71p | 452.55p | 125943 |
29/11/2011 | 436.27p | 439.96p | 430.51p | 439.87p | 66889 |
28/11/2011 | 422.68p | 436.36p | 419.08p | 436.36p | 66658 |
25/11/2011 | 424.21p | 430.69p | 412.25p | 424.66p | 27922 |
24/11/2011 | 412.61p | 426.91p | 412.61p | 422.23p | 39752 |
23/11/2011 | 415.13p | 425.83p | 414.14p | 425.83p | 52687 |
22/11/2011 | 426.91p | 426.91p | 413.87p | 416.84p | 59806 |
21/11/2011 | 437.80p | 439.04p | 415.31p | 421.51p | 58851 |
18/11/2011 | 422.95p | 432.40p | 419.97p | 431.86p | 40708 |
17/11/2011 | 428.26p | 445.27p | 427.54p | 433.39p | 56747 |
16/11/2011 | 433.48p | 441.76p | 427.81p | 432.13p | 25019 |
15/11/2011 | 440.86p | 440.86p | 432.25p | 432.31p | 63686 |
14/11/2011 | 432.76p | 459.92p | 425.11p | 438.61p | 51946 |
11/11/2011 | 419.35p | 449.77p | 419.35p | 440.86p | 319883 |
10/11/2011 | 426.55p | 437.62p | 424.66p | 426.01p | 412302 |
09/11/2011 | 438.25p | 438.25p | 425.92p | 433.66p | 72130 |
08/11/2011 | 424.93p | 438.07p | 420.59p | 431.86p | 99709 |
07/11/2011 | 414.41p | 422.68p | 413.33p | 421.96p | 26801 |
04/11/2011 | 423.67p | 429.16p | 420.52p | 425.56p | 30074 |
03/11/2011 | 423.13p | 427.18p | 417.47p | 426.01p | 59107 |
02/11/2011 | 413.42p | 422.05p | 410.99p | 421.96p | 22213 |
01/11/2011 | 422.32p | 422.32p | 407.75p | 414.32p | 75908 |
31/10/2011 | 414.77p | 431.32p | 414.41p | 419.26p | 80887 |
28/10/2011 | 436.36p | 445.36p | 426.22p | 429.61p | 85765 |
27/10/2011 | 427.90p | 436.36p | 420.34p | 436.36p | 93477 |
26/10/2011 | 408.47p | 424.93p | 408.29p | 424.21p | 170482 |
25/10/2011 | 400.37p | 408.02p | 400.37p | 407.75p | 72142 |
24/10/2011 | 393.08p | 404.87p | 391.94p | 403.61p | 36602 |
21/10/2011 | 387.33p | 395.33p | 381.71p | 391.73p | 57882 |
20/10/2011 | 385.17p | 390.47p | 377.88p | 382.02p | 60698 |
19/10/2011 | 390.29p | 394.43p | 385.08p | 391.73p | 48161 |
18/10/2011 | 385.98p | 395.78p | 385.35p | 394.07p | 58999 |
17/10/2011 | 388.31p | 399.11p | 384.18p | 396.77p | 74013 |
14/10/2011 | 391.37p | 391.37p | 384.46p | 389.84p | 74208 |
13/10/2011 | 386.88p | 391.28p | 382.38p | 387.24p | 47309 |
12/10/2011 | 377.79p | 393.44p | 376.06p | 391.37p | 104696 |
11/10/2011 | 375.00p | 384.00p | 367.17p | 368.88p | 140808 |
10/10/2011 | 373.38p | 389.03p | 373.38p | 379.68p | 298451 |
07/10/2011 | 391.37p | 391.37p | 377.88p | 386.88p | 83678 |
06/10/2011 | 391.37p | 395.87p | 376.08p | 382.38p | 1538302 |
*Close Price adjusted for both dividends and splits