Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/09/2011 | 944.00p | 989.50p | 930.00p | 989.50p | 56289 |
06/09/2011 | 927.00p | 947.76p | 926.22p | 930.00p | 30960 |
05/09/2011 | 930.00p | 936.00p | 908.50p | 920.00p | 40124 |
02/09/2011 | 948.00p | 974.50p | 935.00p | 935.00p | 35251 |
01/09/2011 | 925.00p | 939.00p | 917.00p | 939.00p | 17200 |
31/08/2011 | 894.00p | 945.09p | 885.50p | 945.00p | 204987 |
30/08/2011 | 881.00p | 892.72p | 881.00p | 890.00p | 14895 |
26/08/2011 | 885.00p | 893.53p | 869.00p | 877.00p | 11187 |
25/08/2011 | 924.50p | 927.00p | 888.00p | 888.00p | 45809 |
24/08/2011 | 910.50p | 910.50p | 900.00p | 900.00p | 28331 |
23/08/2011 | 905.00p | 922.50p | 896.00p | 905.00p | 36409 |
22/08/2011 | 864.50p | 907.00p | 864.50p | 907.00p | 80357 |
19/08/2011 | 879.50p | 880.00p | 815.00p | 865.00p | 43371 |
18/08/2011 | 887.00p | 900.00p | 852.50p | 855.50p | 16727 |
17/08/2011 | 890.00p | 899.50p | 880.50p | 892.00p | 25805 |
16/08/2011 | 900.00p | 903.00p | 884.40p | 885.00p | 36789 |
15/08/2011 | 903.00p | 915.00p | 889.00p | 900.00p | 59343 |
12/08/2011 | 895.50p | 917.50p | 879.00p | 900.00p | 30651 |
11/08/2011 | 863.00p | 905.39p | 853.50p | 894.00p | 56146 |
10/08/2011 | 906.00p | 927.50p | 832.12p | 853.50p | 48218 |
09/08/2011 | 869.00p | 914.50p | 840.50p | 900.00p | 85822 |
08/08/2011 | 866.00p | 911.00p | 858.50p | 874.00p | 58615 |
05/08/2011 | 912.00p | 923.20p | 870.22p | 880.00p | 39359 |
04/08/2011 | 934.50p | 954.50p | 917.01p | 924.50p | 44483 |
03/08/2011 | 958.00p | 973.00p | 925.00p | 925.00p | 38469 |
02/08/2011 | 970.00p | 994.00p | 961.50p | 961.50p | 32036 |
01/08/2011 | 980.50p | 983.50p | 970.84p | 973.50p | 24072 |
29/07/2011 | 994.50p | 994.50p | 973.50p | 973.50p | 26166 |
28/07/2011 | 995.50p | 997.00p | 992.00p | 997.00p | 13486 |
27/07/2011 | 1,001.00p | 1,005.00p | 991.00p | 999.50p | 38900 |
26/07/2011 | 1,003.00p | 1,009.00p | 993.00p | 993.00p | 78125 |
25/07/2011 | 999.50p | 1,009.00p | 998.00p | 1,000.00p | 35583 |
22/07/2011 | 1,010.00p | 1,010.00p | 1,002.35p | 1,003.00p | 18389 |
21/07/2011 | 993.00p | 1,009.00p | 985.72p | 1,005.00p | 28600 |
20/07/2011 | 1,004.00p | 1,012.00p | 989.50p | 989.50p | 38313 |
19/07/2011 | 1,010.00p | 1,014.30p | 998.35p | 1,002.00p | 12477 |
18/07/2011 | 1,017.00p | 1,017.00p | 1,008.00p | 1,008.00p | 12974 |
15/07/2011 | 1,007.00p | 1,020.00p | 1,002.70p | 1,019.00p | 60286 |
14/07/2011 | 1,020.00p | 1,020.00p | 1,007.00p | 1,017.00p | 37407 |
13/07/2011 | 1,029.00p | 1,029.00p | 1,009.67p | 1,017.00p | 44124 |
12/07/2011 | 1,031.00p | 1,032.00p | 1,011.00p | 1,020.00p | 29142 |
11/07/2011 | 1,027.00p | 1,038.00p | 1,022.00p | 1,036.00p | 87015 |
08/07/2011 | 1,045.00p | 1,045.00p | 1,033.80p | 1,037.00p | 39289 |
07/07/2011 | 1,030.00p | 1,050.00p | 1,023.00p | 1,043.00p | 45675 |
06/07/2011 | 1,037.00p | 1,040.00p | 1,021.25p | 1,030.00p | 30189 |
05/07/2011 | 1,033.00p | 1,035.00p | 1,028.00p | 1,032.00p | 29893 |
04/07/2011 | 1,057.00p | 1,057.00p | 1,025.00p | 1,032.00p | 119791 |
01/07/2011 | 1,032.00p | 1,040.00p | 1,026.25p | 1,040.00p | 17090 |
30/06/2011 | 1,025.00p | 1,031.00p | 1,012.00p | 1,030.00p | 339625 |
29/06/2011 | 1,013.00p | 1,029.00p | 1,013.00p | 1,023.00p | 39540 |
28/06/2011 | 1,011.00p | 1,020.00p | 1,010.00p | 1,013.00p | 19926 |
27/06/2011 | 997.00p | 1,022.80p | 978.03p | 1,015.00p | 42758 |
24/06/2011 | 1,015.00p | 1,015.00p | 1,001.00p | 1,011.00p | 20710 |
23/06/2011 | 994.50p | 1,015.00p | 994.50p | 1,011.00p | 36372 |
22/06/2011 | 1,002.00p | 1,003.00p | 998.00p | 1,000.00p | 11620 |
21/06/2011 | 1,002.00p | 1,005.00p | 996.00p | 1,002.00p | 39303 |
20/06/2011 | 1,002.00p | 1,005.00p | 992.50p | 1,005.00p | 21754 |
17/06/2011 | 1,005.00p | 1,005.00p | 997.50p | 1,001.00p | 157226 |
16/06/2011 | 1,014.00p | 1,016.00p | 991.00p | 1,004.00p | 193881 |
15/06/2011 | 1,011.00p | 1,017.00p | 1,004.00p | 1,013.00p | 6723 |
14/06/2011 | 1,020.00p | 1,020.00p | 1,012.71p | 1,020.00p | 11572 |
13/06/2011 | 1,015.00p | 1,018.00p | 1,006.00p | 1,015.00p | 10346 |
10/06/2011 | 1,028.00p | 1,028.00p | 1,010.00p | 1,010.00p | 16384 |
09/06/2011 | 1,031.00p | 1,036.00p | 1,020.00p | 1,030.00p | 20232 |
08/06/2011 | 1,038.00p | 1,049.00p | 1,033.17p | 1,036.00p | 95820 |
07/06/2011 | 1,012.00p | 1,047.00p | 1,012.00p | 1,046.00p | 54105 |
06/06/2011 | 1,000.00p | 1,018.00p | 1,000.00p | 1,018.00p | 31281 |
03/06/2011 | 993.00p | 1,010.00p | 987.00p | 1,007.00p | 28365 |
02/06/2011 | 974.50p | 991.50p | 973.71p | 988.50p | 24914 |
01/06/2011 | 985.50p | 987.62p | 978.00p | 980.00p | 41326 |
31/05/2011 | 977.50p | 989.00p | 975.00p | 975.00p | 390677 |
27/05/2011 | 974.50p | 981.50p | 974.00p | 978.00p | 12652 |
26/05/2011 | 974.00p | 985.00p | 971.00p | 979.00p | 9681 |
25/05/2011 | 989.50p | 989.50p | 974.50p | 974.50p | 79491 |
24/05/2011 | 985.00p | 985.00p | 979.00p | 982.00p | 14325 |
23/05/2011 | 984.50p | 985.00p | 977.50p | 981.00p | 218834 |
20/05/2011 | 985.00p | 985.00p | 983.00p | 983.50p | 9739 |
19/05/2011 | 985.50p | 985.50p | 978.50p | 985.00p | 26576 |
18/05/2011 | 991.00p | 991.00p | 977.50p | 978.00p | 8673 |
17/05/2011 | 980.50p | 987.50p | 975.50p | 984.50p | 197096 |
16/05/2011 | 980.00p | 980.00p | 974.00p | 975.00p | 16098 |
13/05/2011 | 993.50p | 993.50p | 980.00p | 980.50p | 25677 |
12/05/2011 | 986.50p | 997.00p | 977.50p | 986.00p | 49158 |
11/05/2011 | 980.50p | 994.50p | 980.50p | 987.00p | 711605 |
10/05/2011 | 997.00p | 999.50p | 990.00p | 998.50p | 61525 |
09/05/2011 | 997.50p | 997.50p | 987.50p | 990.00p | 37765 |
06/05/2011 | 985.50p | 1,005.00p | 985.50p | 996.50p | 21469 |
05/05/2011 | 990.50p | 998.50p | 990.00p | 994.50p | 41394 |
04/05/2011 | 993.00p | 1,000.00p | 986.50p | 995.50p | 27468 |
03/05/2011 | 1,001.00p | 1,005.00p | 995.00p | 997.00p | 29404 |
28/04/2011 | 998.00p | 1,003.00p | 990.30p | 997.50p | 34882 |
27/04/2011 | 991.50p | 1,001.00p | 990.00p | 993.00p | 52963 |
26/04/2011 | 986.50p | 1,005.00p | 986.50p | 1,000.00p | 20270 |
21/04/2011 | 999.00p | 1,006.24p | 990.00p | 994.50p | 212160 |
20/04/2011 | 973.00p | 1,003.00p | 973.00p | 999.00p | 38099 |
19/04/2011 | 981.50p | 981.50p | 972.50p | 976.50p | 36579 |
18/04/2011 | 983.00p | 983.50p | 972.00p | 982.00p | 32867 |
15/04/2011 | 980.00p | 988.00p | 976.40p | 980.00p | 144834 |
14/04/2011 | 976.00p | 977.26p | 966.00p | 975.00p | 34943 |
13/04/2011 | 956.00p | 982.50p | 956.00p | 975.00p | 238981 |
12/04/2011 | 968.50p | 968.50p | 940.00p | 940.50p | 47171 |
11/04/2011 | 970.00p | 976.50p | 956.22p | 970.00p | 38482 |
08/04/2011 | 956.00p | 980.00p | 949.00p | 969.50p | 63887 |
07/04/2011 | 951.00p | 960.00p | 949.00p | 957.50p | 17570 |
06/04/2011 | 943.00p | 954.50p | 943.00p | 952.00p | 16047 |
05/04/2011 | 955.00p | 955.00p | 947.00p | 949.50p | 20020 |
04/04/2011 | 952.00p | 953.50p | 945.50p | 950.00p | 42486 |
01/04/2011 | 950.00p | 950.00p | 941.00p | 948.00p | 51308 |
31/03/2011 | 949.50p | 953.00p | 940.36p | 944.00p | 93595 |
30/03/2011 | 950.00p | 950.09p | 939.50p | 941.00p | 502967 |
29/03/2011 | 945.50p | 945.50p | 927.50p | 941.50p | 40485 |
28/03/2011 | 934.00p | 944.00p | 934.00p | 940.00p | 27897 |
25/03/2011 | 930.00p | 940.00p | 924.00p | 940.00p | 138201 |
24/03/2011 | 911.00p | 930.00p | 911.00p | 927.50p | 761244 |
23/03/2011 | 904.00p | 921.50p | 904.00p | 915.00p | 56437 |
22/03/2011 | 916.50p | 921.00p | 905.50p | 914.00p | 73502 |
21/03/2011 | 915.00p | 915.00p | 906.50p | 915.00p | 26124 |
18/03/2011 | 913.00p | 925.50p | 911.50p | 919.50p | 164728 |
17/03/2011 | 906.50p | 919.50p | 899.00p | 912.50p | 40775 |
16/03/2011 | 915.50p | 915.50p | 889.00p | 900.50p | 730095 |
15/03/2011 | 918.00p | 918.00p | 890.00p | 914.50p | 30799 |
14/03/2011 | 916.00p | 925.50p | 909.00p | 923.00p | 12148 |
11/03/2011 | 924.00p | 924.00p | 914.00p | 914.50p | 572301 |
10/03/2011 | 951.50p | 963.50p | 929.50p | 932.50p | 106609 |
09/03/2011 | 961.00p | 984.00p | 958.50p | 961.50p | 176038 |
08/03/2011 | 981.50p | 984.42p | 960.50p | 969.50p | 50208 |
07/03/2011 | 947.00p | 984.50p | 937.00p | 982.50p | 79849 |
04/03/2011 | 909.00p | 956.50p | 908.00p | 952.00p | 47239 |
03/03/2011 | 904.00p | 920.50p | 904.00p | 920.00p | 65992 |
02/03/2011 | 880.50p | 914.50p | 880.00p | 909.00p | 288423 |
01/03/2011 | 865.00p | 885.00p | 850.00p | 880.50p | 82706 |
28/02/2011 | 849.00p | 862.00p | 847.50p | 860.00p | 327708 |
25/02/2011 | 862.50p | 864.44p | 836.42p | 862.00p | 31061 |
24/02/2011 | 874.50p | 874.50p | 849.00p | 856.00p | 328804 |
23/02/2011 | 860.00p | 875.52p | 860.00p | 871.50p | 23502 |
22/02/2011 | 871.00p | 883.50p | 862.00p | 865.00p | 40011 |
21/02/2011 | 869.00p | 879.00p | 868.00p | 879.00p | 13839 |
18/02/2011 | 887.50p | 889.50p | 870.00p | 881.00p | 44399 |
17/02/2011 | 875.50p | 880.50p | 865.27p | 877.50p | 290131 |
16/02/2011 | 881.63p | 882.50p | 873.50p | 880.00p | 64732 |
15/02/2011 | 880.00p | 885.00p | 870.00p | 877.00p | 44725 |
14/02/2011 | 870.87p | 879.50p | 867.50p | 877.50p | 68054 |
11/02/2011 | 877.50p | 884.50p | 869.50p | 880.00p | 50182 |
10/02/2011 | 875.50p | 882.00p | 866.91p | 878.00p | 35782 |
09/02/2011 | 872.00p | 876.00p | 862.00p | 876.00p | 50847 |
08/02/2011 | 865.00p | 885.00p | 865.00p | 874.00p | 183324 |
07/02/2011 | 884.00p | 884.00p | 870.50p | 880.00p | 31842 |
04/02/2011 | 884.50p | 884.50p | 868.50p | 877.00p | 82774 |
03/02/2011 | 885.50p | 887.50p | 873.50p | 881.00p | 65917 |
02/02/2011 | 887.50p | 890.50p | 869.50p | 875.00p | 209949 |
01/02/2011 | 884.50p | 894.52p | 884.50p | 893.50p | 13322 |
31/01/2011 | 888.50p | 891.38p | 875.50p | 889.00p | 16293 |
28/01/2011 | 885.00p | 894.50p | 879.50p | 892.50p | 20603 |
27/01/2011 | 871.00p | 895.00p | 864.88p | 889.00p | 50371 |
26/01/2011 | 869.50p | 885.50p | 869.50p | 873.50p | 516822 |
25/01/2011 | 872.00p | 886.00p | 870.00p | 872.00p | 241212 |
24/01/2011 | 881.00p | 882.50p | 872.50p | 876.50p | 24120 |
21/01/2011 | 879.00p | 881.50p | 875.00p | 876.50p | 81660 |
20/01/2011 | 887.00p | 887.00p | 872.97p | 877.00p | 488239 |
19/01/2011 | 870.50p | 883.00p | 870.50p | 883.00p | 1444747 |
18/01/2011 | 862.00p | 876.00p | 862.00p | 876.00p | 150962 |
17/01/2011 | 865.00p | 869.50p | 853.07p | 867.50p | 18318 |
14/01/2011 | 853.00p | 859.50p | 846.00p | 852.50p | 16621 |
13/01/2011 | 862.00p | 862.00p | 843.00p | 852.00p | 540867 |
12/01/2011 | 854.00p | 854.00p | 845.00p | 854.00p | 86661 |
11/01/2011 | 854.50p | 854.50p | 836.00p | 854.00p | 106534 |
10/01/2011 | 839.00p | 850.00p | 835.00p | 840.50p | 55395 |
07/01/2011 | 830.00p | 859.50p | 830.00p | 847.00p | 45031 |
06/01/2011 | 850.50p | 855.50p | 831.50p | 831.50p | 33298 |
05/01/2011 | 869.00p | 869.00p | 850.00p | 857.50p | 44830 |
04/01/2011 | 858.00p | 860.50p | 852.50p | 855.00p | 21344 |
31/12/2010 | 856.00p | 859.50p | 852.00p | 858.00p | 6530 |
30/12/2010 | 852.50p | 858.00p | 844.00p | 853.50p | 255559 |
29/12/2010 | 867.00p | 867.00p | 840.00p | 860.00p | 21394 |
24/12/2010 | 847.00p | 869.50p | 840.70p | 842.00p | 13755 |
23/12/2010 | 843.50p | 862.50p | 843.50p | 855.00p | 7050 |
22/12/2010 | 861.00p | 864.50p | 848.50p | 848.50p | 9793 |
21/12/2010 | 841.50p | 852.00p | 840.58p | 845.00p | 7450 |
20/12/2010 | 844.50p | 855.00p | 838.50p | 846.50p | 26626 |
17/12/2010 | 850.50p | 860.50p | 838.50p | 845.00p | 119818 |
16/12/2010 | 862.50p | 874.18p | 850.00p | 850.00p | 39406 |
15/12/2010 | 858.00p | 869.00p | 858.00p | 866.50p | 69485 |
14/12/2010 | 850.00p | 867.50p | 850.00p | 865.00p | 80197 |
13/12/2010 | 860.50p | 871.00p | 856.00p | 871.00p | 23929 |
10/12/2010 | 857.50p | 870.00p | 857.50p | 861.50p | 30688 |
09/12/2010 | 860.00p | 868.50p | 852.50p | 868.50p | 31357 |
08/12/2010 | 855.00p | 863.90p | 832.50p | 862.00p | 25627 |
07/12/2010 | 869.00p | 870.00p | 849.50p | 870.00p | 60647 |
06/12/2010 | 842.50p | 862.00p | 842.50p | 860.00p | 34556 |
03/12/2010 | 847.00p | 853.50p | 838.50p | 845.50p | 15359 |
02/12/2010 | 846.00p | 850.50p | 837.57p | 850.50p | 24323 |
01/12/2010 | 830.50p | 844.00p | 824.00p | 824.00p | 39734 |
30/11/2010 | 816.00p | 828.00p | 810.00p | 826.00p | 13145 |
29/11/2010 | 844.00p | 845.10p | 822.50p | 831.00p | 21400 |
26/11/2010 | 827.00p | 846.00p | 826.50p | 838.00p | 118454 |
25/11/2010 | 820.50p | 829.37p | 820.50p | 827.50p | 17824 |
24/11/2010 | 816.00p | 825.00p | 816.00p | 825.00p | 30593 |
23/11/2010 | 822.00p | 824.12p | 814.75p | 817.00p | 16105 |
22/11/2010 | 818.50p | 825.00p | 817.00p | 822.00p | 157485 |
19/11/2010 | 826.50p | 826.50p | 809.50p | 821.50p | 26819 |
*Close Price adjusted for both dividends and splits