Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2011 | 518.38p | 536.37p | 516.88p | 532.88p | 931947 |
13/09/2011 | 516.88p | 528.88p | 502.38p | 521.88p | 892254 |
12/09/2011 | 510.38p | 514.38p | 500.88p | 505.88p | 481674 |
09/09/2011 | 529.38p | 537.87p | 520.88p | 522.38p | 818788 |
08/09/2011 | 522.88p | 537.87p | 520.88p | 535.37p | 941282 |
07/09/2011 | 521.88p | 525.43p | 514.88p | 525.38p | 904889 |
06/09/2011 | 515.38p | 527.38p | 507.88p | 511.88p | 1084768 |
05/09/2011 | 523.38p | 528.15p | 513.38p | 518.38p | 786393 |
02/09/2011 | 541.87p | 544.87p | 533.87p | 537.37p | 631917 |
01/09/2011 | 550.87p | 550.87p | 531.88p | 544.87p | 1268456 |
31/08/2011 | 534.87p | 551.87p | 534.87p | 546.87p | 1143344 |
30/08/2011 | 517.38p | 538.37p | 506.88p | 535.37p | 1237515 |
26/08/2011 | 509.38p | 509.38p | 495.58p | 506.88p | 644063 |
25/08/2011 | 508.88p | 515.38p | 504.38p | 506.88p | 1157289 |
24/08/2011 | 499.68p | 509.38p | 492.08p | 500.38p | 744118 |
23/08/2011 | 498.28p | 503.88p | 484.59p | 494.38p | 1306296 |
22/08/2011 | 483.29p | 499.88p | 483.29p | 489.69p | 1067019 |
19/08/2011 | 488.99p | 499.38p | 477.39p | 491.98p | 2163283 |
18/08/2011 | 511.88p | 511.88p | 489.59p | 492.68p | 2078630 |
17/08/2011 | 517.88p | 520.38p | 508.88p | 513.88p | 757570 |
16/08/2011 | 538.37p | 538.37p | 520.88p | 521.88p | 1245348 |
15/08/2011 | 545.87p | 545.87p | 529.38p | 538.87p | 751645 |
12/08/2011 | 525.88p | 540.37p | 507.88p | 535.37p | 1015513 |
11/08/2011 | 508.88p | 527.88p | 498.98p | 525.88p | 2253936 |
10/08/2011 | 515.38p | 518.38p | 488.99p | 490.39p | 2169909 |
09/08/2011 | 505.88p | 514.88p | 472.69p | 505.88p | 2029789 |
08/08/2011 | 517.38p | 532.38p | 499.88p | 504.38p | 2126162 |
05/08/2011 | 517.88p | 542.87p | 505.38p | 522.38p | 2273067 |
04/08/2011 | 574.87p | 576.86p | 527.88p | 531.38p | 1669887 |
03/08/2011 | 565.37p | 570.87p | 556.37p | 564.87p | 1555538 |
02/08/2011 | 586.36p | 589.86p | 570.87p | 570.87p | 1680393 |
01/08/2011 | 610.36p | 614.86p | 583.36p | 583.36p | 1672884 |
29/07/2011 | 597.86p | 604.50p | 595.86p | 598.86p | 1387536 |
28/07/2011 | 616.86p | 631.55p | 602.86p | 605.86p | 1570250 |
27/07/2011 | 623.85p | 627.85p | 615.86p | 627.35p | 1075209 |
26/07/2011 | 623.85p | 626.35p | 618.35p | 623.85p | 718478 |
25/07/2011 | 611.86p | 620.85p | 607.86p | 619.85p | 1307016 |
22/07/2011 | 619.85p | 640.35p | 614.86p | 617.36p | 1751937 |
21/07/2011 | 618.35p | 618.85p | 591.86p | 611.36p | 2008211 |
20/07/2011 | 617.36p | 622.85p | 615.36p | 618.35p | 1035895 |
19/07/2011 | 611.36p | 614.36p | 604.36p | 614.36p | 791778 |
18/07/2011 | 619.35p | 619.35p | 607.36p | 607.86p | 1023687 |
15/07/2011 | 636.35p | 636.35p | 618.85p | 623.35p | 1790668 |
14/07/2011 | 634.85p | 653.32p | 634.85p | 645.35p | 1219887 |
13/07/2011 | 634.85p | 650.35p | 631.85p | 650.35p | 1064823 |
12/07/2011 | 631.35p | 638.85p | 615.36p | 632.85p | 1098306 |
11/07/2011 | 645.85p | 651.85p | 634.35p | 639.35p | 924489 |
08/07/2011 | 666.34p | 668.34p | 649.85p | 654.85p | 1083095 |
07/07/2011 | 652.85p | 664.34p | 650.35p | 663.84p | 966602 |
06/07/2011 | 651.85p | 655.85p | 643.85p | 646.85p | 564753 |
05/07/2011 | 644.35p | 657.85p | 642.47p | 653.85p | 646234 |
04/07/2011 | 636.85p | 649.85p | 636.85p | 644.85p | 426928 |
01/07/2011 | 620.35p | 641.35p | 620.35p | 638.85p | 848655 |
30/06/2011 | 612.36p | 623.85p | 612.36p | 620.35p | 821760 |
29/06/2011 | 603.36p | 611.36p | 601.36p | 609.86p | 1042270 |
28/06/2011 | 593.36p | 603.36p | 592.36p | 599.86p | 913796 |
27/06/2011 | 586.36p | 592.36p | 583.36p | 589.86p | 530450 |
24/06/2011 | 603.36p | 612.86p | 586.86p | 588.86p | 747634 |
23/06/2011 | 599.36p | 599.86p | 590.36p | 591.86p | 597789 |
22/06/2011 | 605.86p | 609.86p | 598.36p | 602.86p | 831974 |
21/06/2011 | 594.36p | 604.86p | 589.36p | 603.86p | 751110 |
20/06/2011 | 594.36p | 594.36p | 586.36p | 590.36p | 629748 |
17/06/2011 | 595.36p | 603.36p | 588.36p | 599.36p | 2044370 |
16/06/2011 | 603.36p | 603.36p | 588.86p | 595.36p | 1208700 |
15/06/2011 | 608.86p | 613.86p | 605.36p | 609.36p | 1004817 |
14/06/2011 | 608.36p | 611.36p | 604.86p | 608.86p | 658872 |
13/06/2011 | 609.86p | 621.52p | 600.86p | 603.86p | 594643 |
10/06/2011 | 626.85p | 629.85p | 607.86p | 608.86p | 889470 |
09/06/2011 | 611.36p | 635.35p | 608.36p | 629.85p | 1112353 |
08/06/2011 | 612.36p | 614.36p | 605.36p | 611.86p | 962527 |
07/06/2011 | 605.36p | 616.86p | 598.86p | 614.36p | 982430 |
06/06/2011 | 598.86p | 608.36p | 596.36p | 602.86p | 553847 |
03/06/2011 | 613.86p | 617.36p | 597.86p | 603.86p | 1170010 |
02/06/2011 | 607.86p | 615.86p | 605.86p | 610.86p | 919671 |
01/06/2011 | 613.86p | 622.35p | 606.36p | 615.36p | 1879637 |
31/05/2011 | 606.86p | 614.86p | 601.86p | 611.36p | 2127694 |
27/05/2011 | 601.36p | 605.36p | 595.86p | 603.86p | 1513457 |
26/05/2011 | 586.36p | 602.36p | 586.36p | 594.86p | 2541271 |
25/05/2011 | 586.86p | 591.86p | 582.36p | 584.36p | 1278726 |
24/05/2011 | 591.36p | 596.36p | 586.36p | 591.86p | 736764 |
23/05/2011 | 593.36p | 593.36p | 581.36p | 587.86p | 950504 |
20/05/2011 | 608.86p | 612.86p | 598.86p | 602.36p | 920852 |
19/05/2011 | 607.36p | 613.86p | 600.86p | 607.36p | 735819 |
18/05/2011 | 600.86p | 606.86p | 592.86p | 602.86p | 595949 |
17/05/2011 | 599.86p | 605.36p | 592.36p | 592.86p | 1006268 |
16/05/2011 | 604.36p | 605.86p | 591.86p | 599.86p | 708106 |
13/05/2011 | 607.36p | 613.86p | 604.36p | 605.86p | 1989516 |
12/05/2011 | 599.86p | 609.36p | 599.86p | 602.86p | 1021749 |
11/05/2011 | 617.86p | 617.86p | 604.86p | 607.36p | 1274401 |
10/05/2011 | 602.36p | 615.36p | 598.36p | 614.36p | 1285089 |
09/05/2011 | 602.86p | 611.86p | 597.86p | 600.86p | 1277501 |
06/05/2011 | 598.86p | 606.86p | 592.86p | 604.86p | 1206580 |
05/05/2011 | 590.36p | 609.86p | 590.36p | 602.36p | 2238127 |
04/05/2011 | 589.86p | 597.86p | 581.86p | 587.36p | 876714 |
03/05/2011 | 589.36p | 602.36p | 584.86p | 596.36p | 791377 |
28/04/2011 | 598.86p | 600.36p | 581.86p | 591.86p | 652153 |
27/04/2011 | 588.86p | 602.36p | 588.86p | 595.36p | 516362 |
26/04/2011 | 580.86p | 591.36p | 580.86p | 587.86p | 380121 |
21/04/2011 | 582.36p | 593.86p | 577.36p | 588.86p | 510915 |
20/04/2011 | 582.86p | 588.86p | 575.86p | 579.86p | 645568 |
19/04/2011 | 562.87p | 577.86p | 561.37p | 576.86p | 909754 |
18/04/2011 | 573.37p | 573.73p | 557.87p | 561.87p | 771338 |
15/04/2011 | 574.87p | 577.26p | 564.87p | 572.37p | 526850 |
14/04/2011 | 580.36p | 580.36p | 570.37p | 573.37p | 795044 |
13/04/2011 | 590.36p | 590.36p | 576.86p | 579.86p | 668997 |
12/04/2011 | 597.86p | 608.36p | 592.86p | 595.36p | 845368 |
11/04/2011 | 611.36p | 618.04p | 602.36p | 606.36p | 655091 |
08/04/2011 | 597.36p | 611.36p | 597.36p | 610.36p | 599671 |
07/04/2011 | 609.86p | 612.86p | 595.86p | 595.86p | 816201 |
06/04/2011 | 602.86p | 609.36p | 597.86p | 606.86p | 577904 |
05/04/2011 | 603.36p | 606.86p | 598.36p | 599.36p | 622981 |
04/04/2011 | 603.86p | 610.86p | 601.36p | 604.86p | 414445 |
01/04/2011 | 600.86p | 608.36p | 598.86p | 608.36p | 664435 |
31/03/2011 | 595.36p | 602.36p | 593.36p | 599.36p | 898126 |
30/03/2011 | 588.36p | 600.36p | 584.86p | 593.36p | 827383 |
29/03/2011 | 583.36p | 586.86p | 578.36p | 584.86p | 395469 |
28/03/2011 | 580.86p | 588.36p | 579.36p | 580.86p | 810336 |
25/03/2011 | 579.36p | 586.86p | 575.37p | 581.86p | 677876 |
24/03/2011 | 559.87p | 576.36p | 554.37p | 574.87p | 1038723 |
23/03/2011 | 556.37p | 561.37p | 552.37p | 559.37p | 510749 |
22/03/2011 | 564.37p | 569.37p | 550.87p | 558.87p | 873566 |
21/03/2011 | 558.87p | 570.87p | 554.37p | 564.87p | 491514 |
18/03/2011 | 558.37p | 561.37p | 545.87p | 550.87p | 1334613 |
17/03/2011 | 542.37p | 558.87p | 540.37p | 553.87p | 823586 |
16/03/2011 | 547.87p | 547.87p | 536.37p | 539.87p | 1223719 |
15/03/2011 | 541.87p | 545.87p | 527.38p | 541.87p | 1521524 |
14/03/2011 | 550.87p | 557.87p | 549.87p | 554.87p | 848000 |
11/03/2011 | 547.37p | 556.87p | 544.37p | 552.87p | 630331 |
10/03/2011 | 554.87p | 562.87p | 547.37p | 549.37p | 860710 |
09/03/2011 | 573.37p | 573.87p | 562.87p | 564.87p | 1084240 |
08/03/2011 | 568.37p | 572.87p | 563.37p | 570.87p | 1015936 |
07/03/2011 | 565.37p | 574.87p | 557.87p | 568.37p | 1040080 |
04/03/2011 | 555.87p | 567.37p | 555.87p | 567.37p | 779502 |
03/03/2011 | 541.87p | 560.37p | 537.37p | 554.87p | 646535 |
02/03/2011 | 544.37p | 548.87p | 529.88p | 537.37p | 1103414 |
01/03/2011 | 553.37p | 559.37p | 547.87p | 549.87p | 834774 |
28/02/2011 | 547.37p | 555.37p | 535.87p | 548.37p | 734769 |
25/02/2011 | 538.87p | 549.37p | 532.38p | 547.37p | 487770 |
24/02/2011 | 542.37p | 542.87p | 529.88p | 534.87p | 1023108 |
23/02/2011 | 539.87p | 544.87p | 531.38p | 542.87p | 1624577 |
22/02/2011 | 533.37p | 541.87p | 529.88p | 540.37p | 1008242 |
21/02/2011 | 534.87p | 551.87p | 534.87p | 546.37p | 1117376 |
18/02/2011 | 536.87p | 537.87p | 528.88p | 534.87p | 518635 |
17/02/2011 | 537.37p | 543.87p | 533.37p | 534.87p | 801289 |
16/02/2011 | 542.87p | 542.87p | 535.37p | 538.87p | 594469 |
15/02/2011 | 530.38p | 541.87p | 528.88p | 540.37p | 963001 |
14/02/2011 | 531.88p | 534.37p | 527.88p | 532.88p | 598498 |
11/02/2011 | 524.88p | 528.38p | 518.38p | 527.88p | 542280 |
10/02/2011 | 524.38p | 531.88p | 516.88p | 525.88p | 1528808 |
09/02/2011 | 518.88p | 522.38p | 511.88p | 511.88p | 529778 |
08/02/2011 | 529.88p | 531.88p | 511.38p | 517.88p | 1364738 |
07/02/2011 | 526.38p | 536.87p | 524.33p | 531.88p | 1210620 |
04/02/2011 | 514.38p | 525.38p | 514.23p | 524.88p | 1169805 |
03/02/2011 | 521.38p | 522.88p | 509.88p | 512.88p | 725802 |
02/02/2011 | 519.88p | 527.38p | 515.88p | 519.88p | 981711 |
01/02/2011 | 512.38p | 518.88p | 506.38p | 514.88p | 751356 |
31/01/2011 | 508.38p | 510.38p | 494.58p | 509.88p | 695351 |
28/01/2011 | 525.88p | 525.88p | 504.38p | 509.88p | 1354559 |
27/01/2011 | 515.38p | 529.88p | 506.38p | 525.88p | 1904631 |
26/01/2011 | 495.08p | 505.88p | 492.18p | 504.38p | 1006952 |
25/01/2011 | 494.38p | 498.68p | 488.79p | 493.68p | 1956612 |
24/01/2011 | 492.38p | 499.18p | 483.69p | 491.08p | 775268 |
21/01/2011 | 498.48p | 501.88p | 486.19p | 489.69p | 1409126 |
20/01/2011 | 507.88p | 509.38p | 493.98p | 493.98p | 872251 |
19/01/2011 | 524.38p | 524.38p | 507.88p | 507.88p | 441007 |
18/01/2011 | 533.37p | 533.37p | 519.13p | 521.88p | 623397 |
17/01/2011 | 528.88p | 529.38p | 525.88p | 528.38p | 176915 |
14/01/2011 | 525.38p | 531.38p | 524.38p | 528.88p | 684759 |
13/01/2011 | 518.88p | 527.93p | 515.38p | 527.88p | 584011 |
12/01/2011 | 514.88p | 523.88p | 512.88p | 520.38p | 432401 |
11/01/2011 | 508.88p | 518.38p | 506.38p | 512.38p | 782987 |
10/01/2011 | 513.88p | 514.88p | 502.38p | 503.88p | 570710 |
07/01/2011 | 520.88p | 522.38p | 512.38p | 518.38p | 659418 |
06/01/2011 | 526.38p | 527.38p | 518.88p | 519.38p | 474702 |
05/01/2011 | 525.38p | 528.88p | 521.38p | 527.88p | 692643 |
04/01/2011 | 526.88p | 528.88p | 516.88p | 527.38p | 819074 |
31/12/2010 | 520.38p | 522.88p | 513.38p | 513.38p | 133972 |
30/12/2010 | 524.38p | 529.88p | 516.88p | 517.88p | 476812 |
29/12/2010 | 499.88p | 523.88p | 499.88p | 521.38p | 436780 |
24/12/2010 | 509.38p | 511.88p | 498.78p | 505.88p | 23307 |
23/12/2010 | 514.38p | 515.88p | 510.88p | 511.88p | 298256 |
22/12/2010 | 508.88p | 522.88p | 508.88p | 513.38p | 689100 |
21/12/2010 | 489.99p | 509.43p | 489.09p | 509.38p | 1214220 |
20/12/2010 | 485.99p | 490.39p | 481.39p | 484.99p | 673879 |
17/12/2010 | 483.39p | 490.88p | 481.39p | 483.39p | 1621812 |
16/12/2010 | 493.48p | 494.18p | 470.79p | 475.59p | 826662 |
15/12/2010 | 495.58p | 499.78p | 490.98p | 494.58p | 711408 |
14/12/2010 | 494.48p | 497.33p | 482.89p | 497.28p | 1088061 |
13/12/2010 | 497.38p | 500.38p | 489.89p | 491.18p | 1237916 |
10/12/2010 | 493.68p | 496.48p | 492.88p | 494.78p | 792548 |
09/12/2010 | 489.89p | 496.48p | 488.89p | 494.68p | 744849 |
08/12/2010 | 490.68p | 494.28p | 483.79p | 485.19p | 1071605 |
07/12/2010 | 492.98p | 502.38p | 491.88p | 495.58p | 1048760 |
06/12/2010 | 502.88p | 504.38p | 494.88p | 496.08p | 594644 |
03/12/2010 | 499.88p | 506.06p | 495.28p | 501.38p | 929755 |
02/12/2010 | 489.09p | 498.88p | 484.59p | 498.68p | 1187064 |
01/12/2010 | 471.29p | 479.39p | 458.59p | 477.89p | 2471312 |
30/11/2010 | 479.89p | 482.39p | 467.79p | 468.69p | 1308859 |
29/11/2010 | 487.19p | 491.68p | 478.59p | 478.89p | 1080545 |
26/11/2010 | 485.99p | 489.99p | 482.89p | 485.99p | 1562884 |
*Close Price adjusted for both dividends and splits