Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/07/2012 | 357.49p | 360.25p | 355.10p | 359.70p | 1236899 |
13/07/2012 | 350.77p | 358.14p | 347.09p | 357.31p | 1682131 |
12/07/2012 | 341.10p | 352.98p | 340.18p | 349.21p | 2049788 |
11/07/2012 | 348.47p | 349.85p | 340.83p | 341.84p | 970776 |
10/07/2012 | 347.92p | 354.64p | 347.92p | 350.86p | 899711 |
09/07/2012 | 347.82p | 350.40p | 345.61p | 349.02p | 1262895 |
06/07/2012 | 354.08p | 354.08p | 347.09p | 347.09p | 1418964 |
05/07/2012 | 359.61p | 359.61p | 351.23p | 354.36p | 942285 |
04/07/2012 | 359.52p | 359.98p | 356.48p | 358.23p | 799606 |
03/07/2012 | 357.31p | 361.63p | 354.73p | 357.68p | 1137314 |
02/07/2012 | 352.24p | 358.50p | 349.02p | 357.58p | 1507570 |
29/06/2012 | 347.36p | 352.52p | 344.51p | 349.94p | 1587783 |
28/06/2012 | 336.68p | 340.18p | 335.95p | 339.91p | 2027149 |
27/06/2012 | 332.63p | 337.79p | 328.86p | 337.33p | 631169 |
26/06/2012 | 329.69p | 332.91p | 329.41p | 331.25p | 1433388 |
25/06/2012 | 338.89p | 339.35p | 331.90p | 333.28p | 1967437 |
22/06/2012 | 338.53p | 340.37p | 336.68p | 337.88p | 1792877 |
21/06/2012 | 344.97p | 345.34p | 341.10p | 341.66p | 1435146 |
20/06/2012 | 335.58p | 345.43p | 334.47p | 343.87p | 2375720 |
19/06/2012 | 332.36p | 337.60p | 331.25p | 334.11p | 2105372 |
18/06/2012 | 335.40p | 335.40p | 324.72p | 331.80p | 1600458 |
15/06/2012 | 328.77p | 332.17p | 325.64p | 329.13p | 2334249 |
14/06/2012 | 327.20p | 328.21p | 323.24p | 326.46p | 1284126 |
13/06/2012 | 329.23p | 332.08p | 324.44p | 326.37p | 1393200 |
12/06/2012 | 330.98p | 333.74p | 326.10p | 328.67p | 1792612 |
11/06/2012 | 341.10p | 344.14p | 331.34p | 332.08p | 1724122 |
08/06/2012 | 328.21p | 335.30p | 325.82p | 335.12p | 2553119 |
07/06/2012 | 322.60p | 331.99p | 319.84p | 330.24p | 1872354 |
06/06/2012 | 314.86p | 321.86p | 314.04p | 321.77p | 2027992 |
01/06/2012 | 314.68p | 321.03p | 309.25p | 313.02p | 2387742 |
31/05/2012 | 319.93p | 321.68p | 313.58p | 314.04p | 3063286 |
30/05/2012 | 324.72p | 325.45p | 316.71p | 317.99p | 1604284 |
29/05/2012 | 332.73p | 333.65p | 322.41p | 328.03p | 1531721 |
28/05/2012 | 328.58p | 334.47p | 328.58p | 331.99p | 876203 |
25/05/2012 | 331.25p | 331.25p | 322.14p | 327.75p | 2315496 |
24/05/2012 | 333.92p | 336.30p | 326.83p | 331.34p | 1967053 |
23/05/2012 | 338.25p | 338.43p | 332.17p | 332.26p | 1597101 |
22/05/2012 | 341.47p | 343.68p | 332.08p | 341.10p | 3741108 |
21/05/2012 | 350.40p | 350.49p | 331.90p | 340.27p | 4530902 |
18/05/2012 | 352.70p | 358.23p | 350.03p | 353.44p | 1973881 |
17/05/2012 | 354.73p | 359.52p | 350.22p | 356.75p | 1790838 |
16/05/2012 | 350.31p | 357.95p | 348.84p | 352.89p | 1184086 |
15/05/2012 | 362.37p | 365.13p | 353.99p | 354.36p | 1241867 |
14/05/2012 | 368.54p | 368.54p | 359.33p | 360.90p | 890237 |
11/05/2012 | 366.70p | 371.58p | 364.21p | 370.66p | 709270 |
10/05/2012 | 366.70p | 369.00p | 359.70p | 367.89p | 1919496 |
09/05/2012 | 377.93p | 377.93p | 363.48p | 364.95p | 1330156 |
08/05/2012 | 376.09p | 382.81p | 374.06p | 375.63p | 2419851 |
04/05/2012 | 387.04p | 387.04p | 373.69p | 374.34p | 1440918 |
03/05/2012 | 384.65p | 388.43p | 383.36p | 386.58p | 1609603 |
02/05/2012 | 385.76p | 387.96p | 379.40p | 382.07p | 1254816 |
01/05/2012 | 379.95p | 384.93p | 378.30p | 383.91p | 345560 |
30/04/2012 | 388.61p | 389.62p | 379.86p | 381.70p | 1152640 |
27/04/2012 | 380.23p | 388.43p | 378.85p | 388.06p | 984501 |
26/04/2012 | 385.39p | 385.57p | 375.90p | 381.24p | 1406391 |
25/04/2012 | 379.31p | 386.12p | 379.31p | 384.19p | 1296507 |
24/04/2012 | 383.09p | 389.44p | 381.43p | 388.52p | 638781 |
23/04/2012 | 394.13p | 400.30p | 378.76p | 380.32p | 1181878 |
20/04/2012 | 397.26p | 397.91p | 392.11p | 396.25p | 625238 |
19/04/2012 | 398.18p | 400.67p | 395.33p | 397.82p | 952530 |
18/04/2012 | 401.77p | 405.00p | 396.80p | 397.91p | 975943 |
17/04/2012 | 390.45p | 404.44p | 389.71p | 402.79p | 2055994 |
16/04/2012 | 392.02p | 397.54p | 390.27p | 391.09p | 1191669 |
13/04/2012 | 400.39p | 401.96p | 392.57p | 394.13p | 1199466 |
12/04/2012 | 392.84p | 402.79p | 392.84p | 401.22p | 2028414 |
11/04/2012 | 389.35p | 395.15p | 388.61p | 392.29p | 1649555 |
10/04/2012 | 396.07p | 397.82p | 392.02p | 392.02p | 976352 |
05/04/2012 | 401.13p | 404.17p | 398.09p | 400.03p | 1408471 |
04/04/2012 | 409.32p | 410.80p | 397.08p | 398.83p | 1710594 |
03/04/2012 | 416.78p | 416.78p | 410.80p | 410.89p | 937114 |
02/04/2012 | 408.13p | 415.22p | 403.71p | 415.22p | 1063840 |
30/03/2012 | 407.67p | 410.15p | 403.52p | 406.47p | 1470308 |
29/03/2012 | 410.70p | 414.76p | 404.26p | 406.19p | 1112489 |
28/03/2012 | 412.64p | 415.68p | 410.06p | 411.90p | 927342 |
27/03/2012 | 415.86p | 417.43p | 411.35p | 412.82p | 1079268 |
26/03/2012 | 406.01p | 416.04p | 402.23p | 415.03p | 1361674 |
23/03/2012 | 404.35p | 408.04p | 400.95p | 407.48p | 1401427 |
22/03/2012 | 403.80p | 404.35p | 398.92p | 404.17p | 946714 |
21/03/2012 | 401.68p | 406.93p | 401.68p | 405.09p | 1313491 |
20/03/2012 | 402.70p | 405.50p | 398.18p | 401.41p | 1031505 |
19/03/2012 | 406.01p | 408.05p | 403.71p | 405.46p | 896960 |
16/03/2012 | 403.34p | 408.59p | 400.76p | 408.40p | 2146859 |
15/03/2012 | 407.57p | 410.15p | 403.06p | 406.93p | 1399743 |
14/03/2012 | 411.72p | 414.02p | 406.10p | 408.40p | 1370869 |
13/03/2012 | 405.27p | 409.14p | 403.25p | 408.59p | 1501137 |
12/03/2012 | 400.85p | 404.72p | 400.85p | 404.72p | 1072262 |
09/03/2012 | 400.03p | 405.09p | 397.26p | 403.25p | 1704526 |
08/03/2012 | 392.75p | 398.83p | 392.75p | 398.83p | 1337800 |
07/03/2012 | 385.48p | 394.41p | 384.28p | 391.09p | 1378264 |
06/03/2012 | 392.57p | 392.57p | 378.76p | 385.11p | 2720604 |
05/03/2012 | 399.38p | 399.38p | 390.36p | 393.21p | 1715367 |
02/03/2012 | 402.70p | 403.52p | 398.37p | 400.76p | 1694728 |
01/03/2012 | 397.82p | 403.62p | 397.82p | 402.33p | 2265060 |
29/02/2012 | 406.19p | 408.86p | 396.99p | 399.01p | 2005591 |
28/02/2012 | 406.56p | 407.76p | 402.14p | 405.83p | 1573511 |
27/02/2012 | 409.69p | 410.52p | 402.14p | 404.54p | 2335786 |
24/02/2012 | 400.49p | 413.74p | 399.47p | 410.61p | 2796532 |
23/02/2012 | 395.88p | 409.97p | 394.96p | 400.76p | 4567848 |
22/02/2012 | 389.90p | 389.90p | 383.45p | 384.01p | 1203034 |
21/02/2012 | 390.63p | 392.20p | 386.40p | 388.33p | 828057 |
20/02/2012 | 389.53p | 393.21p | 389.53p | 391.28p | 677212 |
17/02/2012 | 386.31p | 391.65p | 385.66p | 388.61p | 955174 |
16/02/2012 | 378.02p | 384.14p | 375.17p | 384.10p | 932639 |
15/02/2012 | 380.88p | 382.07p | 378.67p | 381.43p | 1713123 |
14/02/2012 | 377.01p | 382.62p | 375.90p | 379.03p | 917355 |
13/02/2012 | 379.68p | 380.78p | 375.81p | 378.94p | 698209 |
10/02/2012 | 376.92p | 380.51p | 373.33p | 377.65p | 580740 |
09/02/2012 | 378.76p | 382.53p | 370.29p | 378.94p | 856674 |
08/02/2012 | 382.07p | 382.07p | 377.38p | 378.30p | 1230719 |
07/02/2012 | 381.89p | 381.89p | 375.90p | 381.61p | 1133578 |
06/02/2012 | 376.73p | 381.24p | 374.80p | 380.42p | 998094 |
03/02/2012 | 370.38p | 379.86p | 367.07p | 378.11p | 2190500 |
02/02/2012 | 371.85p | 373.23p | 367.16p | 368.17p | 1201526 |
01/02/2012 | 358.14p | 372.96p | 356.20p | 371.95p | 2185192 |
31/01/2012 | 355.47p | 360.99p | 354.91p | 359.98p | 1390819 |
30/01/2012 | 361.36p | 361.36p | 349.94p | 353.62p | 1598406 |
27/01/2012 | 365.78p | 371.02p | 362.83p | 362.83p | 855391 |
26/01/2012 | 358.96p | 374.89p | 358.96p | 368.26p | 1331460 |
25/01/2012 | 353.53p | 359.61p | 353.35p | 357.86p | 2186783 |
24/01/2012 | 357.77p | 357.86p | 348.84p | 350.68p | 1181170 |
23/01/2012 | 358.23p | 362.46p | 356.02p | 359.79p | 711865 |
20/01/2012 | 357.95p | 359.88p | 352.89p | 357.95p | 844388 |
19/01/2012 | 353.81p | 368.54p | 353.81p | 355.65p | 1642584 |
18/01/2012 | 349.30p | 356.11p | 346.54p | 353.99p | 1148168 |
17/01/2012 | 348.65p | 351.41p | 345.71p | 348.19p | 941727 |
16/01/2012 | 338.71p | 344.97p | 338.71p | 343.77p | 507633 |
13/01/2012 | 342.39p | 344.42p | 337.70p | 341.84p | 1082671 |
12/01/2012 | 333.92p | 341.47p | 333.92p | 341.38p | 1150811 |
11/01/2012 | 334.66p | 336.68p | 330.98p | 335.67p | 999796 |
10/01/2012 | 331.99p | 338.89p | 330.88p | 333.28p | 1068663 |
09/01/2012 | 331.07p | 336.50p | 327.85p | 330.24p | 1133817 |
06/01/2012 | 325.91p | 332.73p | 325.82p | 331.90p | 669171 |
05/01/2012 | 335.03p | 337.34p | 327.57p | 327.57p | 1215780 |
04/01/2012 | 335.86p | 338.62p | 331.71p | 335.58p | 870822 |
03/01/2012 | 337.60p | 339.26p | 332.91p | 336.59p | 1243938 |
30/12/2011 | 326.19p | 332.63p | 323.61p | 332.63p | 304999 |
29/12/2011 | 326.10p | 326.28p | 321.40p | 325.36p | 465065 |
28/12/2011 | 329.23p | 330.06p | 324.07p | 324.99p | 671366 |
23/12/2011 | 323.33p | 328.03p | 323.06p | 328.03p | 304888 |
22/12/2011 | 319.56p | 322.97p | 317.72p | 320.76p | 607905 |
21/12/2011 | 320.66p | 323.15p | 318.27p | 319.65p | 1062392 |
20/12/2011 | 305.66p | 318.55p | 304.46p | 318.27p | 701714 |
19/12/2011 | 308.97p | 312.93p | 305.75p | 306.58p | 672219 |
16/12/2011 | 312.47p | 314.59p | 309.80p | 311.83p | 1799327 |
15/12/2011 | 311.09p | 312.75p | 307.50p | 311.64p | 1691320 |
14/12/2011 | 320.57p | 323.52p | 311.00p | 311.00p | 1148942 |
13/12/2011 | 316.15p | 327.66p | 314.68p | 323.24p | 1286302 |
12/12/2011 | 328.21p | 328.21p | 317.53p | 317.53p | 858985 |
09/12/2011 | 319.47p | 330.42p | 316.71p | 328.86p | 1149451 |
08/12/2011 | 334.84p | 335.40p | 322.60p | 323.15p | 1327041 |
07/12/2011 | 333.28p | 335.67p | 326.93p | 332.54p | 961004 |
06/12/2011 | 332.91p | 336.32p | 330.79p | 331.44p | 893064 |
05/12/2011 | 336.78p | 339.45p | 335.40p | 335.67p | 788915 |
02/12/2011 | 330.52p | 337.33p | 330.52p | 335.86p | 1160406 |
01/12/2011 | 333.83p | 336.78p | 327.94p | 329.60p | 2285564 |
30/11/2011 | 321.03p | 335.76p | 320.94p | 332.63p | 2237614 |
29/11/2011 | 319.10p | 326.19p | 316.15p | 325.18p | 1600537 |
28/11/2011 | 311.46p | 319.38p | 307.22p | 317.90p | 1399698 |
25/11/2011 | 302.44p | 308.79p | 300.23p | 307.87p | 802008 |
24/11/2011 | 303.45p | 307.50p | 299.58p | 304.00p | 1023783 |
23/11/2011 | 307.32p | 310.91p | 301.42p | 302.16p | 1522959 |
22/11/2011 | 313.58p | 318.18p | 306.12p | 310.91p | 3043008 |
21/11/2011 | 325.82p | 327.39p | 314.68p | 316.15p | 1012651 |
18/11/2011 | 323.43p | 330.15p | 323.43p | 326.83p | 819192 |
17/11/2011 | 337.51p | 338.53p | 328.58p | 329.23p | 1162285 |
16/11/2011 | 331.62p | 340.64p | 330.88p | 339.17p | 1581517 |
15/11/2011 | 336.13p | 340.83p | 328.49p | 331.99p | 956552 |
14/11/2011 | 344.97p | 345.25p | 338.53p | 339.17p | 844882 |
11/11/2011 | 338.89p | 344.88p | 335.67p | 342.58p | 1065813 |
10/11/2011 | 330.52p | 340.00p | 330.52p | 336.22p | 1978439 |
09/11/2011 | 350.59p | 350.59p | 333.83p | 334.84p | 2076617 |
08/11/2011 | 343.50p | 348.56p | 342.02p | 343.40p | 1991567 |
07/11/2011 | 341.66p | 347.00p | 335.76p | 342.12p | 1149306 |
04/11/2011 | 348.56p | 348.56p | 340.00p | 343.31p | 970438 |
03/11/2011 | 332.54p | 348.19p | 331.99p | 346.07p | 1265254 |
02/11/2011 | 331.34p | 339.81p | 325.27p | 336.13p | 1450802 |
01/11/2011 | 329.13p | 333.00p | 323.24p | 330.61p | 1858451 |
31/10/2011 | 347.46p | 348.93p | 333.65p | 333.65p | 1339560 |
28/10/2011 | 346.90p | 352.70p | 341.01p | 351.69p | 1416275 |
27/10/2011 | 345.25p | 355.01p | 342.67p | 344.42p | 1942094 |
26/10/2011 | 331.99p | 343.87p | 328.03p | 338.62p | 2861313 |
25/10/2011 | 327.39p | 331.80p | 324.99p | 327.85p | 2214084 |
24/10/2011 | 320.85p | 326.19p | 314.77p | 325.82p | 655396 |
21/10/2011 | 310.91p | 318.82p | 309.89p | 317.63p | 679508 |
20/10/2011 | 309.99p | 315.51p | 307.32p | 308.70p | 895374 |
19/10/2011 | 314.86p | 318.18p | 310.81p | 316.06p | 1004256 |
18/10/2011 | 312.65p | 314.50p | 306.67p | 313.94p | 977356 |
17/10/2011 | 321.49p | 326.28p | 312.10p | 313.21p | 932656 |
14/10/2011 | 324.16p | 325.45p | 319.47p | 323.06p | 1048136 |
13/10/2011 | 332.08p | 333.83p | 320.85p | 322.23p | 999486 |
12/10/2011 | 321.77p | 333.19p | 321.77p | 331.90p | 911531 |
11/10/2011 | 322.23p | 325.18p | 321.31p | 324.16p | 928986 |
10/10/2011 | 315.51p | 323.24p | 311.83p | 322.32p | 1009431 |
07/10/2011 | 301.61p | 314.77p | 300.04p | 312.10p | 1551678 |
06/10/2011 | 297.10p | 303.82p | 294.15p | 299.21p | 2992140 |
05/10/2011 | 296.18p | 298.48p | 289.73p | 293.14p | 1706944 |
04/10/2011 | 296.82p | 297.65p | 287.15p | 288.99p | 1370628 |
03/10/2011 | 299.31p | 302.62p | 293.51p | 302.62p | 998738 |
30/09/2011 | 306.30p | 306.30p | 295.71p | 301.61p | 1024450 |
29/09/2011 | 306.58p | 310.26p | 303.91p | 307.32p | 1102331 |
*Close Price adjusted for both dividends and splits