Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2012 | 304.60p | 315.08p | 303.43p | 312.05p | 13214795 |
03/07/2012 | 299.90p | 305.28p | 292.00p | 303.75p | 15894017 |
02/07/2012 | 298.00p | 299.66p | 290.20p | 299.00p | 12339651 |
29/06/2012 | 305.00p | 305.03p | 295.55p | 295.55p | 15789853 |
28/06/2012 | 300.00p | 304.75p | 290.35p | 293.55p | 15228818 |
27/06/2012 | 300.00p | 305.00p | 289.35p | 298.30p | 38036196 |
26/06/2012 | 311.50p | 311.50p | 301.10p | 302.70p | 20163608 |
25/06/2012 | 310.20p | 316.00p | 304.50p | 308.15p | 14147089 |
22/06/2012 | 322.90p | 322.90p | 312.10p | 312.65p | 12597617 |
21/06/2012 | 330.00p | 331.70p | 320.70p | 322.65p | 14618399 |
20/06/2012 | 329.00p | 342.14p | 328.50p | 333.25p | 14001575 |
19/06/2012 | 331.00p | 336.05p | 328.75p | 330.00p | 13337271 |
18/06/2012 | 345.80p | 347.93p | 326.45p | 328.40p | 17253720 |
15/06/2012 | 345.40p | 353.80p | 340.25p | 340.45p | 194308000 |
14/06/2012 | 353.70p | 354.05p | 336.95p | 341.70p | 31328880 |
13/06/2012 | 370.00p | 370.00p | 349.40p | 355.00p | 32045316 |
12/06/2012 | 362.95p | 370.39p | 358.55p | 366.85p | 27437836 |
11/06/2012 | 367.60p | 369.79p | 360.75p | 363.55p | 24198116 |
08/06/2012 | 356.40p | 360.00p | 334.23p | 357.80p | 16429949 |
07/06/2012 | 350.00p | 364.94p | 348.00p | 361.20p | 24074238 |
06/06/2012 | 335.05p | 348.20p | 335.05p | 347.75p | 21770796 |
01/06/2012 | 343.95p | 345.10p | 332.20p | 334.35p | 24893704 |
31/05/2012 | 345.10p | 351.90p | 335.00p | 340.50p | 13751880 |
30/05/2012 | 351.50p | 351.50p | 342.00p | 345.00p | 12641032 |
29/05/2012 | 350.00p | 358.05p | 348.85p | 354.10p | 10305637 |
28/05/2012 | 343.00p | 350.50p | 343.00p | 345.95p | 8043694 |
25/05/2012 | 345.00p | 346.65p | 337.90p | 340.65p | 10521806 |
24/05/2012 | 337.50p | 346.60p | 331.20p | 346.00p | 20238804 |
23/05/2012 | 354.30p | 354.30p | 340.85p | 343.65p | 11548627 |
22/05/2012 | 359.00p | 364.13p | 350.36p | 361.60p | 8722063 |
21/05/2012 | 345.00p | 354.38p | 343.00p | 351.50p | 7899134 |
18/05/2012 | 349.90p | 355.80p | 340.80p | 345.35p | 22005612 |
17/05/2012 | 366.90p | 366.90p | 346.80p | 354.30p | 9762519 |
16/05/2012 | 360.00p | 372.00p | 348.05p | 363.15p | 15558482 |
15/05/2012 | 375.00p | 377.50p | 367.25p | 370.15p | 8718605 |
14/05/2012 | 383.00p | 383.15p | 368.85p | 371.90p | 11509115 |
11/05/2012 | 396.90p | 403.97p | 377.10p | 386.10p | 12858476 |
10/05/2012 | 400.00p | 403.20p | 391.30p | 396.50p | 7036845 |
09/05/2012 | 394.00p | 402.60p | 392.00p | 397.95p | 9625235 |
08/05/2012 | 405.80p | 412.30p | 391.75p | 392.00p | 8788761 |
04/05/2012 | 424.35p | 424.35p | 405.65p | 410.25p | 9685590 |
03/05/2012 | 426.00p | 435.86p | 424.00p | 426.40p | 5678649 |
02/05/2012 | 434.80p | 435.90p | 423.80p | 425.65p | 8658464 |
01/05/2012 | 426.00p | 437.05p | 424.95p | 434.60p | 2853981 |
30/04/2012 | 439.85p | 439.85p | 425.60p | 425.60p | 7491035 |
27/04/2012 | 433.65p | 439.95p | 422.90p | 437.25p | 7862362 |
26/04/2012 | 428.00p | 435.00p | 427.00p | 435.00p | 7935499 |
25/04/2012 | 418.20p | 430.15p | 414.90p | 429.20p | 7522431 |
24/04/2012 | 410.65p | 419.95p | 410.00p | 415.75p | 5976496 |
23/04/2012 | 416.00p | 418.59p | 406.60p | 408.55p | 7501986 |
20/04/2012 | 417.85p | 425.10p | 412.80p | 423.40p | 7523660 |
19/04/2012 | 418.30p | 419.95p | 413.50p | 415.90p | 7627532 |
18/04/2012 | 409.90p | 415.60p | 407.60p | 414.95p | 9507573 |
17/04/2012 | 397.95p | 410.00p | 396.10p | 409.75p | 5945940 |
16/04/2012 | 398.00p | 405.95p | 397.70p | 400.70p | 6399180 |
13/04/2012 | 407.15p | 409.90p | 398.25p | 399.80p | 6539369 |
12/04/2012 | 397.30p | 409.20p | 396.65p | 404.90p | 7289228 |
11/04/2012 | 392.40p | 400.20p | 389.94p | 395.00p | 8177649 |
10/04/2012 | 406.80p | 407.35p | 392.90p | 392.90p | 11373233 |
05/04/2012 | 394.50p | 412.45p | 386.65p | 411.80p | 19629948 |
04/04/2012 | 399.50p | 399.50p | 388.10p | 389.40p | 9136873 |
03/04/2012 | 402.25p | 405.30p | 397.80p | 401.40p | 8932548 |
02/04/2012 | 392.85p | 399.85p | 388.25p | 399.15p | 6722377 |
30/03/2012 | 388.65p | 399.33p | 387.10p | 389.40p | 8975765 |
29/03/2012 | 389.00p | 394.20p | 381.35p | 387.30p | 8566207 |
28/03/2012 | 400.00p | 401.40p | 388.40p | 389.25p | 10312642 |
27/03/2012 | 405.50p | 409.07p | 399.55p | 401.50p | 5338943 |
26/03/2012 | 409.70p | 409.70p | 398.00p | 401.70p | 9494793 |
23/03/2012 | 408.00p | 409.24p | 394.75p | 404.95p | 8575002 |
22/03/2012 | 412.55p | 412.87p | 398.80p | 403.50p | 11215812 |
21/03/2012 | 419.00p | 419.00p | 413.10p | 415.75p | 11077668 |
20/03/2012 | 419.00p | 420.44p | 406.70p | 413.80p | 14424117 |
19/03/2012 | 416.90p | 424.80p | 414.30p | 420.45p | 6521419 |
16/03/2012 | 411.10p | 424.58p | 409.25p | 418.25p | 14757235 |
15/03/2012 | 416.00p | 418.75p | 407.95p | 412.20p | 7578561 |
14/03/2012 | 419.95p | 423.83p | 412.00p | 413.35p | 14073221 |
13/03/2012 | 413.00p | 418.20p | 412.90p | 418.20p | 7534268 |
12/03/2012 | 408.50p | 412.11p | 402.55p | 411.35p | 5134968 |
09/03/2012 | 405.10p | 411.10p | 399.00p | 408.70p | 5602578 |
08/03/2012 | 404.55p | 410.61p | 397.01p | 405.10p | 8556901 |
07/03/2012 | 402.30p | 405.70p | 396.85p | 402.25p | 10190971 |
06/03/2012 | 405.00p | 405.35p | 397.80p | 401.30p | 11542527 |
05/03/2012 | 419.90p | 421.05p | 397.50p | 403.35p | 12261470 |
02/03/2012 | 429.00p | 429.00p | 419.50p | 420.00p | 5544921 |
01/03/2012 | 431.30p | 432.90p | 423.65p | 427.15p | 12742237 |
29/02/2012 | 440.00p | 442.85p | 429.35p | 432.00p | 45721256 |
28/02/2012 | 432.90p | 439.40p | 432.00p | 438.35p | 10315305 |
27/02/2012 | 432.50p | 434.15p | 425.55p | 434.15p | 7297828 |
24/02/2012 | 437.40p | 441.25p | 432.35p | 436.30p | 5196293 |
23/02/2012 | 442.25p | 443.10p | 432.05p | 438.10p | 6727471 |
22/02/2012 | 439.25p | 444.00p | 434.50p | 440.35p | 7485169 |
21/02/2012 | 439.35p | 442.00p | 431.80p | 438.35p | 8373241 |
20/02/2012 | 435.40p | 439.10p | 430.00p | 436.45p | 5070495 |
17/02/2012 | 428.70p | 438.15p | 425.60p | 430.00p | 8882155 |
16/02/2012 | 420.75p | 426.80p | 415.55p | 426.60p | 11899805 |
15/02/2012 | 428.35p | 434.40p | 419.25p | 422.00p | 6665331 |
14/02/2012 | 431.50p | 431.90p | 418.40p | 423.55p | 13125997 |
13/02/2012 | 438.00p | 442.61p | 428.25p | 429.25p | 8825386 |
10/02/2012 | 437.40p | 442.00p | 419.30p | 435.20p | 4580151 |
09/02/2012 | 438.85p | 446.90p | 431.00p | 442.95p | 7191040 |
08/02/2012 | 446.10p | 459.25p | 434.45p | 434.45p | 11906998 |
07/02/2012 | 461.05p | 472.20p | 437.00p | 443.25p | 36075640 |
06/02/2012 | 478.00p | 483.20p | 458.00p | 460.75p | 11925460 |
03/02/2012 | 457.70p | 484.00p | 444.95p | 482.55p | 15667207 |
02/02/2012 | 442.65p | 467.80p | 429.28p | 461.70p | 43880948 |
01/02/2012 | 415.90p | 431.80p | 411.40p | 431.75p | 6326007 |
31/01/2012 | 424.55p | 424.55p | 411.20p | 411.20p | 7528489 |
30/01/2012 | 420.30p | 424.50p | 413.00p | 415.00p | 5799501 |
27/01/2012 | 430.95p | 434.10p | 423.85p | 425.35p | 4082097 |
26/01/2012 | 420.00p | 439.80p | 420.00p | 434.30p | 8169442 |
25/01/2012 | 427.50p | 430.65p | 416.50p | 418.45p | 5113017 |
24/01/2012 | 433.50p | 436.50p | 423.65p | 427.10p | 4607480 |
23/01/2012 | 425.00p | 443.36p | 420.00p | 435.85p | 6956538 |
20/01/2012 | 430.00p | 430.80p | 416.65p | 423.05p | 7203980 |
19/01/2012 | 413.25p | 430.65p | 411.60p | 430.00p | 7483550 |
18/01/2012 | 405.00p | 416.55p | 401.75p | 415.40p | 8328676 |
17/01/2012 | 404.20p | 408.00p | 398.10p | 405.45p | 9911131 |
16/01/2012 | 398.00p | 400.55p | 393.85p | 396.80p | 4487216 |
13/01/2012 | 405.55p | 406.10p | 393.13p | 400.00p | 6331223 |
12/01/2012 | 399.10p | 411.87p | 398.70p | 399.90p | 5487866 |
11/01/2012 | 401.15p | 408.65p | 395.15p | 396.65p | 5116163 |
10/01/2012 | 403.30p | 409.15p | 400.75p | 401.70p | 7040976 |
09/01/2012 | 396.00p | 401.60p | 394.70p | 398.65p | 4655786 |
06/01/2012 | 395.10p | 400.76p | 389.80p | 395.25p | 4775145 |
05/01/2012 | 405.90p | 407.51p | 394.25p | 394.25p | 5998664 |
04/01/2012 | 415.35p | 419.20p | 402.00p | 405.00p | 4533214 |
03/01/2012 | 399.70p | 418.15p | 395.65p | 418.15p | 6624342 |
30/12/2011 | 400.00p | 400.25p | 390.30p | 392.00p | 1239871 |
29/12/2011 | 394.10p | 398.50p | 390.75p | 398.50p | 2457664 |
28/12/2011 | 395.55p | 398.90p | 391.00p | 392.20p | 3307465 |
23/12/2011 | 398.65p | 398.95p | 386.80p | 397.00p | 2213982 |
22/12/2011 | 390.90p | 398.71p | 384.56p | 395.80p | 8415540 |
21/12/2011 | 390.00p | 395.15p | 386.90p | 388.90p | 6918345 |
20/12/2011 | 383.00p | 388.25p | 380.30p | 388.25p | 4720106 |
19/12/2011 | 386.40p | 391.00p | 381.80p | 384.95p | 4440537 |
16/12/2011 | 387.15p | 391.30p | 381.25p | 387.05p | 56732308 |
15/12/2011 | 378.00p | 390.00p | 378.00p | 387.00p | 10818599 |
14/12/2011 | 389.00p | 392.77p | 382.95p | 383.55p | 14078251 |
13/12/2011 | 389.30p | 396.65p | 377.80p | 392.65p | 9848701 |
12/12/2011 | 405.35p | 405.35p | 387.50p | 387.50p | 7886664 |
09/12/2011 | 400.35p | 406.67p | 397.80p | 404.70p | 6399965 |
08/12/2011 | 408.05p | 411.75p | 395.95p | 399.05p | 7346826 |
07/12/2011 | 416.90p | 419.12p | 399.30p | 404.90p | 8486006 |
06/12/2011 | 412.25p | 425.00p | 408.70p | 410.15p | 6684268 |
05/12/2011 | 410.00p | 424.95p | 409.80p | 424.95p | 7480563 |
02/12/2011 | 402.70p | 417.85p | 396.00p | 410.95p | 9698699 |
01/12/2011 | 397.20p | 405.75p | 391.48p | 392.25p | 7548902 |
30/11/2011 | 375.00p | 406.15p | 369.20p | 398.50p | 14636732 |
29/11/2011 | 384.80p | 385.75p | 373.80p | 380.10p | 7251672 |
28/11/2011 | 378.10p | 388.47p | 377.30p | 384.40p | 6547983 |
25/11/2011 | 380.20p | 383.59p | 372.15p | 373.80p | 7084714 |
24/11/2011 | 380.00p | 386.40p | 374.45p | 382.15p | 9753108 |
23/11/2011 | 365.00p | 382.00p | 364.55p | 380.00p | 10584324 |
22/11/2011 | 385.00p | 385.00p | 371.00p | 371.00p | 8730006 |
21/11/2011 | 398.00p | 401.46p | 373.25p | 375.10p | 11648803 |
18/11/2011 | 400.10p | 414.65p | 398.50p | 398.70p | 7768848 |
17/11/2011 | 402.00p | 419.90p | 402.00p | 412.90p | 7438906 |
16/11/2011 | 412.70p | 416.41p | 404.00p | 405.10p | 5909260 |
15/11/2011 | 427.15p | 433.20p | 410.35p | 412.65p | 12753128 |
14/11/2011 | 440.00p | 442.50p | 427.45p | 428.50p | 4183634 |
11/11/2011 | 433.50p | 440.00p | 429.40p | 440.00p | 6709022 |
10/11/2011 | 430.00p | 441.00p | 425.70p | 435.50p | 8976436 |
09/11/2011 | 448.70p | 452.61p | 435.05p | 440.50p | 5589113 |
08/11/2011 | 435.90p | 451.70p | 435.00p | 448.00p | 4499944 |
07/11/2011 | 427.65p | 438.17p | 413.68p | 435.70p | 4252708 |
04/11/2011 | 440.00p | 446.50p | 423.20p | 434.60p | 5215534 |
03/11/2011 | 426.00p | 444.75p | 422.80p | 440.05p | 4391761 |
02/11/2011 | 422.00p | 438.43p | 414.45p | 435.60p | 7253799 |
01/11/2011 | 422.65p | 427.25p | 411.50p | 416.50p | 8533277 |
31/10/2011 | 440.90p | 447.75p | 436.95p | 438.00p | 4590398 |
28/10/2011 | 439.00p | 451.79p | 428.60p | 450.00p | 13848975 |
27/10/2011 | 422.00p | 445.00p | 403.69p | 443.90p | 17385384 |
26/10/2011 | 403.75p | 416.50p | 401.00p | 403.75p | 5701274 |
25/10/2011 | 415.15p | 424.03p | 401.00p | 408.00p | 4855124 |
24/10/2011 | 408.85p | 419.40p | 404.40p | 418.90p | 4274417 |
21/10/2011 | 399.95p | 408.35p | 395.90p | 403.50p | 5187019 |
20/10/2011 | 399.35p | 405.05p | 393.50p | 395.55p | 5182252 |
19/10/2011 | 407.80p | 410.77p | 402.15p | 407.50p | 4109362 |
18/10/2011 | 406.00p | 409.20p | 395.40p | 402.00p | 4994977 |
17/10/2011 | 429.15p | 443.18p | 405.30p | 408.00p | 7550049 |
14/10/2011 | 433.00p | 447.80p | 419.65p | 422.50p | 20269784 |
13/10/2011 | 421.10p | 435.70p | 416.55p | 435.70p | 8101677 |
12/10/2011 | 416.70p | 429.35p | 412.00p | 425.45p | 5375267 |
11/10/2011 | 422.45p | 423.75p | 415.90p | 420.00p | 3642120 |
10/10/2011 | 425.00p | 425.40p | 414.60p | 424.65p | 3922129 |
07/10/2011 | 430.65p | 438.00p | 418.90p | 422.00p | 6437689 |
06/10/2011 | 411.95p | 432.15p | 411.50p | 432.15p | 7376753 |
05/10/2011 | 406.00p | 415.17p | 394.55p | 413.00p | 8498122 |
04/10/2011 | 386.85p | 398.80p | 355.15p | 397.00p | 16263345 |
03/10/2011 | 390.00p | 395.88p | 380.05p | 390.10p | 8564295 |
30/09/2011 | 409.95p | 409.95p | 396.85p | 402.90p | 9595277 |
29/09/2011 | 417.90p | 423.85p | 407.95p | 409.25p | 7863093 |
28/09/2011 | 436.00p | 444.90p | 418.80p | 423.00p | 7194210 |
27/09/2011 | 429.45p | 444.80p | 405.00p | 444.80p | 6829561 |
26/09/2011 | 393.60p | 417.40p | 392.80p | 414.60p | 9884361 |
23/09/2011 | 418.90p | 419.75p | 391.89p | 412.40p | 12826945 |
22/09/2011 | 416.65p | 422.79p | 405.35p | 415.00p | 14423022 |
21/09/2011 | 450.00p | 450.45p | 431.90p | 436.25p | 7418893 |
20/09/2011 | 430.85p | 455.10p | 428.30p | 451.55p | 6251401 |
19/09/2011 | 443.10p | 453.97p | 425.05p | 437.00p | 9808063 |
*Close Price adjusted for both dividends and splits