Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2012 | 327.70p | 329.10p | 324.78p | 326.20p | 100286 |
04/07/2012 | 328.40p | 329.51p | 325.94p | 328.70p | 46748 |
03/07/2012 | 322.90p | 328.40p | 321.22p | 328.40p | 191975 |
02/07/2012 | 319.00p | 324.50p | 319.00p | 322.90p | 119089 |
29/06/2012 | 320.00p | 321.60p | 318.00p | 320.30p | 162926 |
28/06/2012 | 316.30p | 318.80p | 314.90p | 314.90p | 123103 |
27/06/2012 | 313.00p | 317.80p | 312.86p | 317.80p | 78689 |
26/06/2012 | 314.50p | 314.50p | 312.00p | 313.10p | 95396 |
25/06/2012 | 317.00p | 317.00p | 313.20p | 314.40p | 137346 |
22/06/2012 | 317.90p | 317.90p | 314.60p | 316.50p | 185335 |
21/06/2012 | 320.30p | 320.62p | 317.40p | 317.40p | 147786 |
20/06/2012 | 320.00p | 320.70p | 319.25p | 320.50p | 188020 |
19/06/2012 | 316.80p | 320.20p | 315.50p | 320.00p | 316303 |
18/06/2012 | 316.70p | 317.60p | 314.10p | 314.20p | 232338 |
15/06/2012 | 316.40p | 317.30p | 310.92p | 311.00p | 397184 |
14/06/2012 | 317.70p | 318.50p | 313.04p | 313.70p | 121945 |
13/06/2012 | 317.90p | 319.00p | 314.30p | 316.70p | 146409 |
12/06/2012 | 319.80p | 319.80p | 314.90p | 314.90p | 267309 |
11/06/2012 | 323.50p | 323.50p | 318.00p | 318.00p | 99498 |
08/06/2012 | 319.50p | 321.00p | 317.50p | 320.90p | 111892 |
07/06/2012 | 317.00p | 322.90p | 315.80p | 321.20p | 163316 |
06/06/2012 | 315.30p | 317.00p | 311.00p | 316.90p | 134830 |
01/06/2012 | 317.40p | 317.40p | 312.00p | 312.00p | 131164 |
31/05/2012 | 317.10p | 317.90p | 313.60p | 313.60p | 283673 |
30/05/2012 | 318.20p | 319.57p | 314.80p | 314.80p | 158854 |
29/05/2012 | 319.90p | 321.00p | 317.30p | 319.70p | 186230 |
28/05/2012 | 317.00p | 319.30p | 316.50p | 316.50p | 138373 |
25/05/2012 | 314.90p | 318.40p | 313.30p | 317.20p | 352181 |
24/05/2012 | 313.30p | 316.40p | 310.60p | 316.40p | 292121 |
23/05/2012 | 316.10p | 316.70p | 310.00p | 310.00p | 138223 |
22/05/2012 | 316.60p | 319.50p | 315.00p | 315.10p | 359246 |
21/05/2012 | 317.30p | 317.80p | 313.50p | 315.10p | 205850 |
18/05/2012 | 314.50p | 321.00p | 314.50p | 316.80p | 171863 |
17/05/2012 | 317.80p | 322.00p | 317.80p | 318.70p | 133799 |
16/05/2012 | 317.00p | 321.51p | 315.00p | 320.50p | 216314 |
15/05/2012 | 320.90p | 322.60p | 318.70p | 321.50p | 163076 |
14/05/2012 | 323.50p | 323.50p | 320.00p | 322.80p | 120124 |
11/05/2012 | 323.70p | 327.16p | 320.60p | 326.70p | 177588 |
10/05/2012 | 325.10p | 325.10p | 321.00p | 323.00p | 177288 |
09/05/2012 | 324.80p | 327.10p | 321.80p | 324.30p | 247333 |
08/05/2012 | 329.10p | 329.90p | 324.10p | 324.10p | 291087 |
04/05/2012 | 335.40p | 335.83p | 330.40p | 330.40p | 164289 |
03/05/2012 | 335.80p | 338.00p | 335.51p | 336.40p | 153157 |
02/05/2012 | 337.00p | 338.00p | 335.50p | 336.80p | 143987 |
01/05/2012 | 337.00p | 337.90p | 336.00p | 337.70p | 199448 |
30/04/2012 | 338.00p | 338.50p | 336.30p | 338.50p | 427185 |
27/04/2012 | 334.00p | 337.30p | 334.00p | 337.00p | 653242 |
26/04/2012 | 333.00p | 335.00p | 331.34p | 335.00p | 448972 |
25/04/2012 | 329.00p | 332.00p | 328.65p | 332.00p | 476016 |
24/04/2012 | 325.20p | 330.00p | 324.00p | 328.50p | 375178 |
23/04/2012 | 330.00p | 331.03p | 324.15p | 325.60p | 181138 |
20/04/2012 | 330.00p | 332.50p | 329.10p | 330.00p | 202204 |
19/04/2012 | 330.00p | 331.47p | 327.81p | 330.50p | 351543 |
18/04/2012 | 332.20p | 332.49p | 329.41p | 330.10p | 341473 |
17/04/2012 | 326.20p | 332.10p | 325.60p | 332.10p | 232175 |
16/04/2012 | 325.10p | 329.79p | 324.40p | 328.20p | 285136 |
13/04/2012 | 327.90p | 330.00p | 326.10p | 326.50p | 100780 |
12/04/2012 | 325.70p | 330.00p | 324.41p | 329.80p | 122685 |
11/04/2012 | 324.70p | 327.30p | 321.75p | 327.30p | 135679 |
10/04/2012 | 328.90p | 329.79p | 324.00p | 324.00p | 322337 |
05/04/2012 | 332.60p | 332.60p | 328.00p | 331.50p | 270783 |
04/04/2012 | 333.20p | 335.69p | 329.50p | 330.60p | 172985 |
03/04/2012 | 336.10p | 337.90p | 334.60p | 334.60p | 267542 |
02/04/2012 | 333.50p | 337.20p | 332.42p | 337.20p | 333460 |
30/03/2012 | 333.60p | 335.00p | 329.42p | 333.90p | 338516 |
29/03/2012 | 332.80p | 333.50p | 329.20p | 331.20p | 323329 |
28/03/2012 | 335.00p | 335.00p | 331.72p | 332.00p | 216459 |
27/03/2012 | 335.20p | 337.96p | 334.80p | 335.00p | 318587 |
26/03/2012 | 334.50p | 336.50p | 330.95p | 336.50p | 134475 |
23/03/2012 | 336.40p | 336.40p | 330.40p | 332.90p | 346178 |
22/03/2012 | 336.00p | 336.51p | 333.75p | 334.50p | 401818 |
21/03/2012 | 333.70p | 336.80p | 333.70p | 335.60p | 364644 |
20/03/2012 | 340.00p | 341.79p | 333.80p | 333.80p | 301644 |
19/03/2012 | 338.90p | 342.30p | 337.00p | 340.00p | 295293 |
16/03/2012 | 340.40p | 341.89p | 338.00p | 340.20p | 510558 |
15/03/2012 | 343.70p | 344.40p | 340.06p | 340.50p | 274169 |
14/03/2012 | 344.20p | 344.40p | 340.08p | 343.00p | 358456 |
13/03/2012 | 339.30p | 342.90p | 338.38p | 341.90p | 446909 |
12/03/2012 | 338.90p | 339.50p | 336.24p | 338.70p | 102722 |
09/03/2012 | 337.00p | 340.35p | 335.40p | 340.00p | 308343 |
08/03/2012 | 334.50p | 338.50p | 334.10p | 335.90p | 177324 |
07/03/2012 | 333.90p | 335.80p | 332.50p | 334.20p | 134257 |
06/03/2012 | 339.90p | 339.90p | 333.10p | 334.00p | 201909 |
05/03/2012 | 342.10p | 342.90p | 338.50p | 338.50p | 187587 |
02/03/2012 | 344.80p | 344.80p | 342.20p | 343.60p | 1522214 |
01/03/2012 | 342.00p | 343.29p | 342.00p | 342.20p | 114877 |
29/02/2012 | 343.10p | 345.09p | 342.19p | 343.00p | 188526 |
28/02/2012 | 343.00p | 345.10p | 342.10p | 343.00p | 197017 |
27/02/2012 | 341.50p | 343.97p | 341.31p | 343.10p | 178286 |
24/02/2012 | 342.60p | 345.40p | 341.78p | 343.60p | 266820 |
23/02/2012 | 340.00p | 343.50p | 339.32p | 343.40p | 342447 |
22/02/2012 | 338.00p | 341.40p | 338.00p | 340.90p | 250513 |
21/02/2012 | 337.30p | 338.90p | 332.69p | 338.80p | 426762 |
20/02/2012 | 334.00p | 336.50p | 333.16p | 336.30p | 232492 |
17/02/2012 | 333.00p | 335.90p | 333.00p | 334.00p | 112615 |
16/02/2012 | 333.00p | 333.15p | 330.79p | 331.50p | 315500 |
15/02/2012 | 333.90p | 336.00p | 333.10p | 334.20p | 204268 |
14/02/2012 | 331.00p | 335.50p | 331.00p | 333.50p | 356740 |
13/02/2012 | 329.00p | 332.70p | 327.91p | 332.70p | 104228 |
10/02/2012 | 329.80p | 332.90p | 327.81p | 330.20p | 151408 |
09/02/2012 | 330.20p | 333.00p | 328.82p | 331.00p | 310300 |
08/02/2012 | 330.00p | 331.50p | 328.10p | 331.00p | 219053 |
07/02/2012 | 328.20p | 329.00p | 327.70p | 329.00p | 270059 |
06/02/2012 | 328.20p | 329.00p | 326.00p | 329.00p | 239523 |
03/02/2012 | 325.50p | 328.30p | 320.90p | 327.70p | 411661 |
02/02/2012 | 325.00p | 325.00p | 321.29p | 325.00p | 182389 |
01/02/2012 | 321.00p | 325.00p | 318.21p | 324.80p | 349874 |
31/01/2012 | 320.30p | 323.00p | 318.83p | 319.70p | 293356 |
30/01/2012 | 320.00p | 323.33p | 319.50p | 320.10p | 217023 |
27/01/2012 | 320.10p | 323.00p | 316.10p | 322.50p | 251952 |
26/01/2012 | 317.00p | 321.50p | 317.00p | 320.10p | 378091 |
25/01/2012 | 316.00p | 318.80p | 314.40p | 316.50p | 214799 |
24/01/2012 | 317.00p | 319.90p | 315.00p | 316.40p | 452552 |
23/01/2012 | 319.90p | 321.50p | 315.21p | 320.40p | 193193 |
20/01/2012 | 321.00p | 321.00p | 316.50p | 316.50p | 757154 |
19/01/2012 | 319.90p | 322.20p | 318.50p | 319.50p | 363165 |
18/01/2012 | 321.30p | 321.40p | 316.80p | 318.50p | 129259 |
17/01/2012 | 319.90p | 322.10p | 318.50p | 320.00p | 199275 |
16/01/2012 | 317.00p | 319.69p | 316.00p | 317.10p | 88222 |
13/01/2012 | 317.50p | 319.90p | 316.60p | 319.00p | 618720 |
12/01/2012 | 316.50p | 318.70p | 316.50p | 317.20p | 93807 |
11/01/2012 | 313.00p | 317.00p | 311.50p | 316.90p | 354567 |
10/01/2012 | 309.60p | 315.00p | 307.71p | 314.00p | 197010 |
09/01/2012 | 309.10p | 311.80p | 308.00p | 309.00p | 126889 |
06/01/2012 | 309.60p | 312.08p | 305.68p | 309.00p | 279294 |
05/01/2012 | 306.10p | 309.19p | 305.80p | 307.20p | 154216 |
04/01/2012 | 315.80p | 316.20p | 306.10p | 306.70p | 189962 |
03/01/2012 | 311.10p | 317.80p | 311.10p | 317.80p | 190828 |
30/12/2011 | 310.10p | 314.00p | 309.50p | 312.90p | 73166 |
29/12/2011 | 305.00p | 310.10p | 304.61p | 310.10p | 124177 |
28/12/2011 | 307.20p | 308.00p | 304.30p | 306.40p | 49989 |
23/12/2011 | 306.50p | 308.79p | 305.08p | 307.00p | 326886 |
22/12/2011 | 306.00p | 307.00p | 304.00p | 304.40p | 165469 |
21/12/2011 | 305.10p | 307.50p | 303.67p | 304.70p | 129182 |
20/12/2011 | 304.00p | 305.16p | 301.00p | 304.40p | 338271 |
19/12/2011 | 305.80p | 307.80p | 304.00p | 305.00p | 114418 |
16/12/2011 | 306.10p | 311.34p | 306.00p | 308.10p | 721515 |
15/12/2011 | 307.10p | 309.82p | 304.44p | 305.50p | 645152 |
14/12/2011 | 309.00p | 311.20p | 306.50p | 308.00p | 165146 |
13/12/2011 | 309.60p | 313.90p | 309.30p | 311.00p | 265088 |
12/12/2011 | 310.00p | 312.70p | 307.89p | 309.50p | 279926 |
09/12/2011 | 308.20p | 314.60p | 307.26p | 312.50p | 736866 |
08/12/2011 | 315.20p | 315.60p | 309.40p | 309.40p | 690017 |
07/12/2011 | 321.70p | 321.70p | 311.50p | 312.10p | 366334 |
06/12/2011 | 319.90p | 320.50p | 316.00p | 317.70p | 136518 |
05/12/2011 | 319.70p | 322.20p | 318.20p | 319.50p | 170590 |
02/12/2011 | 319.80p | 320.50p | 316.72p | 319.90p | 249153 |
01/12/2011 | 320.40p | 321.29p | 315.00p | 315.50p | 259398 |
30/11/2011 | 309.10p | 318.30p | 308.10p | 318.30p | 224296 |
29/11/2011 | 311.00p | 313.90p | 308.20p | 310.00p | 205788 |
28/11/2011 | 308.00p | 311.45p | 302.61p | 310.60p | 227959 |
25/11/2011 | 304.50p | 305.40p | 301.50p | 303.20p | 294980 |
24/11/2011 | 305.20p | 306.83p | 303.00p | 303.00p | 104271 |
23/11/2011 | 302.10p | 308.50p | 302.10p | 305.90p | 518070 |
22/11/2011 | 303.70p | 309.90p | 303.70p | 306.10p | 168491 |
21/11/2011 | 310.00p | 311.40p | 303.60p | 304.60p | 158251 |
18/11/2011 | 310.10p | 312.11p | 309.40p | 310.80p | 143357 |
17/11/2011 | 316.20p | 316.29p | 313.00p | 313.50p | 158837 |
16/11/2011 | 313.10p | 318.00p | 313.10p | 316.20p | 217069 |
15/11/2011 | 316.40p | 320.29p | 313.25p | 315.40p | 210033 |
14/11/2011 | 316.10p | 320.50p | 316.09p | 317.80p | 83744 |
11/11/2011 | 315.10p | 318.80p | 314.11p | 317.00p | 1275941 |
10/11/2011 | 310.00p | 317.00p | 310.00p | 314.00p | 146919 |
09/11/2011 | 323.60p | 323.60p | 315.00p | 315.10p | 245141 |
08/11/2011 | 317.30p | 323.00p | 317.30p | 322.00p | 323274 |
07/11/2011 | 314.50p | 320.00p | 314.50p | 320.00p | 235898 |
04/11/2011 | 322.00p | 322.00p | 315.60p | 316.00p | 136276 |
03/11/2011 | 312.00p | 322.40p | 310.00p | 319.60p | 237123 |
02/11/2011 | 315.00p | 316.90p | 311.30p | 316.80p | 67699 |
01/11/2011 | 318.00p | 318.00p | 308.00p | 311.70p | 302311 |
31/10/2011 | 323.00p | 326.80p | 315.59p | 326.00p | 1071779 |
28/10/2011 | 326.90p | 329.10p | 323.49p | 326.00p | 194351 |
27/10/2011 | 325.00p | 328.00p | 321.75p | 328.00p | 257543 |
26/10/2011 | 318.00p | 321.10p | 316.20p | 316.60p | 207504 |
25/10/2011 | 326.00p | 329.60p | 318.50p | 318.50p | 138847 |
24/10/2011 | 325.90p | 327.60p | 321.35p | 326.00p | 81252 |
21/10/2011 | 321.90p | 326.05p | 319.28p | 324.20p | 131360 |
20/10/2011 | 318.20p | 324.20p | 318.00p | 319.20p | 110959 |
19/10/2011 | 323.20p | 325.00p | 318.71p | 324.50p | 218605 |
18/10/2011 | 320.00p | 321.00p | 315.00p | 321.00p | 157092 |
17/10/2011 | 327.00p | 330.00p | 320.86p | 322.00p | 143729 |
14/10/2011 | 316.40p | 326.29p | 316.40p | 326.20p | 152180 |
13/10/2011 | 320.60p | 322.00p | 319.30p | 319.30p | 69918 |
12/10/2011 | 317.20p | 322.70p | 315.56p | 322.50p | 92846 |
11/10/2011 | 316.30p | 320.00p | 314.46p | 319.80p | 187145 |
10/10/2011 | 310.00p | 321.80p | 310.00p | 321.80p | 178981 |
07/10/2011 | 316.90p | 316.90p | 309.10p | 313.40p | 220896 |
06/10/2011 | 310.00p | 316.20p | 308.00p | 312.30p | 280723 |
05/10/2011 | 303.10p | 310.00p | 303.10p | 306.40p | 114567 |
04/10/2011 | 302.90p | 306.60p | 297.70p | 298.10p | 232750 |
03/10/2011 | 310.00p | 310.00p | 303.30p | 309.90p | 169623 |
30/09/2011 | 315.00p | 315.60p | 311.10p | 311.50p | 118004 |
29/09/2011 | 317.30p | 322.80p | 317.00p | 317.00p | 88849 |
28/09/2011 | 326.60p | 329.20p | 320.75p | 321.10p | 251164 |
27/09/2011 | 323.10p | 328.98p | 320.06p | 328.10p | 213542 |
26/09/2011 | 316.60p | 322.90p | 316.44p | 321.90p | 381732 |
23/09/2011 | 320.10p | 323.00p | 313.00p | 318.10p | 180151 |
22/09/2011 | 325.00p | 325.00p | 315.10p | 321.00p | 107450 |
21/09/2011 | 331.90p | 335.69p | 328.00p | 328.00p | 203032 |
20/09/2011 | 327.10p | 336.10p | 325.35p | 331.30p | 100788 |
*Close Price adjusted for both dividends and splits