Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2011 | 699.50p | 700.00p | 680.00p | 687.50p | 300364 |
04/10/2011 | 682.00p | 693.00p | 669.00p | 684.50p | 397385 |
03/10/2011 | 686.00p | 699.00p | 679.50p | 693.50p | 367168 |
30/09/2011 | 711.50p | 711.50p | 683.00p | 692.00p | 420672 |
29/09/2011 | 718.00p | 722.00p | 702.00p | 710.00p | 409236 |
28/09/2011 | 726.50p | 742.50p | 722.50p | 733.50p | 318921 |
27/09/2011 | 740.50p | 741.50p | 723.50p | 729.00p | 429604 |
26/09/2011 | 705.50p | 738.50p | 704.50p | 723.50p | 976177 |
23/09/2011 | 719.00p | 728.00p | 703.00p | 720.00p | 601894 |
22/09/2011 | 707.00p | 720.00p | 702.50p | 715.50p | 261612 |
21/09/2011 | 710.00p | 721.50p | 696.00p | 716.50p | 409377 |
20/09/2011 | 700.00p | 720.00p | 700.00p | 710.00p | 255768 |
19/09/2011 | 720.50p | 723.50p | 699.00p | 706.00p | 525698 |
16/09/2011 | 700.00p | 732.50p | 694.00p | 725.00p | 1714711 |
15/09/2011 | 665.00p | 698.50p | 658.50p | 695.50p | 468155 |
14/09/2011 | 634.50p | 667.50p | 634.00p | 658.50p | 1180925 |
13/09/2011 | 641.00p | 648.50p | 627.00p | 636.00p | 266312 |
12/09/2011 | 630.00p | 635.00p | 613.50p | 631.00p | 71140 |
09/09/2011 | 659.50p | 667.00p | 630.50p | 630.50p | 379976 |
08/09/2011 | 655.50p | 666.00p | 654.00p | 660.00p | 338981 |
07/09/2011 | 665.00p | 666.00p | 651.50p | 658.00p | 246267 |
06/09/2011 | 652.00p | 653.00p | 642.50p | 648.50p | 294509 |
05/09/2011 | 665.00p | 670.50p | 659.00p | 659.50p | 101541 |
02/09/2011 | 668.50p | 675.50p | 658.00p | 669.00p | 236929 |
01/09/2011 | 674.00p | 681.00p | 662.00p | 670.00p | 241831 |
31/08/2011 | 664.50p | 684.00p | 663.50p | 682.50p | 267061 |
30/08/2011 | 636.50p | 680.50p | 623.00p | 664.50p | 316954 |
26/08/2011 | 658.50p | 658.50p | 612.00p | 623.00p | 339313 |
25/08/2011 | 655.00p | 658.00p | 636.50p | 649.00p | 233739 |
24/08/2011 | 654.50p | 655.00p | 640.00p | 649.00p | 164811 |
23/08/2011 | 647.50p | 655.00p | 635.50p | 652.00p | 285366 |
22/08/2011 | 621.00p | 648.50p | 617.50p | 640.00p | 399289 |
19/08/2011 | 642.00p | 642.50p | 616.50p | 620.00p | 436284 |
18/08/2011 | 656.50p | 665.00p | 632.50p | 640.00p | 340311 |
17/08/2011 | 665.00p | 669.00p | 659.00p | 660.00p | 226826 |
16/08/2011 | 667.00p | 675.00p | 663.00p | 670.00p | 173754 |
15/08/2011 | 671.50p | 679.00p | 668.00p | 676.00p | 125807 |
12/08/2011 | 643.00p | 666.00p | 643.00p | 666.00p | 266680 |
11/08/2011 | 650.00p | 657.50p | 634.50p | 646.00p | 688523 |
10/08/2011 | 638.00p | 645.00p | 623.50p | 639.00p | 526250 |
09/08/2011 | 637.00p | 645.50p | 606.00p | 627.50p | 803309 |
08/08/2011 | 664.50p | 669.00p | 631.50p | 640.00p | 428905 |
05/08/2011 | 685.50p | 698.00p | 663.00p | 663.00p | 300700 |
04/08/2011 | 703.50p | 720.00p | 695.50p | 695.50p | 441723 |
03/08/2011 | 690.50p | 700.50p | 685.50p | 697.50p | 617426 |
02/08/2011 | 693.50p | 707.50p | 691.00p | 694.00p | 267746 |
01/08/2011 | 704.50p | 704.50p | 693.00p | 698.50p | 310257 |
29/07/2011 | 695.00p | 702.00p | 692.00p | 699.00p | 274420 |
28/07/2011 | 699.00p | 704.50p | 680.50p | 700.00p | 388650 |
27/07/2011 | 688.00p | 689.00p | 677.00p | 682.00p | 447595 |
26/07/2011 | 691.50p | 693.00p | 681.50p | 685.50p | 330259 |
25/07/2011 | 675.00p | 685.50p | 675.00p | 683.50p | 167284 |
22/07/2011 | 693.00p | 704.00p | 682.00p | 686.50p | 355529 |
21/07/2011 | 694.00p | 704.50p | 689.50p | 699.00p | 197543 |
20/07/2011 | 677.50p | 696.00p | 674.50p | 696.00p | 185369 |
19/07/2011 | 673.50p | 678.00p | 668.50p | 674.50p | 96636 |
18/07/2011 | 673.50p | 685.00p | 666.50p | 669.50p | 112898 |
15/07/2011 | 668.00p | 688.00p | 665.50p | 679.00p | 303874 |
14/07/2011 | 661.50p | 679.00p | 651.50p | 679.00p | 373551 |
13/07/2011 | 657.00p | 664.00p | 657.00p | 660.00p | 638037 |
12/07/2011 | 649.50p | 662.00p | 638.50p | 660.00p | 718818 |
11/07/2011 | 654.00p | 658.50p | 642.00p | 658.00p | 508263 |
08/07/2011 | 654.00p | 660.00p | 651.50p | 658.50p | 411266 |
07/07/2011 | 659.50p | 669.00p | 651.00p | 651.50p | 242405 |
06/07/2011 | 664.00p | 665.50p | 648.73p | 656.00p | 363379 |
05/07/2011 | 659.00p | 671.50p | 659.00p | 665.00p | 798143 |
04/07/2011 | 654.00p | 656.00p | 647.00p | 652.00p | 85304 |
01/07/2011 | 652.00p | 656.00p | 647.00p | 652.50p | 176768 |
30/06/2011 | 637.00p | 658.00p | 633.50p | 652.50p | 360974 |
29/06/2011 | 628.00p | 636.50p | 628.00p | 636.50p | 516025 |
28/06/2011 | 628.00p | 629.00p | 616.00p | 628.00p | 425038 |
27/06/2011 | 628.00p | 633.50p | 624.00p | 625.50p | 286868 |
24/06/2011 | 649.00p | 649.00p | 626.50p | 629.00p | 230920 |
23/06/2011 | 646.00p | 646.00p | 631.50p | 639.50p | 255180 |
22/06/2011 | 651.00p | 652.00p | 638.50p | 642.50p | 226162 |
21/06/2011 | 646.50p | 653.50p | 642.00p | 649.50p | 191754 |
20/06/2011 | 655.00p | 661.00p | 643.00p | 644.00p | 291250 |
17/06/2011 | 656.50p | 661.50p | 651.50p | 660.00p | 1360470 |
16/06/2011 | 639.50p | 662.32p | 639.50p | 660.00p | 508757 |
15/06/2011 | 654.00p | 662.50p | 644.00p | 653.50p | 310139 |
14/06/2011 | 660.00p | 660.00p | 648.50p | 655.00p | 88703 |
13/06/2011 | 649.50p | 659.00p | 646.50p | 652.50p | 108538 |
10/06/2011 | 645.50p | 654.00p | 630.50p | 651.00p | 247007 |
09/06/2011 | 645.00p | 664.00p | 639.00p | 645.50p | 393620 |
08/06/2011 | 650.00p | 652.50p | 645.50p | 647.50p | 341227 |
07/06/2011 | 653.00p | 656.50p | 649.50p | 652.50p | 197305 |
06/06/2011 | 649.00p | 656.50p | 649.00p | 654.50p | 119839 |
03/06/2011 | 655.00p | 657.00p | 648.50p | 650.00p | 190771 |
02/06/2011 | 648.50p | 660.00p | 648.50p | 655.00p | 574059 |
01/06/2011 | 649.00p | 660.00p | 645.50p | 653.50p | 228619 |
31/05/2011 | 653.00p | 664.50p | 646.50p | 646.50p | 393091 |
27/05/2011 | 645.50p | 655.50p | 645.00p | 653.50p | 154287 |
26/05/2011 | 636.50p | 650.50p | 636.50p | 643.00p | 181989 |
25/05/2011 | 633.00p | 649.50p | 633.00p | 640.00p | 225216 |
24/05/2011 | 636.00p | 653.00p | 632.50p | 635.00p | 316856 |
23/05/2011 | 635.00p | 640.50p | 630.00p | 634.00p | 141402 |
20/05/2011 | 650.00p | 653.00p | 639.00p | 640.00p | 245671 |
19/05/2011 | 630.00p | 648.00p | 624.50p | 645.50p | 313708 |
18/05/2011 | 627.00p | 629.00p | 622.00p | 626.50p | 321114 |
17/05/2011 | 625.50p | 629.50p | 622.00p | 625.00p | 240682 |
16/05/2011 | 621.00p | 629.50p | 613.00p | 626.00p | 849277 |
13/05/2011 | 631.00p | 631.00p | 623.00p | 625.00p | 83989 |
12/05/2011 | 627.00p | 632.50p | 625.50p | 627.00p | 131326 |
11/05/2011 | 626.00p | 631.50p | 619.00p | 629.00p | 366805 |
10/05/2011 | 617.00p | 629.00p | 615.50p | 623.50p | 421352 |
09/05/2011 | 629.00p | 633.00p | 610.00p | 618.50p | 563922 |
06/05/2011 | 647.00p | 647.00p | 626.00p | 630.00p | 412823 |
05/05/2011 | 643.00p | 643.50p | 632.00p | 640.00p | 298623 |
04/05/2011 | 644.50p | 646.50p | 635.00p | 639.50p | 270356 |
03/05/2011 | 648.00p | 654.00p | 639.00p | 647.50p | 212099 |
28/04/2011 | 646.50p | 649.00p | 640.00p | 645.00p | 418266 |
27/04/2011 | 640.00p | 642.50p | 631.50p | 641.50p | 494328 |
26/04/2011 | 637.00p | 644.00p | 637.00p | 640.00p | 176466 |
21/04/2011 | 642.00p | 647.00p | 635.00p | 640.00p | 421858 |
20/04/2011 | 631.00p | 652.00p | 631.00p | 647.50p | 382695 |
19/04/2011 | 619.00p | 642.00p | 619.00p | 631.00p | 179451 |
18/04/2011 | 631.50p | 633.50p | 620.00p | 625.00p | 157781 |
15/04/2011 | 635.00p | 641.50p | 630.00p | 631.00p | 152400 |
14/04/2011 | 630.50p | 636.50p | 624.00p | 633.50p | 237321 |
13/04/2011 | 649.50p | 650.50p | 628.00p | 632.50p | 357064 |
12/04/2011 | 651.00p | 651.00p | 641.00p | 645.50p | 285662 |
11/04/2011 | 652.50p | 656.50p | 645.00p | 653.50p | 220877 |
08/04/2011 | 650.00p | 658.50p | 647.50p | 651.00p | 290072 |
07/04/2011 | 650.00p | 657.00p | 641.00p | 648.00p | 247366 |
06/04/2011 | 622.50p | 653.50p | 617.50p | 646.50p | 276866 |
05/04/2011 | 616.50p | 634.50p | 615.50p | 622.00p | 192909 |
04/04/2011 | 617.00p | 623.50p | 612.00p | 619.00p | 155997 |
01/04/2011 | 603.50p | 625.50p | 600.00p | 620.50p | 450378 |
31/03/2011 | 603.00p | 607.00p | 597.50p | 597.50p | 236525 |
30/03/2011 | 601.50p | 605.00p | 597.00p | 599.50p | 145787 |
29/03/2011 | 599.00p | 604.50p | 587.00p | 598.50p | 108010 |
28/03/2011 | 601.50p | 605.50p | 595.50p | 595.50p | 188931 |
25/03/2011 | 599.50p | 603.50p | 593.50p | 601.50p | 193946 |
24/03/2011 | 590.50p | 604.50p | 588.50p | 595.00p | 316546 |
23/03/2011 | 578.00p | 592.00p | 578.00p | 588.50p | 175141 |
22/03/2011 | 590.50p | 594.00p | 577.50p | 581.50p | 226736 |
21/03/2011 | 592.50p | 603.50p | 585.00p | 593.00p | 293416 |
18/03/2011 | 568.50p | 599.00p | 568.50p | 592.50p | 953607 |
17/03/2011 | 537.50p | 570.00p | 532.50p | 568.50p | 1260786 |
16/03/2011 | 537.50p | 547.50p | 527.50p | 532.50p | 801031 |
15/03/2011 | 543.50p | 547.50p | 531.50p | 536.00p | 537510 |
14/03/2011 | 566.00p | 575.50p | 557.50p | 560.00p | 651961 |
11/03/2011 | 589.50p | 594.00p | 570.00p | 574.00p | 645370 |
10/03/2011 | 597.00p | 603.00p | 590.00p | 597.00p | 133687 |
09/03/2011 | 604.00p | 604.50p | 597.50p | 599.00p | 247420 |
08/03/2011 | 607.00p | 613.00p | 599.00p | 602.00p | 122630 |
07/03/2011 | 618.50p | 618.50p | 604.50p | 607.00p | 262494 |
04/03/2011 | 613.00p | 622.50p | 613.00p | 618.50p | 196279 |
03/03/2011 | 598.50p | 614.50p | 593.50p | 614.50p | 375911 |
02/03/2011 | 593.00p | 605.50p | 591.00p | 603.00p | 245485 |
01/03/2011 | 601.50p | 606.00p | 593.50p | 599.50p | 376708 |
28/02/2011 | 590.50p | 601.50p | 583.50p | 600.50p | 405784 |
25/02/2011 | 597.00p | 598.50p | 582.00p | 593.00p | 635268 |
24/02/2011 | 598.00p | 603.50p | 590.00p | 600.00p | 492646 |
23/02/2011 | 599.50p | 605.00p | 591.50p | 602.50p | 606782 |
22/02/2011 | 615.50p | 621.50p | 594.50p | 600.00p | 532855 |
21/02/2011 | 616.00p | 624.00p | 615.00p | 616.00p | 280788 |
18/02/2011 | 602.00p | 614.50p | 594.50p | 610.00p | 920014 |
17/02/2011 | 601.00p | 603.50p | 594.50p | 594.50p | 157407 |
16/02/2011 | 591.00p | 616.00p | 584.00p | 603.50p | 361803 |
15/02/2011 | 591.50p | 601.50p | 589.00p | 592.50p | 153547 |
14/02/2011 | 583.00p | 610.50p | 566.50p | 596.50p | 542275 |
11/02/2011 | 575.00p | 587.50p | 569.00p | 585.00p | 250428 |
10/02/2011 | 577.50p | 579.50p | 559.00p | 577.50p | 146064 |
09/02/2011 | 577.50p | 581.00p | 572.00p | 575.50p | 588168 |
08/02/2011 | 577.50p | 579.50p | 572.00p | 575.00p | 292782 |
07/02/2011 | 581.50p | 582.50p | 569.00p | 580.50p | 347918 |
04/02/2011 | 575.50p | 580.50p | 565.50p | 579.00p | 537718 |
03/02/2011 | 566.00p | 576.00p | 560.00p | 572.00p | 211259 |
02/02/2011 | 562.00p | 573.00p | 560.50p | 569.50p | 415169 |
01/02/2011 | 559.50p | 566.00p | 551.00p | 563.00p | 882326 |
31/01/2011 | 567.00p | 575.50p | 555.50p | 555.50p | 442877 |
28/01/2011 | 570.00p | 573.52p | 557.33p | 570.00p | 181515 |
27/01/2011 | 585.00p | 587.00p | 569.50p | 571.00p | 264188 |
26/01/2011 | 576.00p | 588.00p | 570.50p | 587.50p | 242588 |
25/01/2011 | 571.50p | 577.50p | 563.50p | 575.50p | 218588 |
24/01/2011 | 572.00p | 577.50p | 570.00p | 571.50p | 185798 |
21/01/2011 | 569.00p | 573.70p | 565.00p | 571.50p | 210014 |
20/01/2011 | 576.50p | 576.50p | 565.00p | 569.00p | 407071 |
19/01/2011 | 577.00p | 605.00p | 573.00p | 579.00p | 3171429 |
18/01/2011 | 574.50p | 582.00p | 567.00p | 578.00p | 495101 |
17/01/2011 | 571.50p | 578.00p | 564.50p | 576.00p | 331882 |
14/01/2011 | 567.50p | 577.00p | 565.00p | 570.00p | 256754 |
13/01/2011 | 578.00p | 578.00p | 567.00p | 570.00p | 239253 |
12/01/2011 | 579.50p | 582.00p | 574.50p | 580.00p | 347858 |
11/01/2011 | 567.50p | 589.50p | 567.50p | 577.00p | 569474 |
10/01/2011 | 557.50p | 569.00p | 555.50p | 568.50p | 234177 |
07/01/2011 | 573.00p | 573.00p | 557.00p | 557.00p | 429269 |
06/01/2011 | 567.50p | 577.50p | 564.00p | 574.50p | 350848 |
05/01/2011 | 554.00p | 568.50p | 547.50p | 567.00p | 340138 |
04/01/2011 | 561.50p | 573.50p | 552.00p | 552.00p | 684038 |
31/12/2010 | 553.00p | 553.00p | 548.00p | 553.00p | 53172 |
30/12/2010 | 550.50p | 553.00p | 545.50p | 553.00p | 96912 |
29/12/2010 | 540.00p | 557.02p | 540.00p | 550.00p | 129494 |
24/12/2010 | 548.00p | 548.00p | 543.00p | 544.00p | 10369 |
23/12/2010 | 553.50p | 559.50p | 541.18p | 549.50p | 160019 |
22/12/2010 | 542.00p | 556.50p | 542.00p | 550.50p | 260964 |
21/12/2010 | 541.00p | 543.55p | 535.00p | 543.50p | 377582 |
20/12/2010 | 541.00p | 544.50p | 532.00p | 540.50p | 294839 |
17/12/2010 | 547.50p | 548.50p | 542.00p | 542.00p | 360367 |
*Close Price adjusted for both dividends and splits