Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2011 | 469.70p | 478.60p | 434.30p | 437.60p | 957170 |
21/09/2011 | 482.10p | 482.10p | 472.90p | 478.60p | 577832 |
20/09/2011 | 438.00p | 480.20p | 438.00p | 480.20p | 813396 |
19/09/2011 | 461.40p | 463.40p | 442.60p | 442.60p | 369616 |
16/09/2011 | 471.30p | 475.30p | 462.60p | 463.40p | 1355485 |
15/09/2011 | 457.40p | 474.10p | 455.40p | 468.90p | 755983 |
14/09/2011 | 454.60p | 469.32p | 454.30p | 454.30p | 546320 |
13/09/2011 | 472.30p | 472.60p | 456.60p | 457.30p | 381032 |
12/09/2011 | 467.70p | 473.20p | 458.50p | 466.40p | 120144 |
09/09/2011 | 500.50p | 505.00p | 477.80p | 477.80p | 898866 |
08/09/2011 | 490.00p | 515.00p | 486.20p | 503.50p | 853400 |
07/09/2011 | 483.40p | 488.20p | 472.30p | 486.20p | 1047575 |
06/09/2011 | 476.20p | 490.90p | 476.00p | 483.50p | 973989 |
05/09/2011 | 490.00p | 494.80p | 478.50p | 478.50p | 1185663 |
02/09/2011 | 506.50p | 511.10p | 492.60p | 499.50p | 1256984 |
01/09/2011 | 441.00p | 508.50p | 432.00p | 508.50p | 2275988 |
31/08/2011 | 406.90p | 433.70p | 405.90p | 432.00p | 1300449 |
30/08/2011 | 410.40p | 415.55p | 404.60p | 407.00p | 1165318 |
26/08/2011 | 408.50p | 408.90p | 392.00p | 402.50p | 910112 |
25/08/2011 | 423.20p | 428.10p | 403.00p | 404.40p | 752571 |
24/08/2011 | 431.80p | 431.80p | 412.90p | 425.40p | 675293 |
23/08/2011 | 430.00p | 440.70p | 426.30p | 429.60p | 345532 |
22/08/2011 | 419.50p | 441.10p | 419.50p | 431.30p | 351844 |
19/08/2011 | 432.50p | 436.60p | 411.00p | 424.20p | 988704 |
18/08/2011 | 435.70p | 448.77p | 426.80p | 434.80p | 1005820 |
17/08/2011 | 455.00p | 455.00p | 435.50p | 443.30p | 1101922 |
16/08/2011 | 467.40p | 471.23p | 455.40p | 458.00p | 685384 |
15/08/2011 | 473.80p | 480.23p | 465.70p | 472.10p | 443316 |
12/08/2011 | 466.60p | 478.20p | 459.60p | 475.00p | 933477 |
11/08/2011 | 465.60p | 470.93p | 450.10p | 464.20p | 1775726 |
10/08/2011 | 469.00p | 478.10p | 448.70p | 454.50p | 1248156 |
09/08/2011 | 459.20p | 467.40p | 422.54p | 465.70p | 1261589 |
08/08/2011 | 475.00p | 487.96p | 457.00p | 457.00p | 786930 |
05/08/2011 | 483.00p | 492.90p | 462.96p | 483.40p | 1088707 |
04/08/2011 | 510.00p | 517.50p | 492.20p | 492.20p | 938992 |
03/08/2011 | 499.10p | 508.50p | 489.00p | 505.50p | 1318777 |
02/08/2011 | 562.00p | 580.00p | 506.50p | 506.50p | 2923458 |
01/08/2011 | 582.00p | 589.50p | 570.26p | 580.00p | 283879 |
29/07/2011 | 570.50p | 575.00p | 561.50p | 570.00p | 327055 |
28/07/2011 | 587.00p | 592.00p | 572.50p | 578.00p | 339895 |
27/07/2011 | 589.00p | 598.50p | 586.50p | 591.50p | 330693 |
26/07/2011 | 598.00p | 600.50p | 582.50p | 589.50p | 216972 |
25/07/2011 | 605.00p | 605.00p | 594.43p | 596.00p | 220109 |
22/07/2011 | 607.00p | 609.00p | 600.50p | 608.50p | 146737 |
21/07/2011 | 600.50p | 608.00p | 598.00p | 603.50p | 190683 |
20/07/2011 | 603.50p | 606.00p | 596.50p | 600.50p | 194808 |
19/07/2011 | 596.50p | 603.50p | 585.50p | 598.00p | 265680 |
18/07/2011 | 598.00p | 608.00p | 593.00p | 593.50p | 249336 |
15/07/2011 | 607.00p | 607.00p | 597.50p | 600.50p | 151111 |
14/07/2011 | 595.00p | 611.00p | 595.00p | 605.00p | 169844 |
13/07/2011 | 602.50p | 608.00p | 594.00p | 603.00p | 394820 |
12/07/2011 | 605.50p | 609.50p | 589.50p | 601.00p | 218303 |
11/07/2011 | 613.50p | 622.50p | 605.00p | 609.00p | 160141 |
08/07/2011 | 633.50p | 633.50p | 619.00p | 622.00p | 133915 |
07/07/2011 | 624.50p | 630.00p | 623.50p | 629.50p | 247123 |
06/07/2011 | 632.50p | 632.50p | 617.50p | 624.00p | 289319 |
05/07/2011 | 629.00p | 635.50p | 626.00p | 629.00p | 181489 |
04/07/2011 | 613.50p | 629.00p | 613.50p | 629.00p | 121431 |
01/07/2011 | 610.00p | 616.50p | 606.00p | 616.00p | 257998 |
30/06/2011 | 609.00p | 611.00p | 601.50p | 607.50p | 303335 |
29/06/2011 | 598.00p | 609.50p | 597.00p | 609.50p | 256314 |
28/06/2011 | 586.50p | 596.50p | 581.50p | 596.50p | 392121 |
27/06/2011 | 577.00p | 593.00p | 574.00p | 583.00p | 244925 |
24/06/2011 | 595.50p | 596.02p | 578.73p | 580.00p | 433845 |
23/06/2011 | 599.50p | 601.00p | 590.00p | 590.00p | 1494850 |
22/06/2011 | 605.00p | 608.00p | 603.00p | 603.00p | 208159 |
21/06/2011 | 596.50p | 603.50p | 596.50p | 603.50p | 672266 |
20/06/2011 | 610.00p | 610.50p | 596.00p | 596.00p | 713726 |
17/06/2011 | 610.50p | 615.50p | 606.00p | 614.00p | 553589 |
16/06/2011 | 617.00p | 620.50p | 612.00p | 614.50p | 398145 |
15/06/2011 | 627.00p | 627.00p | 620.00p | 621.50p | 173487 |
14/06/2011 | 617.00p | 627.50p | 617.00p | 624.50p | 250480 |
13/06/2011 | 623.50p | 625.00p | 613.50p | 617.00p | 472412 |
10/06/2011 | 630.50p | 634.00p | 622.00p | 622.00p | 171858 |
09/06/2011 | 637.50p | 637.50p | 628.50p | 630.50p | 621764 |
08/06/2011 | 635.50p | 639.50p | 632.00p | 634.50p | 574538 |
07/06/2011 | 641.00p | 643.00p | 639.00p | 640.00p | 171968 |
06/06/2011 | 629.00p | 640.00p | 626.00p | 640.00p | 1084603 |
03/06/2011 | 637.50p | 638.00p | 628.50p | 630.50p | 723285 |
02/06/2011 | 627.00p | 635.00p | 623.50p | 635.00p | 507252 |
01/06/2011 | 635.50p | 637.50p | 629.50p | 630.00p | 466562 |
31/05/2011 | 628.00p | 633.00p | 625.50p | 633.00p | 384023 |
27/05/2011 | 610.50p | 626.50p | 610.50p | 626.00p | 360023 |
26/05/2011 | 608.00p | 612.50p | 608.00p | 611.00p | 348644 |
25/05/2011 | 607.00p | 607.50p | 602.50p | 607.50p | 2725950 |
24/05/2011 | 599.00p | 606.00p | 599.00p | 606.00p | 921426 |
23/05/2011 | 604.50p | 605.50p | 595.50p | 599.00p | 1739244 |
20/05/2011 | 600.00p | 605.50p | 598.00p | 605.50p | 1159681 |
19/05/2011 | 594.50p | 601.50p | 593.00p | 599.50p | 790559 |
18/05/2011 | 595.50p | 597.50p | 590.40p | 592.00p | 199765 |
17/05/2011 | 590.00p | 597.00p | 588.50p | 588.50p | 177913 |
16/05/2011 | 591.00p | 598.50p | 584.50p | 590.50p | 271784 |
13/05/2011 | 605.00p | 606.50p | 594.50p | 595.50p | 335082 |
12/05/2011 | 612.00p | 612.00p | 602.50p | 602.50p | 261156 |
11/05/2011 | 611.00p | 615.00p | 610.50p | 610.50p | 275272 |
10/05/2011 | 610.50p | 612.89p | 608.00p | 611.00p | 493037 |
09/05/2011 | 606.50p | 611.00p | 605.50p | 609.00p | 250598 |
06/05/2011 | 619.00p | 632.95p | 606.50p | 610.00p | 475516 |
05/05/2011 | 642.50p | 643.33p | 617.50p | 618.50p | 572173 |
04/05/2011 | 640.00p | 643.50p | 634.50p | 641.00p | 275803 |
03/05/2011 | 646.00p | 653.00p | 634.00p | 637.50p | 251477 |
28/04/2011 | 649.00p | 653.00p | 640.00p | 643.50p | 264956 |
27/04/2011 | 643.00p | 648.00p | 637.50p | 646.50p | 206556 |
26/04/2011 | 629.50p | 641.50p | 629.00p | 641.50p | 185580 |
21/04/2011 | 624.00p | 639.50p | 623.50p | 634.00p | 264275 |
20/04/2011 | 622.00p | 625.00p | 612.00p | 620.00p | 297114 |
19/04/2011 | 610.00p | 621.50p | 608.50p | 616.00p | 570626 |
18/04/2011 | 615.50p | 618.00p | 605.00p | 605.00p | 247630 |
15/04/2011 | 614.50p | 616.50p | 611.50p | 614.50p | 213998 |
14/04/2011 | 618.50p | 625.50p | 613.00p | 613.00p | 205872 |
13/04/2011 | 615.50p | 625.50p | 615.50p | 621.00p | 457899 |
12/04/2011 | 615.00p | 617.00p | 606.50p | 607.50p | 217598 |
11/04/2011 | 611.00p | 617.50p | 606.50p | 616.00p | 301750 |
08/04/2011 | 612.00p | 615.00p | 607.50p | 613.00p | 191680 |
07/04/2011 | 618.00p | 623.50p | 608.00p | 609.50p | 388617 |
06/04/2011 | 609.00p | 617.00p | 608.00p | 616.00p | 224100 |
05/04/2011 | 604.00p | 608.80p | 601.00p | 606.00p | 375147 |
04/04/2011 | 607.50p | 609.00p | 602.00p | 605.50p | 403863 |
01/04/2011 | 610.00p | 611.00p | 608.00p | 608.00p | 266427 |
31/03/2011 | 612.00p | 613.00p | 607.00p | 610.00p | 551640 |
30/03/2011 | 611.50p | 614.50p | 605.00p | 609.00p | 399962 |
29/03/2011 | 617.50p | 617.50p | 604.00p | 606.00p | 654867 |
28/03/2011 | 622.00p | 622.00p | 608.00p | 613.50p | 364202 |
25/03/2011 | 617.00p | 620.00p | 612.50p | 618.00p | 327674 |
24/03/2011 | 605.00p | 617.50p | 604.00p | 613.00p | 690069 |
23/03/2011 | 616.50p | 618.50p | 602.00p | 605.00p | 1008275 |
22/03/2011 | 623.50p | 629.50p | 614.00p | 620.00p | 643016 |
21/03/2011 | 627.00p | 629.50p | 612.65p | 625.00p | 1315064 |
18/03/2011 | 603.00p | 627.00p | 603.00p | 627.00p | 13314642 |
17/03/2011 | 599.00p | 602.50p | 591.00p | 602.00p | 1843920 |
16/03/2011 | 605.50p | 607.50p | 590.00p | 596.50p | 1104343 |
15/03/2011 | 607.00p | 614.00p | 601.50p | 604.00p | 830428 |
14/03/2011 | 624.00p | 635.00p | 611.50p | 614.50p | 708476 |
11/03/2011 | 625.00p | 632.00p | 606.00p | 614.50p | 1184716 |
10/03/2011 | 635.00p | 647.00p | 625.00p | 628.00p | 949844 |
09/03/2011 | 625.00p | 641.00p | 625.00p | 635.00p | 1071496 |
08/03/2011 | 600.00p | 614.00p | 591.00p | 614.00p | 578612 |
07/03/2011 | 594.50p | 599.50p | 590.00p | 598.00p | 182104 |
04/03/2011 | 594.50p | 598.00p | 594.00p | 595.50p | 582622 |
03/03/2011 | 596.00p | 600.00p | 588.00p | 594.00p | 231942 |
02/03/2011 | 595.00p | 599.00p | 585.50p | 590.00p | 446634 |
01/03/2011 | 605.50p | 606.50p | 596.00p | 599.50p | 161423 |
28/02/2011 | 615.00p | 615.00p | 602.00p | 605.00p | 261367 |
25/02/2011 | 610.50p | 611.50p | 601.00p | 608.00p | 185094 |
24/02/2011 | 602.50p | 612.50p | 601.00p | 604.00p | 278213 |
23/02/2011 | 609.00p | 614.50p | 602.00p | 609.50p | 227020 |
22/02/2011 | 606.00p | 612.00p | 601.00p | 609.00p | 277554 |
21/02/2011 | 601.00p | 615.00p | 601.00p | 611.50p | 402275 |
18/02/2011 | 600.00p | 609.00p | 598.00p | 609.00p | 762397 |
17/02/2011 | 607.00p | 609.50p | 599.00p | 602.00p | 9283577 |
16/02/2011 | 598.00p | 612.50p | 587.00p | 603.50p | 414215 |
15/02/2011 | 583.47p | 590.00p | 580.00p | 584.50p | 132025 |
14/02/2011 | 575.00p | 590.00p | 570.50p | 580.00p | 962554 |
11/02/2011 | 570.00p | 578.00p | 569.00p | 570.00p | 185344 |
10/02/2011 | 553.00p | 580.90p | 550.50p | 570.00p | 659532 |
09/02/2011 | 532.00p | 549.00p | 527.50p | 546.50p | 173439 |
08/02/2011 | 527.50p | 533.85p | 524.50p | 533.00p | 183512 |
07/02/2011 | 524.50p | 530.50p | 520.00p | 530.00p | 103965 |
04/02/2011 | 527.50p | 530.00p | 523.00p | 525.50p | 143212 |
03/02/2011 | 529.50p | 532.00p | 521.00p | 526.00p | 86971 |
02/02/2011 | 535.00p | 538.00p | 527.50p | 528.50p | 1849943 |
01/02/2011 | 536.50p | 538.00p | 522.50p | 534.50p | 92932 |
31/01/2011 | 546.50p | 546.50p | 530.50p | 535.00p | 114989 |
28/01/2011 | 537.50p | 555.00p | 535.00p | 546.50p | 148350 |
27/01/2011 | 528.50p | 549.50p | 528.00p | 540.50p | 116323 |
26/01/2011 | 519.00p | 530.50p | 514.50p | 525.00p | 114796 |
25/01/2011 | 525.50p | 529.57p | 514.50p | 514.50p | 41445 |
24/01/2011 | 518.00p | 529.50p | 518.00p | 521.50p | 79505 |
21/01/2011 | 520.00p | 523.50p | 515.00p | 517.00p | 72839 |
20/01/2011 | 544.00p | 545.29p | 513.00p | 516.00p | 240707 |
19/01/2011 | 549.00p | 549.50p | 541.50p | 541.50p | 79012 |
18/01/2011 | 547.00p | 551.00p | 544.50p | 544.50p | 109348 |
17/01/2011 | 557.00p | 559.37p | 542.50p | 547.00p | 72443 |
14/01/2011 | 558.00p | 558.50p | 552.00p | 556.50p | 154039 |
13/01/2011 | 555.50p | 559.82p | 552.26p | 557.50p | 180564 |
12/01/2011 | 553.50p | 558.50p | 544.00p | 558.00p | 435946 |
11/01/2011 | 570.00p | 570.00p | 545.00p | 548.50p | 345405 |
10/01/2011 | 579.50p | 584.14p | 565.50p | 568.00p | 158526 |
07/01/2011 | 586.00p | 586.00p | 571.00p | 575.50p | 249794 |
06/01/2011 | 598.00p | 603.14p | 584.00p | 585.00p | 187355 |
05/01/2011 | 600.00p | 608.14p | 596.50p | 599.00p | 170911 |
04/01/2011 | 584.50p | 600.50p | 584.50p | 597.50p | 108207 |
31/12/2010 | 591.50p | 591.50p | 585.00p | 586.00p | 37879 |
30/12/2010 | 590.00p | 590.00p | 581.50p | 589.50p | 54616 |
29/12/2010 | 594.50p | 594.50p | 586.00p | 590.00p | 123804 |
24/12/2010 | 592.00p | 602.50p | 584.00p | 584.00p | 34527 |
23/12/2010 | 592.00p | 602.50p | 592.00p | 595.00p | 168963 |
22/12/2010 | 575.00p | 594.47p | 575.00p | 592.00p | 106539 |
21/12/2010 | 572.50p | 577.00p | 560.00p | 577.00p | 84323 |
20/12/2010 | 555.50p | 570.50p | 555.00p | 570.50p | 91820 |
17/12/2010 | 545.00p | 562.58p | 540.50p | 560.50p | 437832 |
16/12/2010 | 551.00p | 555.50p | 540.00p | 544.00p | 257031 |
15/12/2010 | 552.50p | 557.50p | 546.00p | 553.00p | 298971 |
14/12/2010 | 541.00p | 555.50p | 540.59p | 552.50p | 193384 |
13/12/2010 | 540.00p | 548.97p | 537.00p | 546.00p | 105511 |
10/12/2010 | 526.50p | 540.00p | 524.16p | 539.00p | 122434 |
09/12/2010 | 511.50p | 544.00p | 509.21p | 525.50p | 332949 |
08/12/2010 | 514.00p | 516.10p | 507.50p | 508.00p | 250961 |
07/12/2010 | 505.50p | 520.00p | 504.00p | 520.00p | 239388 |
06/12/2010 | 496.60p | 506.53p | 493.50p | 504.00p | 132277 |
*Close Price adjusted for both dividends and splits