Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2012 | 397.75p | 401.54p | 394.00p | 394.00p | 15908 |
23/07/2012 | 402.50p | 402.50p | 396.05p | 397.00p | 24254 |
20/07/2012 | 410.00p | 411.75p | 406.00p | 406.00p | 41173 |
19/07/2012 | 411.00p | 413.39p | 407.82p | 412.00p | 23597 |
18/07/2012 | 408.00p | 410.00p | 404.44p | 409.75p | 20492 |
17/07/2012 | 407.40p | 409.89p | 406.55p | 407.38p | 13945 |
16/07/2012 | 409.00p | 410.25p | 405.79p | 408.87p | 33350 |
13/07/2012 | 409.25p | 409.74p | 402.68p | 409.00p | 20188 |
12/07/2012 | 404.50p | 408.75p | 402.02p | 404.50p | 15960 |
11/07/2012 | 406.50p | 407.75p | 405.00p | 405.00p | 35625 |
10/07/2012 | 404.00p | 412.00p | 404.00p | 412.00p | 19487 |
09/07/2012 | 403.75p | 409.30p | 399.50p | 402.00p | 29709 |
06/07/2012 | 409.00p | 411.99p | 406.27p | 408.13p | 8927 |
05/07/2012 | 408.00p | 411.88p | 407.99p | 409.75p | 12470 |
04/07/2012 | 409.00p | 412.74p | 407.51p | 408.00p | 19131 |
03/07/2012 | 407.00p | 411.49p | 405.82p | 411.25p | 26857 |
02/07/2012 | 408.00p | 408.84p | 402.00p | 405.00p | 33472 |
29/06/2012 | 408.00p | 408.00p | 401.51p | 405.50p | 26945 |
28/06/2012 | 401.00p | 402.89p | 396.50p | 402.00p | 22363 |
27/06/2012 | 397.00p | 399.00p | 394.74p | 399.00p | 20437 |
26/06/2012 | 396.00p | 396.74p | 394.02p | 396.13p | 29937 |
25/06/2012 | 398.50p | 403.74p | 393.00p | 395.00p | 23770 |
22/06/2012 | 398.00p | 400.50p | 398.00p | 398.00p | 53114 |
21/06/2012 | 406.75p | 408.00p | 402.00p | 402.00p | 21941 |
20/06/2012 | 404.00p | 406.93p | 401.11p | 405.12p | 23053 |
19/06/2012 | 395.00p | 404.75p | 395.00p | 404.75p | 23135 |
18/06/2012 | 400.00p | 400.00p | 393.11p | 395.00p | 33246 |
15/06/2012 | 397.00p | 399.00p | 395.11p | 396.75p | 50371 |
14/06/2012 | 395.50p | 398.75p | 392.50p | 392.50p | 24042 |
13/06/2012 | 395.25p | 399.75p | 393.00p | 397.38p | 52851 |
12/06/2012 | 393.25p | 397.25p | 391.25p | 396.50p | 30853 |
11/06/2012 | 393.00p | 401.00p | 392.00p | 393.50p | 18577 |
08/06/2012 | 400.00p | 400.00p | 394.11p | 397.00p | 27285 |
07/06/2012 | 397.00p | 400.00p | 394.40p | 400.00p | 28366 |
06/06/2012 | 389.00p | 399.50p | 389.00p | 397.00p | 77616 |
01/06/2012 | 389.50p | 390.50p | 384.75p | 386.50p | 80331 |
31/05/2012 | 388.25p | 390.42p | 383.95p | 384.00p | 57738 |
30/05/2012 | 385.50p | 389.97p | 383.00p | 384.50p | 28954 |
29/05/2012 | 387.50p | 391.14p | 385.61p | 387.00p | 37179 |
28/05/2012 | 389.00p | 391.39p | 388.00p | 389.63p | 16956 |
25/05/2012 | 385.00p | 388.89p | 381.25p | 384.00p | 49346 |
24/05/2012 | 382.25p | 384.64p | 380.21p | 382.50p | 22449 |
23/05/2012 | 385.00p | 387.70p | 380.00p | 380.00p | 52066 |
22/05/2012 | 389.50p | 393.42p | 386.54p | 391.37p | 46621 |
21/05/2012 | 382.00p | 387.00p | 381.00p | 387.00p | 60294 |
18/05/2012 | 383.25p | 384.89p | 378.25p | 381.00p | 85973 |
17/05/2012 | 395.50p | 398.89p | 389.00p | 389.00p | 26821 |
16/05/2012 | 398.50p | 400.25p | 395.25p | 395.50p | 23745 |
15/05/2012 | 402.00p | 403.89p | 398.00p | 398.00p | 44691 |
14/05/2012 | 407.00p | 407.99p | 399.00p | 399.50p | 31534 |
11/05/2012 | 410.00p | 411.49p | 405.00p | 411.00p | 51792 |
10/05/2012 | 410.00p | 417.00p | 407.00p | 417.00p | 42517 |
09/05/2012 | 412.50p | 415.24p | 408.00p | 411.50p | 45607 |
08/05/2012 | 415.50p | 417.75p | 413.00p | 413.00p | 76618 |
04/05/2012 | 426.50p | 426.57p | 415.00p | 415.00p | 70562 |
03/05/2012 | 422.75p | 425.02p | 422.11p | 422.25p | 30204 |
02/05/2012 | 422.75p | 424.75p | 419.00p | 420.75p | 40705 |
01/05/2012 | 420.75p | 426.50p | 419.25p | 424.88p | 38063 |
30/04/2012 | 425.75p | 425.89p | 420.62p | 422.63p | 41963 |
27/04/2012 | 424.00p | 425.75p | 421.11p | 425.75p | 26162 |
26/04/2012 | 422.75p | 423.75p | 418.52p | 420.00p | 46739 |
25/04/2012 | 418.50p | 420.25p | 417.25p | 420.00p | 24986 |
24/04/2012 | 413.50p | 417.50p | 413.50p | 415.50p | 29957 |
23/04/2012 | 420.00p | 420.14p | 410.00p | 413.00p | 49702 |
20/04/2012 | 421.00p | 423.50p | 418.86p | 422.38p | 18475 |
19/04/2012 | 421.25p | 423.49p | 420.50p | 422.50p | 65878 |
18/04/2012 | 419.50p | 422.00p | 417.00p | 419.00p | 32932 |
17/04/2012 | 415.00p | 418.13p | 411.25p | 418.13p | 55703 |
16/04/2012 | 414.00p | 416.00p | 408.87p | 415.00p | 73607 |
13/04/2012 | 414.75p | 417.24p | 411.13p | 413.50p | 26124 |
12/04/2012 | 409.00p | 416.50p | 407.00p | 416.50p | 16273 |
11/04/2012 | 406.75p | 411.74p | 405.00p | 408.00p | 33941 |
10/04/2012 | 413.75p | 414.49p | 408.50p | 408.50p | 61898 |
05/04/2012 | 419.25p | 422.24p | 411.50p | 415.50p | 56267 |
04/04/2012 | 425.75p | 427.75p | 416.00p | 416.00p | 41608 |
03/04/2012 | 429.00p | 432.64p | 426.00p | 426.00p | 65793 |
02/04/2012 | 427.00p | 431.25p | 420.50p | 431.25p | 56862 |
30/03/2012 | 423.00p | 427.89p | 422.00p | 426.00p | 63568 |
29/03/2012 | 427.00p | 429.75p | 422.00p | 422.00p | 67977 |
28/03/2012 | 432.00p | 432.14p | 427.87p | 427.87p | 31609 |
27/03/2012 | 436.00p | 436.90p | 430.00p | 430.00p | 23912 |
26/03/2012 | 431.00p | 434.25p | 428.00p | 432.00p | 42171 |
23/03/2012 | 428.00p | 431.25p | 425.62p | 431.25p | 33149 |
22/03/2012 | 430.50p | 433.00p | 426.11p | 433.00p | 32245 |
21/03/2012 | 432.50p | 434.24p | 428.75p | 432.38p | 52223 |
20/03/2012 | 436.00p | 438.61p | 428.75p | 430.00p | 46083 |
19/03/2012 | 437.50p | 438.75p | 433.71p | 437.00p | 54685 |
16/03/2012 | 439.50p | 440.70p | 437.00p | 437.50p | 42906 |
15/03/2012 | 437.00p | 443.14p | 433.00p | 435.00p | 59222 |
14/03/2012 | 441.75p | 443.00p | 434.36p | 437.00p | 44200 |
13/03/2012 | 439.50p | 439.50p | 432.40p | 438.25p | 32525 |
12/03/2012 | 432.00p | 435.64p | 427.00p | 434.75p | 35527 |
09/03/2012 | 425.50p | 431.89p | 425.50p | 431.50p | 23684 |
08/03/2012 | 429.00p | 431.94p | 425.61p | 429.25p | 275323 |
07/03/2012 | 425.25p | 429.00p | 423.07p | 429.00p | 51771 |
06/03/2012 | 432.00p | 432.64p | 422.00p | 422.00p | 64339 |
05/03/2012 | 438.50p | 441.50p | 431.00p | 433.00p | 48204 |
02/03/2012 | 435.00p | 443.50p | 434.61p | 442.00p | 60042 |
01/03/2012 | 434.50p | 440.75p | 431.00p | 433.00p | 86112 |
29/02/2012 | 433.00p | 438.75p | 428.00p | 428.00p | 27055 |
28/02/2012 | 435.00p | 437.14p | 430.11p | 433.87p | 43760 |
27/02/2012 | 430.00p | 436.00p | 430.00p | 433.50p | 39542 |
24/02/2012 | 435.00p | 438.24p | 430.00p | 434.00p | 25252 |
23/02/2012 | 437.00p | 439.25p | 434.00p | 436.00p | 19321 |
22/02/2012 | 435.50p | 439.25p | 432.77p | 439.25p | 27472 |
21/02/2012 | 432.75p | 437.14p | 429.61p | 433.00p | 37230 |
20/02/2012 | 434.00p | 438.00p | 432.25p | 433.25p | 39137 |
17/02/2012 | 429.25p | 432.64p | 428.00p | 431.00p | 30531 |
16/02/2012 | 429.25p | 431.50p | 425.97p | 429.37p | 27496 |
15/02/2012 | 430.50p | 433.89p | 427.57p | 428.25p | 61248 |
14/02/2012 | 429.00p | 432.50p | 428.25p | 430.12p | 45292 |
13/02/2012 | 430.00p | 432.25p | 428.00p | 429.87p | 27742 |
10/02/2012 | 426.00p | 429.64p | 425.00p | 425.50p | 8128 |
09/02/2012 | 429.00p | 430.64p | 427.00p | 427.00p | 60557 |
08/02/2012 | 430.25p | 430.25p | 422.37p | 427.00p | 40023 |
07/02/2012 | 435.00p | 439.60p | 433.25p | 434.00p | 40636 |
06/02/2012 | 431.00p | 434.85p | 429.25p | 433.00p | 42082 |
03/02/2012 | 425.00p | 434.00p | 422.00p | 433.00p | 28470 |
02/02/2012 | 425.00p | 429.74p | 422.00p | 425.00p | 42430 |
01/02/2012 | 421.00p | 424.00p | 421.00p | 424.00p | 19802 |
31/01/2012 | 419.25p | 422.14p | 416.00p | 416.00p | 56371 |
30/01/2012 | 418.50p | 418.89p | 413.03p | 417.37p | 23512 |
27/01/2012 | 421.25p | 424.49p | 419.00p | 419.00p | 23464 |
26/01/2012 | 421.00p | 428.14p | 419.11p | 423.25p | 47552 |
25/01/2012 | 422.25p | 426.00p | 417.11p | 418.00p | 33854 |
24/01/2012 | 426.00p | 426.00p | 421.96p | 422.25p | 54531 |
23/01/2012 | 422.00p | 427.50p | 420.00p | 427.50p | 33795 |
20/01/2012 | 422.00p | 424.89p | 418.00p | 423.50p | 42766 |
19/01/2012 | 423.00p | 425.00p | 418.70p | 425.00p | 37896 |
18/01/2012 | 421.00p | 425.89p | 416.25p | 424.38p | 22116 |
17/01/2012 | 421.25p | 429.64p | 418.50p | 418.50p | 32606 |
16/01/2012 | 414.00p | 425.00p | 413.11p | 418.50p | 30268 |
13/01/2012 | 416.00p | 419.24p | 413.00p | 416.00p | 27360 |
12/01/2012 | 418.00p | 422.14p | 415.00p | 420.00p | 36349 |
11/01/2012 | 417.00p | 419.89p | 413.25p | 415.00p | 19139 |
10/01/2012 | 415.00p | 420.75p | 413.44p | 418.38p | 40017 |
09/01/2012 | 416.00p | 420.24p | 412.22p | 413.00p | 50251 |
06/01/2012 | 414.00p | 418.11p | 413.25p | 416.00p | 23492 |
05/01/2012 | 424.00p | 424.00p | 412.11p | 414.38p | 12553 |
04/01/2012 | 420.00p | 421.14p | 416.25p | 416.25p | 20592 |
03/01/2012 | 420.00p | 421.00p | 414.26p | 420.00p | 18129 |
30/12/2011 | 410.25p | 416.00p | 404.11p | 416.00p | 18247 |
29/12/2011 | 409.75p | 411.00p | 404.96p | 410.00p | 23748 |
28/12/2011 | 408.00p | 410.29p | 406.21p | 408.50p | 7262 |
23/12/2011 | 405.00p | 409.44p | 403.15p | 408.00p | 25930 |
22/12/2011 | 401.50p | 404.69p | 400.49p | 402.50p | 12816 |
21/12/2011 | 403.00p | 404.69p | 400.00p | 400.00p | 29072 |
20/12/2011 | 398.00p | 405.00p | 394.11p | 405.00p | 26852 |
19/12/2011 | 399.00p | 400.00p | 396.25p | 396.25p | 18606 |
16/12/2011 | 404.00p | 408.25p | 400.00p | 400.00p | 32145 |
15/12/2011 | 402.75p | 404.00p | 398.36p | 404.00p | 38068 |
14/12/2011 | 401.75p | 405.64p | 398.00p | 403.00p | 50377 |
13/12/2011 | 404.00p | 406.64p | 402.47p | 406.00p | 55655 |
12/12/2011 | 403.00p | 408.64p | 402.55p | 405.00p | 23898 |
09/12/2011 | 400.25p | 410.00p | 399.00p | 410.00p | 13624 |
08/12/2011 | 408.75p | 411.49p | 400.00p | 401.00p | 88156 |
07/12/2011 | 409.00p | 412.00p | 403.53p | 412.00p | 69041 |
06/12/2011 | 405.75p | 406.50p | 403.21p | 405.00p | 60765 |
05/12/2011 | 409.00p | 414.24p | 406.00p | 406.00p | 24658 |
02/12/2011 | 414.25p | 416.25p | 406.00p | 406.00p | 73276 |
01/12/2011 | 409.00p | 411.64p | 405.11p | 406.00p | 88445 |
30/11/2011 | 388.00p | 409.50p | 387.98p | 409.00p | 41727 |
29/11/2011 | 386.50p | 393.00p | 385.75p | 393.00p | 24547 |
28/11/2011 | 385.25p | 387.50p | 383.86p | 387.50p | 42147 |
25/11/2011 | 373.00p | 380.50p | 367.33p | 380.50p | 41049 |
24/11/2011 | 378.75p | 379.49p | 372.00p | 374.38p | 43788 |
23/11/2011 | 377.25p | 381.00p | 373.77p | 381.00p | 31091 |
22/11/2011 | 382.25p | 385.89p | 381.00p | 381.00p | 17805 |
21/11/2011 | 382.75p | 385.00p | 379.82p | 381.87p | 24613 |
18/11/2011 | 392.00p | 392.99p | 387.60p | 391.88p | 30721 |
17/11/2011 | 399.25p | 399.75p | 389.25p | 395.62p | 60487 |
16/11/2011 | 403.50p | 408.25p | 396.53p | 405.00p | 35718 |
15/11/2011 | 401.75p | 405.00p | 396.65p | 405.00p | 35246 |
14/11/2011 | 405.75p | 411.14p | 400.00p | 401.38p | 52668 |
11/11/2011 | 400.00p | 404.70p | 397.20p | 401.50p | 31136 |
10/11/2011 | 394.00p | 405.00p | 392.25p | 396.62p | 28655 |
09/11/2011 | 410.00p | 414.39p | 396.00p | 397.00p | 83415 |
08/11/2011 | 407.00p | 410.75p | 406.20p | 410.00p | 73545 |
07/11/2011 | 403.00p | 404.75p | 397.69p | 403.75p | 34577 |
04/11/2011 | 409.00p | 413.50p | 404.05p | 405.00p | 23740 |
03/11/2011 | 397.50p | 410.00p | 397.50p | 410.00p | 12252 |
02/11/2011 | 402.00p | 403.50p | 394.26p | 399.50p | 33037 |
01/11/2011 | 400.00p | 404.00p | 391.11p | 404.00p | 60801 |
31/10/2011 | 412.00p | 416.49p | 410.00p | 410.00p | 41284 |
28/10/2011 | 418.75p | 421.25p | 415.50p | 417.00p | 35539 |
27/10/2011 | 417.50p | 422.00p | 414.36p | 422.00p | 18755 |
26/10/2011 | 404.75p | 408.00p | 400.78p | 408.00p | 59617 |
25/10/2011 | 407.75p | 411.00p | 403.00p | 407.00p | 13677 |
24/10/2011 | 405.50p | 408.50p | 401.61p | 408.50p | 22715 |
21/10/2011 | 398.75p | 403.88p | 390.96p | 403.88p | 16719 |
20/10/2011 | 397.00p | 400.00p | 394.76p | 400.00p | 7706 |
19/10/2011 | 402.00p | 404.00p | 396.27p | 404.00p | 23966 |
18/10/2011 | 392.00p | 398.00p | 384.75p | 398.00p | 46081 |
17/10/2011 | 408.00p | 408.89p | 396.75p | 397.62p | 25011 |
14/10/2011 | 399.00p | 405.00p | 394.86p | 402.00p | 39191 |
13/10/2011 | 396.50p | 399.05p | 390.50p | 390.50p | 43368 |
12/10/2011 | 393.25p | 402.25p | 389.38p | 401.00p | 16455 |
11/10/2011 | 390.25p | 396.20p | 385.68p | 392.37p | 35411 |
10/10/2011 | 390.00p | 399.00p | 385.65p | 399.00p | 48772 |
07/10/2011 | 386.75p | 395.67p | 384.75p | 393.00p | 23846 |
*Close Price adjusted for both dividends and splits