Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2012 | 445.80p | 451.10p | 442.20p | 450.10p | 107212 |
18/07/2012 | 436.90p | 446.00p | 434.70p | 444.40p | 48884 |
17/07/2012 | 441.90p | 446.60p | 434.70p | 434.70p | 112329 |
16/07/2012 | 444.70p | 445.70p | 440.10p | 441.00p | 136735 |
13/07/2012 | 438.10p | 447.30p | 436.50p | 445.30p | 247807 |
12/07/2012 | 429.10p | 438.30p | 429.10p | 434.30p | 136630 |
11/07/2012 | 420.90p | 444.00p | 415.00p | 437.90p | 214474 |
10/07/2012 | 415.50p | 421.70p | 411.41p | 421.70p | 128238 |
09/07/2012 | 419.60p | 422.90p | 416.40p | 416.60p | 85267 |
06/07/2012 | 425.50p | 425.50p | 417.35p | 421.80p | 102934 |
05/07/2012 | 428.00p | 428.00p | 415.73p | 425.40p | 148366 |
04/07/2012 | 423.60p | 427.10p | 420.00p | 426.00p | 67674 |
03/07/2012 | 428.80p | 428.80p | 419.70p | 421.00p | 146072 |
02/07/2012 | 422.60p | 427.79p | 420.99p | 424.80p | 117938 |
29/06/2012 | 422.20p | 428.20p | 419.00p | 426.20p | 344550 |
28/06/2012 | 418.00p | 418.60p | 414.70p | 418.60p | 103397 |
27/06/2012 | 415.60p | 418.20p | 413.50p | 418.20p | 76075 |
26/06/2012 | 409.70p | 415.10p | 406.20p | 415.10p | 130918 |
25/06/2012 | 410.50p | 412.99p | 407.50p | 409.50p | 134527 |
22/06/2012 | 412.60p | 416.00p | 411.60p | 412.90p | 185442 |
21/06/2012 | 416.80p | 418.50p | 414.62p | 416.00p | 108758 |
20/06/2012 | 412.20p | 419.70p | 409.90p | 419.70p | 137940 |
19/06/2012 | 405.10p | 414.00p | 404.80p | 412.90p | 199192 |
18/06/2012 | 411.70p | 416.00p | 402.40p | 406.80p | 275767 |
15/06/2012 | 397.20p | 418.15p | 392.00p | 417.90p | 1601049 |
14/06/2012 | 388.20p | 400.00p | 386.20p | 400.00p | 174506 |
13/06/2012 | 388.60p | 391.40p | 385.10p | 388.20p | 118793 |
12/06/2012 | 387.40p | 391.20p | 386.00p | 387.60p | 259233 |
11/06/2012 | 398.30p | 399.60p | 388.20p | 388.20p | 103351 |
08/06/2012 | 392.50p | 394.50p | 388.20p | 392.80p | 93414 |
07/06/2012 | 389.90p | 395.70p | 388.00p | 395.60p | 226639 |
06/06/2012 | 387.40p | 393.50p | 385.30p | 391.00p | 165717 |
01/06/2012 | 388.00p | 388.70p | 385.00p | 385.00p | 185225 |
31/05/2012 | 388.90p | 397.50p | 387.00p | 388.00p | 264358 |
30/05/2012 | 389.30p | 392.40p | 387.30p | 387.90p | 154157 |
29/05/2012 | 392.60p | 395.80p | 391.31p | 392.00p | 175814 |
28/05/2012 | 387.00p | 391.60p | 384.80p | 390.90p | 160550 |
25/05/2012 | 388.80p | 392.10p | 382.80p | 386.50p | 153276 |
24/05/2012 | 386.00p | 392.20p | 385.20p | 387.80p | 162893 |
23/05/2012 | 380.80p | 392.30p | 376.50p | 385.00p | 328559 |
22/05/2012 | 381.90p | 386.82p | 376.20p | 380.30p | 192800 |
21/05/2012 | 374.90p | 381.30p | 374.90p | 379.90p | 191238 |
18/05/2012 | 377.00p | 382.90p | 373.50p | 377.00p | 285875 |
17/05/2012 | 376.60p | 382.70p | 372.50p | 376.20p | 1447915 |
16/05/2012 | 369.90p | 380.70p | 366.90p | 375.40p | 211734 |
15/05/2012 | 373.10p | 376.80p | 368.40p | 373.50p | 1820432 |
14/05/2012 | 376.90p | 379.00p | 370.70p | 371.30p | 153499 |
11/05/2012 | 376.50p | 380.60p | 376.50p | 379.90p | 168843 |
10/05/2012 | 383.00p | 385.60p | 375.57p | 377.80p | 385173 |
09/05/2012 | 377.80p | 381.10p | 371.40p | 376.30p | 1980639 |
08/05/2012 | 395.00p | 401.73p | 374.90p | 375.30p | 273012 |
04/05/2012 | 399.10p | 401.40p | 391.20p | 394.80p | 275801 |
03/05/2012 | 407.40p | 407.70p | 399.10p | 400.00p | 176571 |
02/05/2012 | 410.00p | 411.10p | 405.20p | 408.50p | 233364 |
01/05/2012 | 404.50p | 411.50p | 400.30p | 408.40p | 112216 |
30/04/2012 | 411.90p | 414.90p | 405.50p | 405.50p | 85944 |
27/04/2012 | 404.50p | 414.90p | 404.50p | 411.70p | 161441 |
26/04/2012 | 407.30p | 422.10p | 404.90p | 406.80p | 287628 |
25/04/2012 | 411.70p | 416.18p | 406.70p | 408.00p | 126163 |
24/04/2012 | 411.90p | 417.50p | 410.40p | 416.00p | 94449 |
23/04/2012 | 414.90p | 416.27p | 407.00p | 412.00p | 125840 |
20/04/2012 | 417.60p | 418.69p | 413.60p | 418.10p | 116141 |
19/04/2012 | 422.70p | 423.00p | 415.80p | 417.20p | 153666 |
18/04/2012 | 414.80p | 425.00p | 412.60p | 420.30p | 311049 |
17/04/2012 | 415.10p | 420.70p | 410.00p | 416.00p | 254058 |
16/04/2012 | 403.40p | 416.30p | 402.50p | 405.10p | 837382 |
13/04/2012 | 406.70p | 408.70p | 398.60p | 404.60p | 202399 |
12/04/2012 | 406.70p | 411.60p | 401.50p | 408.10p | 148820 |
11/04/2012 | 402.50p | 407.90p | 399.70p | 407.50p | 207416 |
10/04/2012 | 404.80p | 409.60p | 400.17p | 404.30p | 140687 |
05/04/2012 | 406.60p | 413.40p | 402.20p | 409.10p | 164270 |
04/04/2012 | 414.60p | 415.90p | 404.40p | 406.00p | 323502 |
03/04/2012 | 414.70p | 417.80p | 411.50p | 415.30p | 269720 |
02/04/2012 | 413.40p | 415.20p | 409.00p | 414.30p | 2271803 |
30/03/2012 | 409.20p | 417.90p | 408.00p | 411.40p | 255917 |
29/03/2012 | 408.00p | 414.98p | 405.10p | 408.40p | 595919 |
28/03/2012 | 407.70p | 418.20p | 405.30p | 411.00p | 496110 |
27/03/2012 | 413.20p | 417.20p | 407.00p | 407.00p | 270779 |
26/03/2012 | 419.80p | 425.00p | 411.47p | 414.10p | 277319 |
23/03/2012 | 422.10p | 425.20p | 416.50p | 420.00p | 1606119 |
22/03/2012 | 415.20p | 422.00p | 415.20p | 420.80p | 158992 |
21/03/2012 | 418.40p | 421.02p | 415.80p | 417.30p | 145700 |
20/03/2012 | 419.40p | 420.21p | 412.90p | 418.60p | 174128 |
19/03/2012 | 413.60p | 421.50p | 412.50p | 421.50p | 92196 |
16/03/2012 | 424.00p | 426.50p | 419.50p | 420.40p | 314466 |
15/03/2012 | 430.60p | 430.60p | 418.54p | 425.00p | 196375 |
14/03/2012 | 435.60p | 439.00p | 421.90p | 426.90p | 219245 |
13/03/2012 | 417.00p | 435.00p | 417.00p | 435.00p | 250288 |
12/03/2012 | 400.00p | 421.60p | 400.00p | 417.00p | 111203 |
09/03/2012 | 393.60p | 414.80p | 371.00p | 405.00p | 282234 |
08/03/2012 | 402.40p | 411.10p | 400.40p | 403.60p | 126529 |
07/03/2012 | 398.90p | 409.70p | 398.90p | 402.00p | 88183 |
06/03/2012 | 407.50p | 407.50p | 396.20p | 400.00p | 87643 |
05/03/2012 | 408.70p | 414.30p | 398.80p | 405.00p | 153465 |
02/03/2012 | 404.10p | 412.53p | 397.50p | 401.40p | 76839 |
01/03/2012 | 400.10p | 409.50p | 398.28p | 405.50p | 84367 |
29/02/2012 | 400.80p | 408.10p | 397.30p | 401.60p | 112642 |
28/02/2012 | 398.20p | 410.45p | 395.40p | 399.20p | 94390 |
27/02/2012 | 397.10p | 405.95p | 396.32p | 400.20p | 73015 |
24/02/2012 | 398.60p | 411.91p | 395.44p | 397.30p | 92393 |
23/02/2012 | 407.50p | 409.59p | 402.60p | 407.00p | 52559 |
22/02/2012 | 405.70p | 410.90p | 394.38p | 408.40p | 98350 |
21/02/2012 | 403.40p | 411.60p | 403.40p | 407.00p | 55852 |
20/02/2012 | 400.00p | 410.80p | 400.00p | 404.90p | 108143 |
17/02/2012 | 413.00p | 413.00p | 402.76p | 411.40p | 39963 |
16/02/2012 | 399.00p | 406.90p | 399.00p | 406.70p | 62379 |
15/02/2012 | 403.20p | 412.10p | 399.61p | 407.00p | 144197 |
14/02/2012 | 409.90p | 412.50p | 398.30p | 404.20p | 80278 |
13/02/2012 | 408.10p | 410.30p | 403.70p | 410.00p | 56592 |
10/02/2012 | 408.00p | 411.90p | 390.63p | 408.20p | 113605 |
09/02/2012 | 411.20p | 415.20p | 409.40p | 409.40p | 43182 |
08/02/2012 | 421.90p | 422.70p | 410.71p | 411.60p | 40430 |
07/02/2012 | 419.30p | 426.60p | 416.60p | 419.30p | 78906 |
06/02/2012 | 410.70p | 418.70p | 410.70p | 418.10p | 61585 |
03/02/2012 | 415.90p | 420.41p | 407.10p | 413.20p | 116477 |
02/02/2012 | 405.00p | 419.90p | 405.00p | 409.50p | 77416 |
01/02/2012 | 407.20p | 414.00p | 407.20p | 411.70p | 92255 |
31/01/2012 | 404.60p | 412.90p | 395.97p | 407.10p | 69927 |
30/01/2012 | 411.10p | 417.00p | 402.40p | 404.80p | 63205 |
27/01/2012 | 410.50p | 419.20p | 407.70p | 413.60p | 38120 |
26/01/2012 | 415.70p | 415.70p | 407.00p | 412.50p | 106017 |
25/01/2012 | 414.10p | 420.90p | 401.20p | 413.80p | 66788 |
24/01/2012 | 418.80p | 429.20p | 407.09p | 414.40p | 149229 |
23/01/2012 | 416.50p | 423.50p | 412.54p | 417.50p | 82447 |
20/01/2012 | 409.60p | 422.90p | 409.60p | 414.80p | 91433 |
19/01/2012 | 417.00p | 420.00p | 406.76p | 407.90p | 139771 |
18/01/2012 | 407.40p | 428.50p | 401.39p | 417.00p | 216439 |
17/01/2012 | 416.80p | 424.30p | 404.30p | 416.70p | 69933 |
16/01/2012 | 417.30p | 420.29p | 413.10p | 415.90p | 125529 |
13/01/2012 | 418.00p | 423.00p | 403.66p | 419.00p | 93886 |
12/01/2012 | 412.00p | 422.90p | 412.00p | 419.90p | 97890 |
11/01/2012 | 422.40p | 425.90p | 418.80p | 424.10p | 72928 |
10/01/2012 | 424.70p | 425.10p | 405.00p | 422.80p | 104755 |
09/01/2012 | 418.00p | 427.00p | 413.97p | 421.40p | 85906 |
06/01/2012 | 416.60p | 423.30p | 406.50p | 421.40p | 96298 |
05/01/2012 | 424.00p | 426.44p | 416.20p | 418.40p | 52048 |
04/01/2012 | 427.50p | 435.67p | 424.00p | 424.00p | 130920 |
03/01/2012 | 421.40p | 429.40p | 414.40p | 429.40p | 164136 |
30/12/2011 | 427.30p | 428.40p | 412.60p | 415.20p | 56123 |
29/12/2011 | 428.10p | 428.30p | 421.90p | 425.90p | 45144 |
28/12/2011 | 420.00p | 430.10p | 417.50p | 427.80p | 63481 |
23/12/2011 | 420.50p | 430.24p | 420.00p | 421.10p | 13910 |
22/12/2011 | 417.60p | 425.00p | 415.83p | 417.70p | 54523 |
21/12/2011 | 414.60p | 422.85p | 413.60p | 415.50p | 31832 |
20/12/2011 | 410.60p | 422.40p | 408.60p | 420.50p | 159148 |
19/12/2011 | 411.50p | 421.90p | 411.20p | 417.20p | 53002 |
16/12/2011 | 418.00p | 418.00p | 406.50p | 414.50p | 117712 |
15/12/2011 | 406.80p | 418.00p | 401.13p | 418.00p | 191612 |
14/12/2011 | 415.30p | 421.00p | 406.10p | 406.80p | 79219 |
13/12/2011 | 419.00p | 421.90p | 412.10p | 412.10p | 86225 |
12/12/2011 | 416.80p | 423.05p | 414.90p | 415.00p | 72758 |
09/12/2011 | 415.00p | 426.20p | 413.90p | 418.60p | 93563 |
08/12/2011 | 425.10p | 426.30p | 417.10p | 417.10p | 87265 |
07/12/2011 | 426.10p | 436.80p | 418.40p | 424.70p | 166562 |
06/12/2011 | 422.60p | 426.00p | 419.60p | 425.80p | 75647 |
05/12/2011 | 427.10p | 431.05p | 422.30p | 427.20p | 136063 |
02/12/2011 | 426.70p | 428.70p | 418.80p | 425.10p | 76666 |
01/12/2011 | 434.70p | 443.50p | 424.80p | 424.80p | 157949 |
30/11/2011 | 415.80p | 440.70p | 414.80p | 432.40p | 310003 |
29/11/2011 | 411.00p | 422.50p | 406.45p | 417.00p | 136650 |
28/11/2011 | 403.00p | 417.50p | 395.80p | 410.20p | 128735 |
25/11/2011 | 399.80p | 404.70p | 391.30p | 400.20p | 134172 |
24/11/2011 | 399.60p | 408.40p | 396.73p | 400.00p | 345544 |
23/11/2011 | 400.00p | 405.20p | 394.73p | 400.00p | 295526 |
22/11/2011 | 403.80p | 408.50p | 399.30p | 400.80p | 133857 |
21/11/2011 | 414.40p | 418.05p | 402.00p | 403.50p | 146025 |
18/11/2011 | 420.80p | 430.20p | 417.70p | 419.30p | 159821 |
17/11/2011 | 429.70p | 430.25p | 416.70p | 421.20p | 166821 |
16/11/2011 | 424.10p | 429.60p | 421.40p | 427.00p | 102640 |
15/11/2011 | 427.00p | 432.00p | 418.80p | 426.20p | 146498 |
14/11/2011 | 430.00p | 434.30p | 427.00p | 429.30p | 71869 |
11/11/2011 | 425.40p | 432.45p | 424.40p | 430.00p | 87290 |
10/11/2011 | 420.00p | 430.50p | 420.00p | 426.50p | 115430 |
09/11/2011 | 423.40p | 428.50p | 415.10p | 425.30p | 663355 |
08/11/2011 | 418.40p | 421.70p | 414.90p | 418.00p | 93702 |
07/11/2011 | 423.00p | 425.00p | 416.60p | 418.00p | 132524 |
04/11/2011 | 425.40p | 431.30p | 422.00p | 425.40p | 82033 |
03/11/2011 | 415.00p | 429.00p | 413.50p | 426.00p | 227661 |
02/11/2011 | 425.00p | 434.00p | 417.70p | 422.00p | 218201 |
01/11/2011 | 427.30p | 431.00p | 411.90p | 425.00p | 254779 |
31/10/2011 | 437.70p | 440.50p | 430.60p | 431.20p | 195477 |
28/10/2011 | 437.90p | 439.90p | 429.10p | 439.00p | 114229 |
27/10/2011 | 437.30p | 442.30p | 430.00p | 435.80p | 121553 |
26/10/2011 | 434.40p | 436.00p | 424.00p | 432.30p | 118602 |
25/10/2011 | 441.80p | 450.00p | 435.10p | 436.20p | 176993 |
24/10/2011 | 432.80p | 444.20p | 425.14p | 444.20p | 119430 |
21/10/2011 | 430.00p | 435.00p | 428.81p | 433.00p | 155565 |
20/10/2011 | 420.20p | 431.10p | 419.90p | 429.70p | 136870 |
19/10/2011 | 424.90p | 432.00p | 420.52p | 425.30p | 251147 |
18/10/2011 | 419.80p | 427.60p | 419.14p | 426.40p | 107371 |
17/10/2011 | 424.80p | 427.80p | 418.20p | 424.00p | 163892 |
14/10/2011 | 418.20p | 424.20p | 418.00p | 423.10p | 99053 |
13/10/2011 | 411.70p | 421.90p | 411.70p | 417.90p | 152926 |
12/10/2011 | 406.30p | 420.30p | 400.00p | 412.50p | 178931 |
11/10/2011 | 410.50p | 422.10p | 407.10p | 408.00p | 162479 |
10/10/2011 | 402.20p | 408.30p | 395.54p | 405.30p | 147308 |
07/10/2011 | 395.00p | 404.60p | 391.70p | 402.60p | 160315 |
06/10/2011 | 381.60p | 395.60p | 380.20p | 393.70p | 191274 |
05/10/2011 | 394.80p | 394.80p | 380.50p | 380.50p | 126827 |
04/10/2011 | 390.50p | 399.28p | 386.70p | 388.90p | 145999 |
*Close Price adjusted for both dividends and splits