Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2011 | 400.37p | 405.86p | 382.38p | 382.38p | 158530 |
04/10/2011 | 393.17p | 403.39p | 389.80p | 397.67p | 59474 |
03/10/2011 | 391.37p | 399.70p | 388.86p | 399.70p | 59615 |
30/09/2011 | 395.87p | 401.50p | 388.45p | 395.87p | 130139 |
29/09/2011 | 404.87p | 404.87p | 389.57p | 394.07p | 109964 |
28/09/2011 | 395.87p | 400.82p | 392.27p | 400.82p | 34461 |
27/09/2011 | 404.64p | 404.64p | 389.80p | 398.57p | 34885 |
26/09/2011 | 395.65p | 395.65p | 387.33p | 392.72p | 37293 |
23/09/2011 | 397.90p | 405.32p | 395.87p | 400.37p | 117461 |
22/09/2011 | 404.87p | 411.39p | 399.92p | 411.39p | 170885 |
21/09/2011 | 402.85p | 409.37p | 400.94p | 407.57p | 44340 |
20/09/2011 | 382.38p | 408.92p | 382.38p | 408.92p | 81238 |
19/09/2011 | 383.73p | 395.42p | 383.73p | 395.42p | 37175 |
16/09/2011 | 382.38p | 400.37p | 380.75p | 400.37p | 54680 |
15/09/2011 | 382.38p | 390.13p | 381.70p | 388.45p | 46988 |
14/09/2011 | 381.48p | 392.95p | 374.89p | 383.73p | 116899 |
13/09/2011 | 377.88p | 386.40p | 364.38p | 364.38p | 36952 |
12/09/2011 | 377.88p | 386.40p | 371.55p | 374.28p | 15064 |
09/09/2011 | 388.67p | 393.40p | 383.73p | 383.73p | 24812 |
08/09/2011 | 387.78p | 398.80p | 386.43p | 392.27p | 48179 |
07/09/2011 | 383.28p | 390.02p | 373.83p | 388.22p | 135962 |
06/09/2011 | 382.38p | 387.78p | 380.13p | 380.13p | 56253 |
05/09/2011 | 386.65p | 386.65p | 381.93p | 385.08p | 39652 |
02/09/2011 | 383.28p | 387.78p | 382.60p | 387.78p | 39018 |
01/09/2011 | 385.53p | 390.70p | 382.38p | 388.00p | 17339 |
31/08/2011 | 367.53p | 386.88p | 365.73p | 382.38p | 92311 |
30/08/2011 | 358.53p | 371.72p | 358.53p | 368.88p | 35934 |
26/08/2011 | 356.29p | 365.51p | 350.44p | 355.39p | 67545 |
25/08/2011 | 363.93p | 363.93p | 350.66p | 355.84p | 49951 |
24/08/2011 | 360.33p | 365.28p | 355.16p | 364.38p | 33431 |
23/08/2011 | 361.91p | 368.14p | 347.41p | 360.78p | 46912 |
22/08/2011 | 351.56p | 361.23p | 351.56p | 361.23p | 40791 |
19/08/2011 | 345.71p | 352.24p | 333.12p | 345.26p | 86895 |
18/08/2011 | 365.06p | 368.66p | 340.23p | 345.26p | 191452 |
17/08/2011 | 377.88p | 385.38p | 362.58p | 368.66p | 69427 |
16/08/2011 | 391.37p | 401.10p | 378.33p | 386.20p | 61181 |
15/08/2011 | 386.43p | 400.82p | 384.85p | 398.57p | 91414 |
12/08/2011 | 358.53p | 379.23p | 355.39p | 379.23p | 40836 |
11/08/2011 | 361.01p | 361.04p | 346.39p | 355.39p | 57601 |
10/08/2011 | 359.88p | 374.73p | 355.39p | 356.51p | 161691 |
09/08/2011 | 350.89p | 352.01p | 310.40p | 345.26p | 157860 |
08/08/2011 | 372.03p | 372.43p | 355.39p | 357.63p | 150989 |
05/08/2011 | 350.89p | 374.73p | 336.49p | 368.43p | 228356 |
04/08/2011 | 392.72p | 402.85p | 361.46p | 365.06p | 154063 |
03/08/2011 | 400.37p | 408.92p | 388.90p | 389.12p | 137428 |
02/08/2011 | 441.08p | 450.75p | 401.05p | 401.72p | 227966 |
01/08/2011 | 442.88p | 448.11p | 442.88p | 446.93p | 51364 |
29/07/2011 | 445.36p | 448.84p | 443.61p | 444.01p | 26081 |
28/07/2011 | 444.01p | 448.06p | 441.76p | 444.91p | 60272 |
27/07/2011 | 442.66p | 449.63p | 440.86p | 441.08p | 57651 |
26/07/2011 | 441.53p | 445.58p | 441.53p | 442.66p | 29563 |
25/07/2011 | 445.36p | 447.96p | 441.76p | 441.76p | 46305 |
22/07/2011 | 451.65p | 451.65p | 443.11p | 450.30p | 42250 |
21/07/2011 | 446.26p | 454.35p | 443.33p | 447.16p | 25186 |
20/07/2011 | 451.65p | 451.65p | 445.58p | 448.96p | 75718 |
19/07/2011 | 444.01p | 455.41p | 441.08p | 449.63p | 45014 |
18/07/2011 | 454.80p | 458.40p | 442.21p | 443.11p | 56338 |
15/07/2011 | 457.50p | 463.76p | 452.10p | 453.00p | 40026 |
14/07/2011 | 460.20p | 464.71p | 456.15p | 458.40p | 21270 |
13/07/2011 | 464.70p | 467.26p | 460.31p | 464.70p | 52861 |
12/07/2011 | 454.35p | 466.95p | 452.10p | 460.65p | 62797 |
11/07/2011 | 458.85p | 467.74p | 455.25p | 466.50p | 84133 |
08/07/2011 | 463.35p | 472.35p | 458.85p | 465.60p | 2861140 |
07/07/2011 | 457.05p | 462.45p | 451.65p | 460.65p | 282452 |
06/07/2011 | 465.15p | 466.50p | 451.72p | 458.85p | 115801 |
05/07/2011 | 469.20p | 475.50p | 463.35p | 464.25p | 315453 |
04/07/2011 | 468.75p | 484.04p | 468.75p | 476.85p | 122057 |
01/07/2011 | 468.30p | 476.85p | 462.45p | 476.85p | 199899 |
30/06/2011 | 456.60p | 470.10p | 453.42p | 465.15p | 1092232 |
29/06/2011 | 434.78p | 455.25p | 432.70p | 455.25p | 656675 |
28/06/2011 | 436.13p | 441.54p | 432.24p | 435.01p | 20348 |
27/06/2011 | 446.26p | 447.35p | 428.49p | 433.89p | 76217 |
24/06/2011 | 445.13p | 449.86p | 442.43p | 446.26p | 43740 |
23/06/2011 | 438.83p | 441.98p | 438.16p | 441.53p | 59209 |
22/06/2011 | 440.63p | 440.63p | 432.09p | 438.16p | 30031 |
21/06/2011 | 430.29p | 438.38p | 419.30p | 436.13p | 122983 |
20/06/2011 | 427.36p | 432.45p | 423.09p | 423.09p | 110802 |
17/06/2011 | 445.36p | 449.63p | 431.86p | 431.86p | 156373 |
16/06/2011 | 449.63p | 449.63p | 437.03p | 444.23p | 66130 |
15/06/2011 | 445.36p | 451.45p | 444.68p | 447.16p | 200557 |
14/06/2011 | 458.40p | 458.40p | 449.86p | 449.86p | 97100 |
13/06/2011 | 448.06p | 456.60p | 438.83p | 456.15p | 158060 |
10/06/2011 | 454.35p | 458.40p | 442.66p | 443.11p | 169508 |
09/06/2011 | 442.21p | 458.85p | 440.86p | 458.85p | 189199 |
08/06/2011 | 436.36p | 440.86p | 433.39p | 439.96p | 246193 |
07/06/2011 | 434.56p | 446.26p | 432.40p | 439.51p | 186097 |
06/06/2011 | 414.54p | 434.56p | 414.54p | 430.96p | 438182 |
03/06/2011 | 409.59p | 424.21p | 409.59p | 418.37p | 42809 |
02/06/2011 | 411.39p | 426.98p | 408.13p | 424.21p | 446430 |
01/06/2011 | 419.26p | 419.50p | 412.09p | 417.02p | 93447 |
31/05/2011 | 414.99p | 421.87p | 412.97p | 415.67p | 100153 |
27/05/2011 | 405.54p | 418.59p | 396.83p | 416.34p | 95808 |
26/05/2011 | 400.15p | 405.54p | 395.87p | 400.15p | 44949 |
25/05/2011 | 395.87p | 404.42p | 395.87p | 401.27p | 47613 |
24/05/2011 | 398.57p | 404.87p | 396.32p | 401.05p | 34991 |
23/05/2011 | 404.87p | 410.49p | 397.45p | 403.30p | 73130 |
20/05/2011 | 411.17p | 416.12p | 406.67p | 406.67p | 71400 |
19/05/2011 | 413.87p | 413.87p | 406.20p | 406.67p | 63318 |
18/05/2011 | 395.87p | 407.79p | 395.87p | 405.99p | 98191 |
17/05/2011 | 406.89p | 406.89p | 396.32p | 397.67p | 60630 |
16/05/2011 | 409.37p | 411.94p | 402.17p | 402.17p | 100215 |
13/05/2011 | 411.84p | 413.87p | 407.12p | 410.04p | 78385 |
12/05/2011 | 409.37p | 418.82p | 409.37p | 411.62p | 308575 |
11/05/2011 | 404.87p | 422.64p | 401.27p | 417.02p | 289801 |
10/05/2011 | 398.35p | 404.87p | 372.26p | 403.97p | 88201 |
09/05/2011 | 397.00p | 404.87p | 396.32p | 404.87p | 78003 |
06/05/2011 | 404.87p | 404.87p | 394.07p | 398.80p | 143949 |
05/05/2011 | 404.64p | 404.87p | 370.23p | 396.77p | 576872 |
04/05/2011 | 386.88p | 386.88p | 370.23p | 370.23p | 54202 |
03/05/2011 | 377.88p | 382.38p | 374.73p | 379.90p | 106913 |
28/04/2011 | 370.91p | 377.65p | 369.33p | 373.38p | 89125 |
27/04/2011 | 368.88p | 373.38p | 365.73p | 372.93p | 52709 |
26/04/2011 | 360.11p | 368.66p | 360.11p | 364.16p | 32316 |
21/04/2011 | 364.38p | 370.68p | 364.38p | 367.98p | 82644 |
20/04/2011 | 359.88p | 366.18p | 357.37p | 363.48p | 53800 |
19/04/2011 | 359.21p | 359.88p | 356.06p | 359.43p | 34348 |
18/04/2011 | 364.38p | 368.66p | 355.61p | 358.08p | 83763 |
15/04/2011 | 355.39p | 362.58p | 353.55p | 362.58p | 55260 |
14/04/2011 | 359.88p | 359.88p | 350.89p | 353.59p | 162319 |
13/04/2011 | 367.08p | 367.52p | 355.61p | 356.06p | 102178 |
12/04/2011 | 373.38p | 373.38p | 360.78p | 367.98p | 118965 |
11/04/2011 | 369.78p | 373.38p | 368.43p | 372.26p | 156289 |
08/04/2011 | 368.88p | 370.68p | 368.88p | 368.88p | 433502 |
07/04/2011 | 362.58p | 370.68p | 362.58p | 368.88p | 152790 |
06/04/2011 | 350.89p | 363.48p | 350.89p | 363.03p | 321076 |
05/04/2011 | 349.99p | 359.21p | 348.41p | 359.21p | 206069 |
04/04/2011 | 346.39p | 350.10p | 342.11p | 349.99p | 208592 |
01/04/2011 | 338.07p | 346.39p | 336.94p | 346.39p | 67517 |
31/03/2011 | 345.26p | 345.26p | 330.19p | 337.39p | 105341 |
30/03/2011 | 327.27p | 334.47p | 327.27p | 334.47p | 49164 |
29/03/2011 | 325.25p | 333.21p | 325.25p | 331.09p | 71396 |
28/03/2011 | 331.32p | 332.67p | 324.44p | 330.87p | 86341 |
25/03/2011 | 332.22p | 332.22p | 323.90p | 325.70p | 123811 |
24/03/2011 | 304.10p | 331.77p | 304.10p | 331.09p | 118842 |
23/03/2011 | 305.90p | 316.27p | 304.78p | 315.80p | 50636 |
22/03/2011 | 303.20p | 316.70p | 303.20p | 311.52p | 79572 |
21/03/2011 | 308.60p | 311.30p | 305.90p | 309.05p | 64110 |
18/03/2011 | 308.15p | 316.70p | 300.95p | 306.58p | 145417 |
17/03/2011 | 307.70p | 313.55p | 299.38p | 299.38p | 42757 |
16/03/2011 | 304.10p | 314.67p | 304.10p | 308.83p | 43212 |
15/03/2011 | 314.90p | 315.80p | 297.13p | 302.53p | 109033 |
14/03/2011 | 330.19p | 330.19p | 317.15p | 317.15p | 66847 |
11/03/2011 | 323.90p | 330.19p | 319.40p | 330.19p | 59813 |
10/03/2011 | 319.40p | 333.79p | 319.40p | 323.90p | 44130 |
09/03/2011 | 319.17p | 334.69p | 319.17p | 334.24p | 46904 |
08/03/2011 | 324.12p | 328.62p | 321.42p | 323.90p | 75133 |
07/03/2011 | 314.90p | 327.31p | 314.90p | 324.80p | 24599 |
04/03/2011 | 320.75p | 329.52p | 318.95p | 323.90p | 57161 |
03/03/2011 | 323.90p | 329.60p | 316.78p | 317.60p | 62024 |
02/03/2011 | 333.12p | 333.12p | 327.04p | 327.04p | 43461 |
01/03/2011 | 328.62p | 336.72p | 328.62p | 332.67p | 54615 |
28/02/2011 | 332.89p | 335.54p | 328.62p | 334.69p | 58258 |
25/02/2011 | 331.32p | 336.49p | 330.42p | 330.42p | 44116 |
24/02/2011 | 320.52p | 337.39p | 320.30p | 336.49p | 138190 |
23/02/2011 | 316.70p | 323.90p | 316.70p | 323.90p | 331724 |
22/02/2011 | 307.25p | 315.12p | 304.78p | 314.90p | 81382 |
21/02/2011 | 314.00p | 315.29p | 305.90p | 314.90p | 27451 |
18/02/2011 | 310.40p | 314.00p | 309.84p | 314.00p | 36359 |
17/02/2011 | 306.80p | 310.85p | 306.80p | 310.85p | 17409 |
16/02/2011 | 305.90p | 311.52p | 301.18p | 308.83p | 30964 |
15/02/2011 | 299.60p | 310.18p | 297.80p | 310.18p | 52368 |
14/02/2011 | 310.64p | 312.90p | 288.81p | 304.55p | 110530 |
11/02/2011 | 314.90p | 314.90p | 303.88p | 307.70p | 96207 |
10/02/2011 | 300.95p | 314.22p | 300.95p | 306.80p | 61216 |
09/02/2011 | 311.30p | 312.57p | 302.66p | 309.50p | 126641 |
08/02/2011 | 307.70p | 311.97p | 304.10p | 310.62p | 111373 |
07/02/2011 | 292.41p | 305.00p | 291.06p | 305.00p | 242559 |
04/02/2011 | 285.21p | 290.38p | 281.24p | 288.81p | 89917 |
03/02/2011 | 283.41p | 287.68p | 281.04p | 284.31p | 88526 |
02/02/2011 | 279.81p | 283.41p | 278.01p | 278.01p | 25038 |
01/02/2011 | 279.81p | 283.41p | 279.36p | 283.41p | 44514 |
31/01/2011 | 278.01p | 281.16p | 278.01p | 281.16p | 22950 |
28/01/2011 | 282.51p | 284.08p | 278.01p | 284.08p | 184622 |
27/01/2011 | 278.91p | 280.71p | 278.01p | 279.14p | 21817 |
26/01/2011 | 278.01p | 281.16p | 275.38p | 278.91p | 72949 |
25/01/2011 | 274.86p | 278.24p | 274.86p | 276.66p | 24721 |
24/01/2011 | 278.91p | 279.81p | 278.01p | 278.01p | 31717 |
21/01/2011 | 281.61p | 284.76p | 277.11p | 279.81p | 45702 |
20/01/2011 | 280.71p | 282.96p | 275.76p | 282.28p | 68290 |
19/01/2011 | 278.91p | 283.38p | 277.65p | 278.01p | 40949 |
18/01/2011 | 278.91p | 283.86p | 276.44p | 278.91p | 62555 |
17/01/2011 | 283.41p | 283.41p | 276.44p | 280.03p | 23613 |
14/01/2011 | 282.96p | 284.08p | 282.28p | 282.51p | 66335 |
13/01/2011 | 282.96p | 286.78p | 279.36p | 284.76p | 246768 |
12/01/2011 | 287.68p | 287.68p | 282.06p | 285.21p | 79244 |
11/01/2011 | 287.91p | 287.91p | 279.24p | 284.31p | 24860 |
10/01/2011 | 277.11p | 285.88p | 277.11p | 280.71p | 114283 |
07/01/2011 | 278.01p | 288.81p | 278.01p | 281.61p | 461380 |
06/01/2011 | 278.91p | 282.85p | 277.11p | 278.46p | 109225 |
05/01/2011 | 278.46p | 278.91p | 271.71p | 278.91p | 34608 |
04/01/2011 | 274.41p | 278.46p | 270.14p | 278.46p | 161057 |
31/12/2010 | 263.39p | 269.46p | 263.39p | 268.56p | 22462 |
30/12/2010 | 268.11p | 268.11p | 261.82p | 266.31p | 49643 |
29/12/2010 | 256.64p | 267.66p | 256.64p | 267.66p | 99868 |
24/12/2010 | 261.82p | 261.82p | 256.42p | 257.77p | 23889 |
23/12/2010 | 261.14p | 264.06p | 258.37p | 259.34p | 82750 |
22/12/2010 | 261.14p | 261.82p | 256.87p | 261.82p | 23773 |
21/12/2010 | 257.32p | 261.82p | 257.32p | 259.12p | 42354 |
20/12/2010 | 258.22p | 265.14p | 258.17p | 260.92p | 78853 |
17/12/2010 | 260.92p | 263.40p | 256.64p | 260.69p | 27422 |
*Close Price adjusted for both dividends and splits