Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/07/2012 | 409.64p | 410.96p | 394.24p | 402.91p | 222879 |
06/07/2012 | 427.24p | 427.24p | 413.35p | 415.39p | 295554 |
05/07/2012 | 432.72p | 439.53p | 419.90p | 427.24p | 119185 |
04/07/2012 | 432.72p | 432.90p | 426.18p | 430.16p | 99717 |
03/07/2012 | 421.49p | 430.78p | 402.56p | 429.18p | 165525 |
02/07/2012 | 417.95p | 429.01p | 412.47p | 418.39p | 138003 |
29/06/2012 | 423.52p | 427.95p | 414.85p | 415.83p | 150205 |
28/06/2012 | 412.64p | 413.62p | 404.59p | 410.79p | 77104 |
27/06/2012 | 406.36p | 414.85p | 402.29p | 414.77p | 71411 |
26/06/2012 | 407.34p | 412.11p | 400.88p | 406.01p | 107629 |
25/06/2012 | 409.99p | 417.51p | 403.71p | 404.42p | 140830 |
22/06/2012 | 423.70p | 423.70p | 409.55p | 409.99p | 141954 |
21/06/2012 | 429.01p | 437.15p | 418.13p | 424.41p | 103706 |
20/06/2012 | 437.23p | 440.15p | 425.56p | 429.45p | 312414 |
19/06/2012 | 434.23p | 443.60p | 430.60p | 433.87p | 375532 |
18/06/2012 | 437.85p | 442.35p | 423.70p | 429.89p | 341572 |
15/06/2012 | 409.90p | 441.57p | 409.90p | 441.30p | 682028 |
14/06/2012 | 408.04p | 415.12p | 404.42p | 409.64p | 166143 |
13/06/2012 | 406.72p | 412.47p | 396.10p | 411.49p | 137700 |
12/06/2012 | 392.21p | 404.42p | 385.93p | 404.33p | 169942 |
11/06/2012 | 418.75p | 418.75p | 389.56p | 389.56p | 165439 |
08/06/2012 | 406.89p | 415.03p | 404.06p | 406.89p | 246679 |
07/06/2012 | 403.97p | 421.93p | 402.47p | 410.08p | 292618 |
06/06/2012 | 393.63p | 404.42p | 389.91p | 404.42p | 286097 |
01/06/2012 | 380.53p | 387.96p | 370.72p | 386.55p | 190906 |
31/05/2012 | 379.30p | 388.41p | 377.35p | 382.30p | 220979 |
30/05/2012 | 382.30p | 382.30p | 373.46p | 380.36p | 281772 |
29/05/2012 | 367.09p | 384.69p | 366.65p | 383.01p | 273648 |
28/05/2012 | 363.99p | 371.07p | 358.33p | 362.22p | 168516 |
25/05/2012 | 360.99p | 365.67p | 350.99p | 358.51p | 304445 |
24/05/2012 | 366.65p | 367.09p | 354.62p | 362.22p | 243035 |
23/05/2012 | 368.42p | 369.39p | 357.36p | 364.97p | 473447 |
22/05/2012 | 363.99p | 375.93p | 359.46p | 375.05p | 398888 |
21/05/2012 | 363.64p | 371.87p | 357.89p | 358.95p | 258126 |
18/05/2012 | 355.59p | 369.74p | 355.59p | 367.00p | 384771 |
17/05/2012 | 367.09p | 369.57p | 353.82p | 361.16p | 276545 |
16/05/2012 | 365.14p | 370.80p | 356.19p | 369.12p | 279858 |
15/05/2012 | 374.96p | 378.50p | 366.82p | 370.63p | 560591 |
14/05/2012 | 376.91p | 376.91p | 370.54p | 375.23p | 410643 |
11/05/2012 | 379.74p | 381.51p | 368.24p | 381.51p | 244856 |
10/05/2012 | 381.42p | 392.03p | 380.62p | 384.07p | 331962 |
09/05/2012 | 400.97p | 403.80p | 379.56p | 387.43p | 343265 |
08/05/2012 | 404.24p | 411.40p | 392.83p | 406.89p | 595408 |
04/05/2012 | 426.53p | 427.24p | 399.29p | 406.01p | 265757 |
03/05/2012 | 422.99p | 429.98p | 404.68p | 422.55p | 289831 |
02/05/2012 | 433.70p | 439.09p | 421.84p | 424.50p | 188499 |
01/05/2012 | 440.51p | 447.14p | 431.40p | 438.74p | 122861 |
30/04/2012 | 444.93p | 446.70p | 431.59p | 444.04p | 592911 |
27/04/2012 | 429.01p | 446.70p | 426.97p | 445.81p | 178878 |
26/04/2012 | 434.67p | 442.28p | 432.81p | 434.67p | 174675 |
25/04/2012 | 423.70p | 435.38p | 416.18p | 434.76p | 130260 |
24/04/2012 | 424.14p | 426.09p | 416.45p | 419.28p | 204113 |
23/04/2012 | 430.07p | 431.10p | 417.51p | 424.58p | 523421 |
20/04/2012 | 432.01p | 440.24p | 430.60p | 432.46p | 218510 |
19/04/2012 | 438.38p | 438.38p | 429.80p | 433.87p | 396833 |
18/04/2012 | 434.49p | 440.33p | 427.15p | 433.70p | 383203 |
17/04/2012 | 425.82p | 435.38p | 409.74p | 431.93p | 237169 |
16/04/2012 | 432.28p | 438.47p | 424.51p | 429.80p | 251775 |
13/04/2012 | 433.25p | 444.49p | 427.86p | 432.55p | 352831 |
12/04/2012 | 420.34p | 439.62p | 420.34p | 435.29p | 643729 |
11/04/2012 | 401.59p | 424.50p | 401.59p | 422.28p | 353403 |
10/04/2012 | 408.49p | 412.32p | 395.13p | 402.91p | 344129 |
05/04/2012 | 404.24p | 417.27p | 394.42p | 417.24p | 324811 |
04/04/2012 | 413.35p | 416.98p | 396.40p | 402.47p | 471860 |
03/04/2012 | 423.08p | 425.73p | 415.65p | 416.71p | 473145 |
02/04/2012 | 414.41p | 424.94p | 405.74p | 423.97p | 333350 |
30/03/2012 | 413.62p | 420.60p | 406.45p | 410.61p | 334012 |
29/03/2012 | 408.13p | 418.83p | 404.54p | 410.79p | 556818 |
28/03/2012 | 427.15p | 427.95p | 409.28p | 410.43p | 365498 |
27/03/2012 | 422.99p | 432.90p | 415.66p | 431.66p | 375725 |
26/03/2012 | 416.36p | 429.98p | 414.37p | 423.08p | 292777 |
23/03/2012 | 410.34p | 417.42p | 401.06p | 416.00p | 258233 |
22/03/2012 | 413.09p | 415.92p | 400.44p | 411.32p | 1145329 |
21/03/2012 | 415.21p | 422.37p | 402.47p | 416.89p | 471235 |
20/03/2012 | 433.87p | 433.87p | 396.12p | 409.46p | 594760 |
19/03/2012 | 433.87p | 439.80p | 422.82p | 432.10p | 228075 |
16/03/2012 | 426.97p | 432.55p | 421.73p | 431.84p | 434510 |
15/03/2012 | 438.83p | 438.83p | 419.28p | 423.97p | 401769 |
14/03/2012 | 456.87p | 461.29p | 433.61p | 436.26p | 311947 |
13/03/2012 | 448.03p | 455.54p | 438.30p | 455.54p | 236202 |
12/03/2012 | 437.85p | 447.14p | 432.01p | 445.81p | 103200 |
09/03/2012 | 432.81p | 447.14p | 430.25p | 441.48p | 107663 |
08/03/2012 | 425.73p | 441.39p | 423.61p | 435.20p | 224927 |
07/03/2012 | 417.95p | 432.17p | 417.95p | 425.29p | 112178 |
06/03/2012 | 427.59p | 429.71p | 415.56p | 420.69p | 429808 |
05/03/2012 | 448.91p | 449.23p | 408.22p | 429.01p | 625955 |
02/03/2012 | 443.60p | 457.31p | 438.30p | 453.77p | 182757 |
01/03/2012 | 453.77p | 453.77p | 434.07p | 441.04p | 222666 |
29/02/2012 | 459.08p | 466.60p | 441.83p | 452.01p | 236553 |
28/02/2012 | 458.20p | 459.97p | 450.02p | 455.10p | 199828 |
27/02/2012 | 452.01p | 458.20p | 446.26p | 452.45p | 128314 |
24/02/2012 | 464.39p | 465.72p | 452.89p | 458.64p | 232788 |
23/02/2012 | 443.60p | 465.27p | 443.60p | 459.08p | 285895 |
22/02/2012 | 445.81p | 454.66p | 435.29p | 446.26p | 223276 |
21/02/2012 | 443.16p | 445.81p | 435.91p | 443.16p | 161281 |
20/02/2012 | 436.53p | 446.70p | 436.53p | 442.10p | 3322698 |
17/02/2012 | 446.26p | 446.26p | 432.99p | 441.57p | 287944 |
16/02/2012 | 444.93p | 444.93p | 429.71p | 436.44p | 146007 |
15/02/2012 | 453.33p | 455.10p | 435.79p | 444.93p | 451848 |
14/02/2012 | 459.52p | 460.85p | 446.26p | 446.26p | 216101 |
13/02/2012 | 457.76p | 470.69p | 455.99p | 457.76p | 253844 |
10/02/2012 | 465.72p | 466.60p | 444.04p | 460.41p | 307401 |
09/02/2012 | 458.64p | 467.93p | 455.54p | 462.62p | 141907 |
08/02/2012 | 465.27p | 466.33p | 458.20p | 460.41p | 73460 |
07/02/2012 | 464.39p | 469.70p | 453.77p | 460.41p | 151592 |
06/02/2012 | 473.68p | 480.98p | 463.95p | 467.04p | 184921 |
03/02/2012 | 465.27p | 472.35p | 459.52p | 471.02p | 176560 |
02/02/2012 | 459.97p | 471.47p | 451.56p | 461.74p | 233118 |
01/02/2012 | 442.72p | 463.50p | 438.12p | 460.41p | 141595 |
31/01/2012 | 445.81p | 446.65p | 433.59p | 437.23p | 134326 |
30/01/2012 | 450.68p | 450.68p | 429.92p | 438.30p | 212525 |
27/01/2012 | 455.99p | 467.49p | 434.67p | 448.47p | 231207 |
26/01/2012 | 433.43p | 459.97p | 427.95p | 455.54p | 399039 |
25/01/2012 | 443.16p | 446.70p | 415.74p | 416.36p | 1018245 |
24/01/2012 | 444.04p | 447.58p | 418.13p | 437.85p | 271949 |
23/01/2012 | 448.03p | 450.68p | 439.00p | 440.24p | 339025 |
20/01/2012 | 443.16p | 448.91p | 436.79p | 442.28p | 242619 |
19/01/2012 | 437.76p | 440.95p | 425.20p | 436.88p | 320860 |
18/01/2012 | 392.48p | 429.45p | 392.48p | 422.82p | 346241 |
17/01/2012 | 405.12p | 407.25p | 401.10p | 406.89p | 242177 |
16/01/2012 | 403.36p | 407.95p | 398.05p | 398.05p | 220392 |
13/01/2012 | 393.54p | 402.36p | 393.54p | 400.17p | 289624 |
12/01/2012 | 388.58p | 404.86p | 380.98p | 398.05p | 629220 |
11/01/2012 | 374.08p | 386.64p | 360.28p | 381.95p | 307428 |
10/01/2012 | 366.12p | 376.55p | 365.58p | 372.04p | 316585 |
09/01/2012 | 362.49p | 368.33p | 360.90p | 364.70p | 202764 |
06/01/2012 | 344.44p | 366.29p | 343.65p | 364.35p | 272176 |
05/01/2012 | 353.64p | 359.13p | 344.18p | 347.10p | 233390 |
04/01/2012 | 361.69p | 366.91p | 345.86p | 350.37p | 315081 |
03/01/2012 | 342.32p | 360.90p | 336.78p | 360.90p | 280375 |
30/12/2011 | 330.11p | 341.26p | 322.63p | 341.26p | 55080 |
29/12/2011 | 334.01p | 342.65p | 323.66p | 323.66p | 211709 |
28/12/2011 | 344.97p | 344.97p | 330.20p | 330.38p | 159109 |
23/12/2011 | 353.82p | 353.82p | 339.49p | 344.36p | 106278 |
22/12/2011 | 344.36p | 349.84p | 341.97p | 349.57p | 239548 |
21/12/2011 | 363.55p | 363.55p | 335.51p | 339.93p | 412572 |
20/12/2011 | 352.41p | 358.86p | 344.97p | 358.86p | 329022 |
19/12/2011 | 354.44p | 363.99p | 347.63p | 351.17p | 287765 |
16/12/2011 | 348.51p | 359.13p | 346.74p | 356.47p | 472088 |
15/12/2011 | 358.77p | 358.77p | 341.61p | 341.61p | 254895 |
14/12/2011 | 362.22p | 370.98p | 350.19p | 354.70p | 222123 |
13/12/2011 | 359.13p | 373.46p | 359.13p | 365.50p | 174728 |
12/12/2011 | 384.78p | 384.78p | 361.16p | 361.16p | 193136 |
09/12/2011 | 382.83p | 390.44p | 370.18p | 383.01p | 170254 |
08/12/2011 | 401.50p | 401.50p | 381.42p | 381.42p | 169175 |
07/12/2011 | 397.87p | 404.06p | 389.39p | 395.66p | 281518 |
06/12/2011 | 393.09p | 398.05p | 391.24p | 392.74p | 274531 |
05/12/2011 | 397.07p | 402.47p | 391.94p | 398.40p | 267119 |
02/12/2011 | 386.73p | 395.75p | 380.89p | 393.63p | 387946 |
01/12/2011 | 393.89p | 393.89p | 376.75p | 378.06p | 295492 |
30/11/2011 | 363.11p | 394.86p | 357.18p | 391.94p | 352546 |
29/11/2011 | 365.50p | 374.25p | 358.33p | 364.44p | 221258 |
28/11/2011 | 356.39p | 369.39p | 356.39p | 363.90p | 258466 |
25/11/2011 | 351.61p | 357.00p | 340.02p | 353.82p | 284936 |
24/11/2011 | 351.26p | 357.62p | 344.26p | 351.70p | 176092 |
23/11/2011 | 372.40p | 373.28p | 345.59p | 349.31p | 332380 |
22/11/2011 | 373.37p | 382.13p | 365.85p | 378.85p | 481054 |
21/11/2011 | 388.94p | 388.94p | 365.64p | 374.25p | 356574 |
18/11/2011 | 405.04p | 407.69p | 386.64p | 386.64p | 259391 |
17/11/2011 | 393.45p | 402.03p | 385.31p | 392.83p | 390721 |
16/11/2011 | 397.43p | 401.06p | 381.33p | 396.81p | 380762 |
15/11/2011 | 393.36p | 399.73p | 385.54p | 387.43p | 173696 |
14/11/2011 | 393.71p | 402.12p | 389.03p | 394.51p | 190050 |
11/11/2011 | 389.82p | 394.51p | 383.36p | 392.83p | 93709 |
10/11/2011 | 386.37p | 399.02p | 380.18p | 386.99p | 157893 |
09/11/2011 | 399.91p | 399.91p | 379.65p | 388.14p | 298819 |
08/11/2011 | 390.53p | 401.23p | 388.41p | 393.45p | 242264 |
07/11/2011 | 396.46p | 396.46p | 380.53p | 393.27p | 160519 |
04/11/2011 | 394.51p | 398.49p | 384.87p | 394.42p | 256808 |
03/11/2011 | 380.89p | 389.20p | 372.22p | 387.61p | 223787 |
02/11/2011 | 386.46p | 406.36p | 376.91p | 381.51p | 254044 |
01/11/2011 | 384.78p | 392.74p | 374.06p | 390.00p | 376859 |
31/10/2011 | 414.94p | 430.33p | 396.01p | 396.01p | 262499 |
28/10/2011 | 420.78p | 437.76p | 405.92p | 409.10p | 294635 |
27/10/2011 | 406.63p | 419.54p | 394.86p | 415.83p | 533024 |
26/10/2011 | 392.65p | 411.05p | 387.82p | 405.12p | 361260 |
25/10/2011 | 406.36p | 407.16p | 387.08p | 390.53p | 171016 |
24/10/2011 | 396.37p | 404.68p | 390.97p | 400.17p | 249314 |
21/10/2011 | 402.65p | 414.85p | 388.49p | 397.16p | 301048 |
20/10/2011 | 421.40p | 421.40p | 393.01p | 394.51p | 666626 |
19/10/2011 | 410.87p | 417.68p | 401.14p | 402.74p | 164307 |
18/10/2011 | 409.72p | 421.31p | 401.14p | 411.14p | 135108 |
17/10/2011 | 426.44p | 444.49p | 408.93p | 416.71p | 203032 |
14/10/2011 | 424.58p | 435.46p | 411.14p | 420.16p | 545835 |
13/10/2011 | 418.66p | 432.63p | 397.07p | 425.03p | 259249 |
12/10/2011 | 415.03p | 418.83p | 396.99p | 416.54p | 1249514 |
11/10/2011 | 412.55p | 430.86p | 397.96p | 410.43p | 265568 |
10/10/2011 | 401.76p | 420.43p | 401.59p | 415.12p | 173109 |
07/10/2011 | 402.82p | 407.69p | 386.28p | 400.88p | 177783 |
06/10/2011 | 367.09p | 408.22p | 367.09p | 401.76p | 292025 |
05/10/2011 | 358.24p | 368.24p | 346.12p | 362.84p | 451133 |
04/10/2011 | 355.06p | 362.79p | 341.44p | 351.17p | 329708 |
03/10/2011 | 359.39p | 371.16p | 344.43p | 369.74p | 254877 |
30/09/2011 | 379.83p | 384.07p | 353.82p | 361.78p | 308287 |
29/09/2011 | 397.43p | 397.43p | 378.41p | 379.56p | 263732 |
28/09/2011 | 409.28p | 409.28p | 396.46p | 398.93p | 231338 |
27/09/2011 | 402.12p | 412.64p | 397.69p | 407.78p | 377113 |
26/09/2011 | 404.24p | 416.48p | 376.42p | 398.05p | 381391 |
23/09/2011 | 431.31p | 437.15p | 398.93p | 410.79p | 315869 |
22/09/2011 | 459.97p | 459.97p | 423.99p | 432.81p | 382124 |
*Close Price adjusted for both dividends and splits