Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/07/2012 | 389.50p | 398.00p | 376.90p | 377.90p | 691800 |
20/07/2012 | 401.40p | 401.70p | 390.90p | 393.00p | 661686 |
19/07/2012 | 399.00p | 401.60p | 397.50p | 401.10p | 982725 |
18/07/2012 | 395.00p | 397.54p | 394.20p | 397.50p | 517882 |
17/07/2012 | 395.80p | 398.30p | 392.70p | 393.70p | 560346 |
16/07/2012 | 393.00p | 395.10p | 391.20p | 395.10p | 854462 |
13/07/2012 | 386.20p | 392.50p | 384.40p | 392.50p | 982929 |
12/07/2012 | 386.50p | 388.80p | 381.00p | 384.50p | 1058221 |
11/07/2012 | 388.10p | 390.50p | 385.60p | 389.80p | 860176 |
10/07/2012 | 384.30p | 392.30p | 380.70p | 390.30p | 848584 |
09/07/2012 | 385.40p | 388.30p | 379.20p | 381.60p | 743463 |
06/07/2012 | 390.80p | 394.60p | 383.70p | 386.30p | 931190 |
05/07/2012 | 392.10p | 396.50p | 389.50p | 391.40p | 1052185 |
04/07/2012 | 396.30p | 399.00p | 388.80p | 391.00p | 1234277 |
03/07/2012 | 383.00p | 396.20p | 382.60p | 394.70p | 1390180 |
02/07/2012 | 373.90p | 385.20p | 371.58p | 381.00p | 1595124 |
29/06/2012 | 370.00p | 375.00p | 367.70p | 372.00p | 1878855 |
28/06/2012 | 371.50p | 373.10p | 362.30p | 364.10p | 1132446 |
27/06/2012 | 367.90p | 372.40p | 362.90p | 372.40p | 768816 |
26/06/2012 | 364.00p | 366.20p | 361.00p | 365.30p | 1236428 |
25/06/2012 | 368.50p | 370.10p | 361.70p | 364.60p | 3052622 |
22/06/2012 | 375.10p | 375.10p | 368.40p | 369.80p | 1422737 |
21/06/2012 | 380.30p | 381.60p | 374.90p | 375.80p | 1213730 |
20/06/2012 | 378.00p | 383.60p | 375.50p | 382.90p | 1008854 |
19/06/2012 | 368.40p | 377.70p | 367.50p | 375.00p | 1953434 |
18/06/2012 | 374.00p | 374.00p | 364.20p | 369.20p | 2417176 |
15/06/2012 | 350.00p | 372.92p | 349.10p | 372.70p | 5404002 |
14/06/2012 | 347.60p | 352.00p | 345.50p | 349.10p | 1971854 |
13/06/2012 | 348.00p | 349.70p | 343.50p | 349.50p | 903168 |
12/06/2012 | 342.20p | 345.70p | 340.00p | 345.40p | 968595 |
11/06/2012 | 350.90p | 352.40p | 342.00p | 344.00p | 1396899 |
08/06/2012 | 346.60p | 348.69p | 338.00p | 343.10p | 1170364 |
07/06/2012 | 341.90p | 354.50p | 340.60p | 351.50p | 1587285 |
06/06/2012 | 332.10p | 339.90p | 328.10p | 339.90p | 1553663 |
01/06/2012 | 334.60p | 335.50p | 324.30p | 326.50p | 1181856 |
31/05/2012 | 328.50p | 334.03p | 324.90p | 333.80p | 3490523 |
30/05/2012 | 338.90p | 339.28p | 326.30p | 328.50p | 1326025 |
29/05/2012 | 332.30p | 343.00p | 330.10p | 340.60p | 1557257 |
28/05/2012 | 328.90p | 336.10p | 328.90p | 329.70p | 1526023 |
25/05/2012 | 326.90p | 329.70p | 324.00p | 327.30p | 1317824 |
24/05/2012 | 317.40p | 328.80p | 317.40p | 325.90p | 1799236 |
23/05/2012 | 317.60p | 320.90p | 314.50p | 314.50p | 2355200 |
22/05/2012 | 315.60p | 326.00p | 315.60p | 323.90p | 1369587 |
21/05/2012 | 309.30p | 315.90p | 308.90p | 312.00p | 1694579 |
18/05/2012 | 311.70p | 317.90p | 310.40p | 310.40p | 1512469 |
17/05/2012 | 335.60p | 335.60p | 314.60p | 317.50p | 2587714 |
16/05/2012 | 321.10p | 332.30p | 317.80p | 328.70p | 1677333 |
15/05/2012 | 339.80p | 339.80p | 327.80p | 328.30p | 968876 |
14/05/2012 | 342.50p | 342.50p | 335.20p | 336.90p | 1051545 |
11/05/2012 | 343.30p | 344.60p | 338.10p | 344.60p | 692920 |
10/05/2012 | 343.90p | 345.70p | 336.50p | 344.80p | 973893 |
09/05/2012 | 344.30p | 346.00p | 335.10p | 339.10p | 1458104 |
08/05/2012 | 351.60p | 352.80p | 340.60p | 342.50p | 2021576 |
04/05/2012 | 358.90p | 362.00p | 351.80p | 352.90p | 2012216 |
03/05/2012 | 357.90p | 364.30p | 356.70p | 359.00p | 910439 |
02/05/2012 | 357.20p | 359.20p | 355.60p | 356.30p | 1422268 |
01/05/2012 | 353.50p | 358.30p | 353.50p | 355.40p | 170069 |
30/04/2012 | 362.10p | 362.10p | 352.60p | 355.20p | 763293 |
27/04/2012 | 351.00p | 361.00p | 350.70p | 360.30p | 732185 |
26/04/2012 | 352.60p | 356.10p | 351.40p | 352.60p | 986628 |
25/04/2012 | 353.40p | 355.80p | 351.60p | 352.90p | 1336293 |
24/04/2012 | 348.80p | 352.90p | 346.80p | 351.60p | 996603 |
23/04/2012 | 357.00p | 357.00p | 345.50p | 347.10p | 1931398 |
20/04/2012 | 358.00p | 359.70p | 355.70p | 358.80p | 926507 |
19/04/2012 | 358.50p | 360.80p | 355.00p | 355.40p | 1573084 |
18/04/2012 | 360.60p | 361.80p | 352.10p | 355.40p | 1538036 |
17/04/2012 | 349.80p | 361.70p | 348.87p | 360.20p | 1172557 |
16/04/2012 | 355.40p | 355.70p | 349.70p | 349.70p | 1086929 |
13/04/2012 | 362.00p | 363.70p | 353.40p | 355.60p | 1157954 |
12/04/2012 | 361.80p | 364.00p | 353.40p | 361.20p | 2013178 |
11/04/2012 | 354.80p | 362.20p | 353.00p | 361.50p | 1311875 |
10/04/2012 | 365.80p | 366.00p | 354.50p | 355.50p | 1124090 |
05/04/2012 | 367.20p | 369.90p | 359.70p | 367.00p | 1383746 |
04/04/2012 | 381.50p | 381.70p | 363.60p | 366.70p | 1901330 |
03/04/2012 | 385.10p | 385.10p | 379.90p | 381.00p | 1113918 |
02/04/2012 | 383.30p | 384.90p | 379.10p | 383.10p | 1281185 |
30/03/2012 | 378.70p | 384.10p | 378.70p | 382.30p | 1164012 |
29/03/2012 | 384.70p | 387.30p | 376.20p | 377.20p | 1013122 |
28/03/2012 | 393.50p | 393.50p | 385.00p | 386.40p | 966487 |
27/03/2012 | 392.10p | 396.30p | 391.40p | 392.10p | 1256801 |
26/03/2012 | 383.00p | 392.60p | 381.70p | 389.70p | 1013552 |
23/03/2012 | 384.50p | 385.80p | 379.80p | 382.40p | 1203027 |
22/03/2012 | 388.70p | 388.90p | 379.20p | 383.80p | 1480466 |
21/03/2012 | 393.30p | 396.00p | 388.50p | 390.70p | 801837 |
20/03/2012 | 398.00p | 398.00p | 391.00p | 393.30p | 1384317 |
19/03/2012 | 401.10p | 401.10p | 393.22p | 399.90p | 1331925 |
16/03/2012 | 400.00p | 401.50p | 395.90p | 399.80p | 3090879 |
15/03/2012 | 409.20p | 411.40p | 396.70p | 400.00p | 2594410 |
14/03/2012 | 416.30p | 419.10p | 405.20p | 405.20p | 3016185 |
13/03/2012 | 409.20p | 415.10p | 408.00p | 414.90p | 1069173 |
12/03/2012 | 405.00p | 408.70p | 403.00p | 406.40p | 1097562 |
09/03/2012 | 403.40p | 408.50p | 400.60p | 406.20p | 1247221 |
08/03/2012 | 400.40p | 405.80p | 399.80p | 402.00p | 1353469 |
07/03/2012 | 394.70p | 399.20p | 394.20p | 397.20p | 1114352 |
06/03/2012 | 406.30p | 406.30p | 391.70p | 393.40p | 1059765 |
05/03/2012 | 411.50p | 411.50p | 403.20p | 406.20p | 1768773 |
02/03/2012 | 409.50p | 414.50p | 408.10p | 411.90p | 973890 |
01/03/2012 | 403.00p | 414.90p | 403.00p | 408.00p | 2586092 |
29/02/2012 | 410.60p | 412.90p | 399.86p | 400.00p | 2448622 |
28/02/2012 | 404.80p | 411.00p | 404.70p | 407.80p | 1625568 |
27/02/2012 | 397.50p | 404.30p | 395.00p | 401.60p | 1348836 |
24/02/2012 | 405.90p | 407.60p | 402.50p | 402.70p | 1166653 |
23/02/2012 | 393.10p | 404.30p | 392.10p | 403.60p | 2056504 |
22/02/2012 | 395.70p | 397.40p | 392.40p | 392.60p | 1090985 |
21/02/2012 | 398.00p | 398.20p | 393.20p | 395.30p | 598451 |
20/02/2012 | 395.90p | 399.70p | 395.30p | 398.50p | 519576 |
17/02/2012 | 392.70p | 393.50p | 389.30p | 392.10p | 1012073 |
16/02/2012 | 394.00p | 394.00p | 386.50p | 390.00p | 822557 |
15/02/2012 | 393.60p | 396.50p | 390.20p | 395.70p | 1245448 |
14/02/2012 | 389.80p | 393.60p | 387.40p | 389.00p | 976207 |
13/02/2012 | 390.00p | 393.60p | 389.50p | 391.40p | 834767 |
10/02/2012 | 394.20p | 394.20p | 381.90p | 384.90p | 1115154 |
09/02/2012 | 394.00p | 399.90p | 392.70p | 398.80p | 1286858 |
08/02/2012 | 394.00p | 399.50p | 391.40p | 391.50p | 1073229 |
07/02/2012 | 396.90p | 398.20p | 390.70p | 392.00p | 1240404 |
06/02/2012 | 403.00p | 404.60p | 392.80p | 396.80p | 1378069 |
03/02/2012 | 400.10p | 403.90p | 391.30p | 402.90p | 2183292 |
02/02/2012 | 396.30p | 406.60p | 392.00p | 402.10p | 3840386 |
01/02/2012 | 377.60p | 394.60p | 377.40p | 394.60p | 1616006 |
31/01/2012 | 376.50p | 380.60p | 375.50p | 375.70p | 2407898 |
30/01/2012 | 382.60p | 382.90p | 372.10p | 373.00p | 1058125 |
27/01/2012 | 385.80p | 388.60p | 384.20p | 384.60p | 1210788 |
26/01/2012 | 379.60p | 389.00p | 378.10p | 386.60p | 2006002 |
25/01/2012 | 379.50p | 380.90p | 371.40p | 376.70p | 1264868 |
24/01/2012 | 382.70p | 382.70p | 371.40p | 376.60p | 2204389 |
23/01/2012 | 380.10p | 386.60p | 380.10p | 385.30p | 1729923 |
20/01/2012 | 375.40p | 380.00p | 373.00p | 380.00p | 1554582 |
19/01/2012 | 360.00p | 374.60p | 359.90p | 374.60p | 2495657 |
18/01/2012 | 358.00p | 362.70p | 356.20p | 359.80p | 2144191 |
17/01/2012 | 355.00p | 358.40p | 352.80p | 357.20p | 3245233 |
16/01/2012 | 349.30p | 352.10p | 345.80p | 351.70p | 899288 |
13/01/2012 | 351.70p | 355.60p | 345.20p | 349.30p | 2882240 |
12/01/2012 | 345.00p | 351.30p | 344.70p | 349.90p | 4777962 |
11/01/2012 | 342.20p | 345.30p | 341.10p | 343.40p | 1402612 |
10/01/2012 | 340.00p | 344.40p | 335.60p | 341.10p | 2350868 |
09/01/2012 | 339.40p | 340.40p | 334.70p | 335.50p | 1847464 |
06/01/2012 | 337.00p | 340.70p | 335.40p | 337.30p | 2478024 |
05/01/2012 | 340.80p | 341.40p | 332.30p | 335.40p | 2123713 |
04/01/2012 | 343.80p | 345.70p | 339.20p | 340.10p | 1478437 |
03/01/2012 | 345.30p | 346.70p | 340.30p | 344.10p | 1801371 |
30/12/2011 | 340.50p | 341.90p | 329.60p | 339.00p | 479995 |
29/12/2011 | 337.50p | 339.80p | 335.60p | 339.10p | 1135837 |
28/12/2011 | 335.90p | 340.20p | 332.50p | 335.30p | 1052886 |
23/12/2011 | 337.50p | 337.50p | 332.60p | 335.80p | 294276 |
22/12/2011 | 328.50p | 334.80p | 328.10p | 333.50p | 2819001 |
21/12/2011 | 336.60p | 338.10p | 325.50p | 326.20p | 2411763 |
20/12/2011 | 327.10p | 333.50p | 325.90p | 332.10p | 2029471 |
19/12/2011 | 328.10p | 330.40p | 325.10p | 327.00p | 1919697 |
16/12/2011 | 341.00p | 344.00p | 326.10p | 326.10p | 15397063 |
15/12/2011 | 330.80p | 338.80p | 326.90p | 338.00p | 2785560 |
14/12/2011 | 343.10p | 343.10p | 328.50p | 328.50p | 3097619 |
13/12/2011 | 345.60p | 347.20p | 341.30p | 343.10p | 2634274 |
12/12/2011 | 352.90p | 354.10p | 342.60p | 342.60p | 1552286 |
09/12/2011 | 342.20p | 357.50p | 342.20p | 354.70p | 1750703 |
08/12/2011 | 355.00p | 363.80p | 352.50p | 352.50p | 2174321 |
07/12/2011 | 360.40p | 364.40p | 355.30p | 358.50p | 2909283 |
06/12/2011 | 366.00p | 370.00p | 363.30p | 363.30p | 1909841 |
05/12/2011 | 373.00p | 375.80p | 369.30p | 370.00p | 2056481 |
02/12/2011 | 365.00p | 374.80p | 364.80p | 372.50p | 2257987 |
01/12/2011 | 354.20p | 366.30p | 354.00p | 360.70p | 2362021 |
30/11/2011 | 335.10p | 364.50p | 335.10p | 361.50p | 3269216 |
29/11/2011 | 341.00p | 343.30p | 334.70p | 339.10p | 1891241 |
28/11/2011 | 331.90p | 342.80p | 331.90p | 339.40p | 1831631 |
25/11/2011 | 331.10p | 333.70p | 324.20p | 330.20p | 1232492 |
24/11/2011 | 323.10p | 334.70p | 322.50p | 332.80p | 2009244 |
23/11/2011 | 328.10p | 333.40p | 318.40p | 318.40p | 2343966 |
22/11/2011 | 331.30p | 338.80p | 331.30p | 332.00p | 2482281 |
21/11/2011 | 348.50p | 349.30p | 332.70p | 333.00p | 2230607 |
18/11/2011 | 358.60p | 358.60p | 342.50p | 350.00p | 2687052 |
17/11/2011 | 358.00p | 372.90p | 348.80p | 350.70p | 2413198 |
16/11/2011 | 366.10p | 371.50p | 361.10p | 367.80p | 1391621 |
15/11/2011 | 362.50p | 369.20p | 359.90p | 366.30p | 1380732 |
14/11/2011 | 375.10p | 375.10p | 366.20p | 367.20p | 791859 |
11/11/2011 | 360.80p | 374.20p | 359.70p | 374.20p | 1329498 |
10/11/2011 | 351.40p | 366.80p | 349.48p | 359.50p | 1923150 |
09/11/2011 | 383.40p | 383.40p | 356.50p | 357.60p | 1627294 |
08/11/2011 | 368.50p | 378.10p | 365.60p | 376.00p | 2047884 |
07/11/2011 | 366.40p | 370.90p | 357.90p | 366.60p | 1809799 |
04/11/2011 | 369.00p | 373.10p | 361.70p | 368.30p | 1384587 |
03/11/2011 | 364.00p | 375.60p | 359.20p | 367.30p | 1941505 |
02/11/2011 | 364.20p | 369.90p | 357.00p | 365.20p | 1600035 |
01/11/2011 | 375.30p | 376.40p | 356.20p | 357.20p | 1967046 |
31/10/2011 | 398.70p | 398.70p | 378.40p | 378.40p | 1689530 |
28/10/2011 | 399.00p | 402.50p | 392.90p | 393.30p | 1444128 |
27/10/2011 | 380.80p | 397.80p | 378.60p | 397.10p | 2199168 |
26/10/2011 | 378.50p | 378.50p | 368.30p | 373.20p | 911020 |
25/10/2011 | 374.00p | 379.00p | 369.50p | 375.70p | 1678626 |
24/10/2011 | 377.00p | 379.20p | 368.40p | 375.80p | 1519420 |
21/10/2011 | 363.10p | 373.70p | 359.60p | 373.50p | 1075865 |
20/10/2011 | 366.60p | 368.30p | 359.40p | 361.20p | 1391149 |
19/10/2011 | 366.40p | 372.10p | 362.30p | 368.50p | 1145520 |
18/10/2011 | 362.90p | 365.80p | 355.80p | 361.40p | 3124828 |
17/10/2011 | 365.60p | 375.60p | 363.70p | 366.70p | 881808 |
14/10/2011 | 368.20p | 371.30p | 364.10p | 367.80p | 1217887 |
13/10/2011 | 373.70p | 379.10p | 363.80p | 366.30p | 1201120 |
12/10/2011 | 364.20p | 377.60p | 361.00p | 375.60p | 1180910 |
11/10/2011 | 367.00p | 369.40p | 362.30p | 366.00p | 846457 |
10/10/2011 | 359.10p | 370.00p | 357.30p | 368.90p | 868308 |
07/10/2011 | 354.80p | 362.40p | 352.00p | 357.30p | 1134395 |
06/10/2011 | 345.90p | 354.20p | 343.80p | 353.70p | 2451808 |
*Close Price adjusted for both dividends and splits