Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/07/2012 | 565.00p | 570.67p | 562.90p | 566.30p | 16452008 |
09/07/2012 | 565.80p | 567.20p | 558.50p | 561.10p | 15945859 |
06/07/2012 | 567.30p | 572.20p | 564.40p | 565.60p | 16228424 |
05/07/2012 | 568.50p | 571.80p | 562.70p | 566.40p | 20364564 |
04/07/2012 | 566.90p | 570.76p | 560.20p | 567.60p | 12655249 |
03/07/2012 | 568.10p | 574.03p | 567.10p | 570.30p | 18514214 |
02/07/2012 | 559.00p | 571.69p | 554.87p | 570.10p | 19748222 |
29/06/2012 | 570.50p | 572.44p | 559.80p | 561.10p | 30960564 |
28/06/2012 | 571.00p | 571.10p | 548.90p | 558.20p | 35991796 |
27/06/2012 | 563.00p | 573.30p | 560.70p | 573.00p | 15491300 |
26/06/2012 | 561.50p | 564.21p | 557.20p | 559.40p | 19191190 |
25/06/2012 | 563.00p | 563.00p | 554.70p | 558.30p | 21527424 |
22/06/2012 | 556.30p | 565.10p | 553.70p | 562.30p | 16174561 |
21/06/2012 | 562.90p | 566.60p | 558.70p | 559.20p | 27538260 |
20/06/2012 | 561.80p | 567.90p | 560.50p | 565.30p | 20039304 |
19/06/2012 | 549.40p | 562.10p | 547.50p | 560.50p | 37837604 |
18/06/2012 | 555.00p | 556.00p | 543.90p | 546.70p | 24526164 |
15/06/2012 | 549.60p | 558.70p | 546.07p | 546.40p | 71429672 |
14/06/2012 | 544.40p | 547.80p | 541.20p | 545.50p | 23973110 |
13/06/2012 | 538.80p | 545.20p | 538.50p | 545.00p | 26680592 |
12/06/2012 | 534.20p | 540.80p | 532.50p | 539.10p | 21337380 |
11/06/2012 | 538.40p | 542.50p | 532.00p | 533.80p | 22443302 |
08/06/2012 | 528.00p | 533.40p | 524.90p | 531.40p | 18917066 |
07/06/2012 | 529.00p | 539.90p | 526.50p | 535.00p | 28484592 |
06/06/2012 | 512.50p | 528.70p | 503.47p | 527.00p | 28151976 |
01/06/2012 | 511.10p | 514.95p | 501.90p | 503.20p | 19575244 |
31/05/2012 | 507.40p | 510.50p | 501.80p | 509.50p | 30821968 |
30/05/2012 | 509.40p | 509.40p | 501.20p | 503.50p | 20159532 |
29/05/2012 | 513.40p | 516.56p | 508.40p | 514.40p | 19174922 |
28/05/2012 | 517.50p | 518.70p | 508.30p | 510.40p | 10310901 |
25/05/2012 | 517.10p | 519.00p | 509.30p | 513.90p | 14911851 |
24/05/2012 | 514.40p | 518.10p | 510.90p | 514.80p | 18211466 |
23/05/2012 | 516.10p | 516.30p | 507.50p | 507.50p | 25818188 |
22/05/2012 | 518.00p | 526.22p | 513.70p | 523.00p | 22663996 |
21/05/2012 | 510.50p | 515.73p | 508.50p | 513.40p | 21589132 |
18/05/2012 | 515.70p | 520.90p | 506.76p | 509.60p | 35645576 |
17/05/2012 | 537.20p | 537.20p | 518.20p | 520.90p | 31904000 |
16/05/2012 | 538.10p | 541.10p | 533.88p | 534.20p | 27256644 |
15/05/2012 | 548.40p | 551.70p | 542.10p | 547.70p | 27096080 |
14/05/2012 | 548.10p | 548.20p | 540.20p | 545.80p | 25768856 |
11/05/2012 | 547.90p | 555.67p | 544.70p | 554.20p | 18947072 |
10/05/2012 | 551.40p | 558.89p | 545.60p | 556.50p | 25691812 |
09/05/2012 | 552.80p | 556.10p | 540.67p | 551.20p | 23009172 |
08/05/2012 | 550.30p | 574.00p | 545.00p | 548.60p | 34854084 |
04/05/2012 | 564.30p | 566.51p | 551.50p | 555.10p | 17912098 |
03/05/2012 | 566.10p | 572.00p | 560.20p | 563.30p | 18465566 |
02/05/2012 | 566.90p | 570.00p | 560.00p | 561.40p | 24072238 |
01/05/2012 | 554.10p | 566.50p | 554.00p | 565.00p | 7147248 |
30/04/2012 | 561.00p | 561.30p | 551.69p | 555.10p | 17578686 |
27/04/2012 | 551.70p | 560.00p | 549.10p | 559.40p | 18644482 |
26/04/2012 | 554.40p | 558.50p | 545.30p | 552.60p | 19361292 |
25/04/2012 | 555.00p | 559.30p | 551.00p | 554.30p | 19506252 |
24/04/2012 | 547.60p | 553.56p | 541.10p | 553.50p | 18583844 |
23/04/2012 | 552.50p | 552.50p | 541.90p | 545.70p | 17041652 |
20/04/2012 | 555.50p | 559.80p | 553.50p | 555.80p | 16252100 |
19/04/2012 | 554.10p | 559.60p | 552.40p | 554.60p | 18341490 |
18/04/2012 | 554.10p | 556.51p | 549.70p | 552.00p | 18349528 |
17/04/2012 | 539.10p | 554.10p | 538.54p | 554.10p | 20516616 |
16/04/2012 | 543.00p | 548.40p | 540.50p | 541.30p | 15021353 |
13/04/2012 | 548.20p | 549.40p | 541.80p | 543.20p | 21855884 |
12/04/2012 | 542.90p | 551.10p | 535.10p | 548.00p | 55209908 |
11/04/2012 | 537.00p | 547.17p | 535.50p | 540.90p | 23193816 |
10/04/2012 | 547.30p | 552.00p | 537.00p | 537.00p | 27950522 |
05/04/2012 | 558.00p | 559.00p | 549.40p | 554.50p | 26237308 |
04/04/2012 | 561.00p | 565.18p | 553.40p | 556.80p | 35252608 |
03/04/2012 | 557.50p | 564.30p | 555.30p | 558.90p | 28435772 |
02/04/2012 | 553.70p | 558.76p | 544.00p | 558.70p | 26941984 |
30/03/2012 | 549.00p | 557.10p | 547.50p | 554.80p | 28731588 |
29/03/2012 | 558.10p | 561.27p | 547.10p | 547.10p | 28892788 |
28/03/2012 | 564.00p | 568.00p | 560.50p | 561.40p | 17238970 |
27/03/2012 | 566.60p | 571.20p | 564.10p | 564.50p | 22901500 |
26/03/2012 | 560.70p | 562.12p | 555.10p | 561.00p | 16708991 |
23/03/2012 | 562.80p | 563.40p | 553.10p | 558.30p | 16309530 |
22/03/2012 | 566.00p | 567.30p | 560.10p | 563.40p | 14576144 |
21/03/2012 | 567.20p | 571.00p | 565.00p | 567.40p | 15814181 |
20/03/2012 | 572.10p | 573.00p | 563.50p | 565.30p | 17971910 |
19/03/2012 | 577.10p | 578.10p | 571.50p | 577.80p | 15076996 |
16/03/2012 | 574.00p | 582.90p | 572.70p | 580.40p | 39130236 |
15/03/2012 | 576.70p | 577.90p | 570.50p | 574.80p | 32031888 |
14/03/2012 | 571.30p | 580.00p | 567.00p | 575.00p | 33196300 |
13/03/2012 | 565.60p | 573.40p | 563.40p | 572.40p | 22629312 |
12/03/2012 | 556.20p | 560.54p | 552.29p | 556.10p | 20437500 |
09/03/2012 | 557.10p | 558.80p | 550.90p | 556.90p | 22509232 |
08/03/2012 | 553.50p | 561.69p | 552.50p | 556.00p | 15255845 |
07/03/2012 | 553.10p | 554.20p | 549.00p | 550.70p | 25505432 |
06/03/2012 | 557.70p | 557.80p | 545.40p | 548.40p | 24618610 |
05/03/2012 | 565.00p | 565.85p | 557.30p | 558.60p | 19600472 |
02/03/2012 | 567.90p | 572.80p | 565.10p | 569.00p | 9719127 |
01/03/2012 | 560.20p | 568.44p | 558.20p | 568.30p | 22411684 |
29/02/2012 | 566.00p | 570.19p | 553.08p | 555.30p | 34575040 |
28/02/2012 | 560.00p | 562.35p | 555.50p | 559.30p | 35434684 |
27/02/2012 | 565.00p | 578.55p | 547.50p | 553.50p | 43257804 |
24/02/2012 | 580.00p | 581.00p | 572.03p | 574.90p | 15371956 |
23/02/2012 | 577.00p | 581.80p | 571.40p | 575.40p | 16139535 |
22/02/2012 | 581.40p | 581.80p | 575.30p | 575.60p | 22288080 |
21/02/2012 | 582.10p | 587.20p | 577.50p | 579.50p | 15502553 |
20/02/2012 | 578.40p | 583.10p | 575.20p | 581.70p | 14077921 |
17/02/2012 | 575.20p | 583.00p | 573.00p | 577.70p | 17359368 |
16/02/2012 | 571.00p | 574.20p | 566.70p | 573.60p | 19630540 |
15/02/2012 | 570.60p | 579.57p | 569.30p | 575.90p | 20795928 |
14/02/2012 | 561.60p | 568.05p | 558.40p | 561.50p | 20159570 |
13/02/2012 | 564.00p | 566.63p | 557.60p | 564.40p | 16511791 |
10/02/2012 | 564.50p | 568.86p | 554.82p | 557.60p | 18282436 |
09/02/2012 | 565.10p | 573.60p | 564.00p | 568.00p | 20777356 |
08/02/2012 | 563.90p | 570.20p | 560.40p | 565.50p | 15387343 |
07/02/2012 | 557.70p | 563.10p | 553.20p | 562.00p | 17994500 |
06/02/2012 | 556.80p | 559.70p | 551.90p | 557.50p | 12121762 |
03/02/2012 | 544.80p | 561.60p | 544.40p | 559.50p | 23759704 |
02/02/2012 | 545.10p | 546.73p | 539.50p | 545.70p | 22473348 |
01/02/2012 | 532.70p | 544.12p | 530.70p | 541.90p | 24486304 |
31/01/2012 | 532.00p | 535.20p | 527.90p | 529.70p | 25748468 |
30/01/2012 | 535.90p | 536.00p | 526.00p | 527.50p | 17824140 |
27/01/2012 | 539.80p | 544.30p | 538.29p | 541.10p | 18178852 |
26/01/2012 | 536.20p | 541.90p | 531.50p | 539.50p | 25465048 |
25/01/2012 | 542.00p | 542.86p | 529.10p | 537.00p | 15924954 |
24/01/2012 | 543.10p | 544.40p | 534.90p | 540.10p | 13575624 |
23/01/2012 | 545.00p | 549.90p | 540.90p | 544.90p | 17911396 |
20/01/2012 | 536.50p | 543.20p | 533.50p | 542.30p | 33967124 |
19/01/2012 | 519.30p | 536.40p | 479.17p | 536.40p | 38337588 |
18/01/2012 | 518.10p | 522.00p | 511.61p | 515.60p | 17542330 |
17/01/2012 | 515.60p | 523.00p | 512.80p | 517.50p | 19747792 |
16/01/2012 | 502.90p | 509.60p | 500.20p | 507.70p | 12977476 |
13/01/2012 | 503.80p | 509.42p | 498.00p | 504.70p | 25202950 |
12/01/2012 | 502.10p | 512.60p | 497.85p | 499.60p | 28776228 |
11/01/2012 | 503.50p | 505.40p | 498.95p | 503.60p | 20611774 |
10/01/2012 | 496.75p | 507.00p | 493.00p | 504.70p | 29419330 |
09/01/2012 | 503.10p | 503.90p | 490.60p | 491.40p | 23214650 |
06/01/2012 | 496.15p | 502.00p | 495.20p | 498.20p | 16145263 |
05/01/2012 | 502.00p | 504.80p | 492.20p | 497.60p | 17904000 |
04/01/2012 | 500.00p | 502.93p | 496.60p | 500.00p | 15246232 |
03/01/2012 | 500.00p | 505.50p | 493.10p | 504.90p | 22686136 |
30/12/2011 | 492.85p | 494.00p | 488.60p | 491.05p | 6968303 |
29/12/2011 | 487.20p | 492.00p | 483.24p | 492.00p | 11364238 |
28/12/2011 | 488.10p | 495.00p | 485.75p | 487.05p | 17474948 |
23/12/2011 | 491.00p | 491.12p | 483.60p | 490.05p | 4366281 |
22/12/2011 | 481.70p | 489.95p | 481.40p | 488.55p | 13323034 |
21/12/2011 | 485.35p | 497.00p | 477.60p | 480.10p | 25187784 |
20/12/2011 | 477.80p | 487.52p | 476.05p | 483.90p | 20052332 |
19/12/2011 | 475.15p | 487.23p | 474.00p | 478.25p | 20381376 |
16/12/2011 | 486.85p | 491.15p | 480.70p | 480.70p | 37971240 |
15/12/2011 | 481.90p | 488.67p | 477.62p | 482.40p | 24257610 |
14/12/2011 | 487.80p | 492.05p | 480.00p | 480.00p | 24983718 |
13/12/2011 | 489.65p | 496.95p | 483.30p | 492.50p | 18832604 |
12/12/2011 | 497.65p | 501.80p | 487.30p | 488.75p | 24533452 |
09/12/2011 | 494.30p | 505.80p | 492.45p | 504.90p | 27558868 |
08/12/2011 | 511.70p | 516.40p | 501.70p | 501.70p | 19617904 |
07/12/2011 | 517.20p | 518.20p | 500.50p | 509.00p | 28446596 |
06/12/2011 | 509.00p | 513.88p | 507.15p | 508.30p | 22535332 |
05/12/2011 | 513.50p | 522.00p | 509.81p | 518.00p | 21081340 |
02/12/2011 | 503.90p | 516.00p | 503.00p | 510.70p | 33420008 |
01/12/2011 | 497.05p | 503.00p | 492.30p | 495.70p | 26073654 |
30/11/2011 | 478.30p | 505.00p | 474.20p | 494.50p | 68321472 |
29/11/2011 | 487.50p | 489.70p | 480.15p | 486.55p | 18938174 |
28/11/2011 | 473.50p | 490.90p | 469.80p | 488.75p | 34876192 |
25/11/2011 | 465.05p | 471.70p | 456.35p | 467.40p | 20871600 |
24/11/2011 | 468.60p | 471.66p | 462.75p | 466.85p | 26119812 |
23/11/2011 | 467.20p | 472.23p | 463.40p | 463.50p | 26308456 |
22/11/2011 | 476.45p | 479.49p | 472.90p | 474.95p | 26200796 |
21/11/2011 | 478.35p | 478.35p | 468.30p | 469.00p | 26729438 |
18/11/2011 | 479.95p | 483.80p | 475.25p | 480.85p | 34662280 |
17/11/2011 | 491.40p | 494.15p | 477.70p | 484.40p | 24736632 |
16/11/2011 | 498.90p | 505.80p | 491.90p | 494.85p | 26704068 |
15/11/2011 | 500.00p | 504.60p | 492.55p | 501.30p | 26533866 |
14/11/2011 | 506.50p | 510.00p | 500.30p | 504.70p | 17537932 |
11/11/2011 | 498.00p | 503.30p | 492.81p | 503.30p | 24378568 |
10/11/2011 | 495.30p | 501.40p | 489.70p | 496.95p | 35547584 |
09/11/2011 | 542.00p | 545.94p | 498.85p | 506.30p | 59745552 |
08/11/2011 | 537.00p | 544.70p | 535.00p | 537.50p | 12229293 |
07/11/2011 | 538.00p | 542.90p | 530.00p | 535.00p | 16981664 |
04/11/2011 | 546.20p | 549.20p | 537.00p | 540.00p | 20275396 |
03/11/2011 | 531.40p | 547.50p | 529.10p | 541.00p | 30585730 |
02/11/2011 | 540.40p | 547.00p | 528.30p | 540.80p | 26657912 |
01/11/2011 | 538.00p | 538.00p | 521.00p | 532.40p | 31499304 |
31/10/2011 | 562.00p | 563.98p | 544.90p | 544.90p | 32286976 |
28/10/2011 | 555.80p | 575.30p | 555.80p | 565.30p | 37173804 |
27/10/2011 | 540.00p | 565.00p | 535.40p | 555.30p | 41984272 |
26/10/2011 | 523.30p | 529.90p | 520.40p | 526.20p | 17969574 |
25/10/2011 | 524.10p | 531.70p | 520.00p | 525.00p | 17484100 |
24/10/2011 | 522.50p | 531.20p | 519.50p | 530.00p | 15025273 |
21/10/2011 | 516.50p | 520.91p | 512.20p | 518.00p | 22165064 |
20/10/2011 | 513.40p | 519.60p | 508.30p | 512.70p | 19083034 |
19/10/2011 | 524.90p | 534.49p | 519.80p | 522.50p | 19491152 |
18/10/2011 | 515.50p | 529.90p | 509.20p | 520.20p | 21026670 |
17/10/2011 | 526.90p | 532.00p | 518.60p | 523.00p | 19297796 |
14/10/2011 | 523.10p | 532.20p | 515.00p | 525.00p | 21064272 |
13/10/2011 | 526.00p | 531.89p | 519.50p | 523.10p | 27027148 |
12/10/2011 | 516.00p | 532.30p | 512.50p | 529.10p | 31797412 |
11/10/2011 | 517.20p | 520.70p | 508.80p | 519.70p | 15108289 |
10/10/2011 | 505.40p | 520.50p | 500.00p | 519.10p | 19891476 |
07/10/2011 | 510.00p | 518.20p | 504.60p | 509.00p | 20805456 |
06/10/2011 | 487.85p | 509.80p | 483.55p | 509.80p | 33467354 |
05/10/2011 | 484.20p | 489.90p | 473.95p | 485.00p | 24958690 |
04/10/2011 | 481.00p | 482.05p | 466.45p | 473.55p | 25863140 |
03/10/2011 | 485.15p | 494.46p | 478.15p | 487.60p | 29857748 |
30/09/2011 | 506.80p | 508.50p | 488.20p | 496.90p | 41403320 |
29/09/2011 | 506.50p | 517.90p | 503.00p | 512.80p | 17197472 |
28/09/2011 | 510.00p | 514.60p | 504.60p | 510.00p | 23199964 |
27/09/2011 | 509.10p | 521.45p | 500.00p | 520.40p | 28791140 |
26/09/2011 | 484.90p | 507.72p | 484.85p | 499.90p | 24873844 |
23/09/2011 | 496.00p | 498.95p | 484.00p | 498.00p | 26720412 |
*Close Price adjusted for both dividends and splits