Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2012 | 365.50p | 368.90p | 364.10p | 366.50p | 243122 |
10/07/2012 | 373.50p | 375.14p | 370.30p | 372.50p | 433333 |
09/07/2012 | 380.30p | 380.30p | 371.69p | 372.00p | 270612 |
06/07/2012 | 381.00p | 381.00p | 375.78p | 377.60p | 50656 |
05/07/2012 | 382.20p | 384.10p | 378.20p | 378.80p | 65675 |
04/07/2012 | 379.60p | 383.00p | 376.74p | 382.00p | 99599 |
03/07/2012 | 371.60p | 383.00p | 371.60p | 383.00p | 121500 |
02/07/2012 | 370.00p | 375.80p | 369.20p | 375.80p | 112990 |
29/06/2012 | 365.00p | 369.83p | 362.50p | 366.90p | 142949 |
28/06/2012 | 364.20p | 364.70p | 356.40p | 358.70p | 156746 |
27/06/2012 | 358.00p | 363.00p | 357.27p | 363.00p | 56986 |
26/06/2012 | 359.00p | 359.49p | 356.33p | 359.30p | 117716 |
25/06/2012 | 358.90p | 361.01p | 355.44p | 356.50p | 83019 |
22/06/2012 | 361.90p | 364.32p | 358.98p | 360.00p | 126341 |
21/06/2012 | 365.00p | 367.00p | 361.70p | 362.10p | 101696 |
20/06/2012 | 359.80p | 367.00p | 359.80p | 366.00p | 137468 |
19/06/2012 | 358.00p | 363.33p | 355.90p | 363.00p | 87630 |
18/06/2012 | 360.00p | 360.00p | 352.80p | 354.40p | 88717 |
15/06/2012 | 356.10p | 358.59p | 353.70p | 355.00p | 177279 |
14/06/2012 | 354.00p | 357.10p | 350.70p | 357.10p | 139745 |
13/06/2012 | 357.10p | 358.20p | 352.50p | 354.00p | 89614 |
12/06/2012 | 355.90p | 355.90p | 352.00p | 352.60p | 79751 |
11/06/2012 | 359.40p | 360.35p | 353.10p | 353.80p | 63756 |
08/06/2012 | 355.00p | 355.00p | 349.37p | 355.00p | 85889 |
07/06/2012 | 348.10p | 356.90p | 345.80p | 356.90p | 136989 |
06/06/2012 | 343.00p | 349.60p | 343.00p | 349.60p | 75290 |
01/06/2012 | 345.50p | 350.00p | 341.49p | 342.40p | 73720 |
31/05/2012 | 351.20p | 352.00p | 344.10p | 344.10p | 60349 |
30/05/2012 | 353.30p | 354.66p | 344.10p | 347.00p | 97980 |
29/05/2012 | 357.80p | 358.47p | 351.30p | 357.50p | 111396 |
28/05/2012 | 355.00p | 357.90p | 352.60p | 354.10p | 74565 |
25/05/2012 | 350.00p | 356.00p | 349.00p | 352.20p | 138130 |
24/05/2012 | 351.90p | 354.00p | 348.10p | 352.50p | 75516 |
23/05/2012 | 351.70p | 352.40p | 345.50p | 347.30p | 127211 |
22/05/2012 | 352.20p | 356.90p | 350.80p | 351.70p | 207190 |
21/05/2012 | 350.20p | 353.50p | 349.78p | 353.00p | 120631 |
18/05/2012 | 354.00p | 357.00p | 349.00p | 353.00p | 211758 |
17/05/2012 | 362.40p | 364.08p | 353.01p | 355.00p | 135259 |
16/05/2012 | 357.30p | 366.00p | 355.00p | 366.00p | 135100 |
15/05/2012 | 363.70p | 364.90p | 358.00p | 360.30p | 112334 |
14/05/2012 | 360.60p | 365.00p | 358.00p | 360.80p | 185566 |
11/05/2012 | 361.60p | 368.50p | 361.60p | 368.50p | 86506 |
10/05/2012 | 361.00p | 365.95p | 359.00p | 363.40p | 136722 |
09/05/2012 | 363.50p | 366.10p | 356.38p | 359.60p | 166014 |
08/05/2012 | 369.00p | 370.99p | 361.10p | 361.10p | 186651 |
04/05/2012 | 375.00p | 375.90p | 367.50p | 368.00p | 144651 |
03/05/2012 | 378.00p | 379.25p | 375.00p | 375.00p | 92598 |
02/05/2012 | 381.30p | 383.86p | 375.50p | 377.00p | 148911 |
01/05/2012 | 374.50p | 385.70p | 373.50p | 383.90p | 157138 |
30/04/2012 | 377.10p | 379.60p | 374.20p | 375.40p | 115221 |
27/04/2012 | 372.90p | 378.80p | 371.22p | 378.80p | 143977 |
26/04/2012 | 371.60p | 376.10p | 370.92p | 375.00p | 82585 |
25/04/2012 | 373.40p | 376.00p | 371.70p | 372.00p | 88609 |
24/04/2012 | 372.50p | 376.00p | 368.60p | 373.40p | 240688 |
23/04/2012 | 373.30p | 376.00p | 368.20p | 371.60p | 218105 |
20/04/2012 | 373.90p | 377.60p | 373.90p | 377.60p | 96960 |
19/04/2012 | 376.70p | 378.68p | 373.70p | 375.00p | 116398 |
18/04/2012 | 376.70p | 380.10p | 374.10p | 374.10p | 131845 |
17/04/2012 | 371.40p | 379.50p | 371.40p | 379.50p | 167196 |
16/04/2012 | 369.50p | 374.90p | 368.50p | 371.50p | 190330 |
13/04/2012 | 369.60p | 374.90p | 367.10p | 370.00p | 165647 |
12/04/2012 | 369.90p | 372.77p | 364.50p | 372.50p | 143229 |
11/04/2012 | 364.80p | 368.29p | 362.01p | 367.90p | 267987 |
10/04/2012 | 376.50p | 378.85p | 369.81p | 370.30p | 260539 |
05/04/2012 | 380.40p | 380.40p | 372.65p | 379.10p | 126447 |
04/04/2012 | 387.00p | 388.05p | 376.60p | 377.00p | 130575 |
03/04/2012 | 389.90p | 391.00p | 386.70p | 386.70p | 172168 |
02/04/2012 | 381.70p | 389.00p | 380.00p | 389.00p | 202614 |
30/03/2012 | 383.00p | 384.05p | 380.30p | 381.00p | 208692 |
29/03/2012 | 382.10p | 386.40p | 379.60p | 380.20p | 163496 |
28/03/2012 | 385.30p | 390.94p | 383.80p | 384.50p | 154871 |
27/03/2012 | 389.00p | 391.75p | 385.60p | 386.20p | 95134 |
26/03/2012 | 388.00p | 389.00p | 383.85p | 389.00p | 141882 |
23/03/2012 | 386.40p | 387.00p | 380.70p | 385.60p | 180700 |
22/03/2012 | 386.20p | 387.14p | 380.40p | 383.00p | 126341 |
21/03/2012 | 384.00p | 388.60p | 384.00p | 387.40p | 171718 |
20/03/2012 | 388.00p | 388.80p | 382.50p | 384.70p | 249028 |
19/03/2012 | 391.50p | 391.50p | 387.30p | 390.90p | 155806 |
16/03/2012 | 388.70p | 391.50p | 388.70p | 391.50p | 226510 |
15/03/2012 | 391.60p | 392.61p | 388.80p | 390.50p | 147201 |
14/03/2012 | 392.00p | 395.00p | 391.80p | 392.70p | 254312 |
13/03/2012 | 386.50p | 391.10p | 386.25p | 391.10p | 200722 |
12/03/2012 | 381.20p | 386.02p | 381.20p | 385.00p | 131347 |
09/03/2012 | 379.20p | 384.79p | 379.00p | 383.00p | 139500 |
08/03/2012 | 379.10p | 384.50p | 378.17p | 381.40p | 129703 |
07/03/2012 | 377.00p | 377.65p | 372.50p | 377.00p | 186325 |
06/03/2012 | 382.90p | 382.90p | 373.40p | 376.80p | 194520 |
05/03/2012 | 382.90p | 388.64p | 381.49p | 381.50p | 120747 |
02/03/2012 | 386.00p | 387.99p | 384.10p | 384.50p | 91339 |
01/03/2012 | 384.00p | 388.30p | 382.58p | 387.00p | 202416 |
29/02/2012 | 388.00p | 389.52p | 381.12p | 383.50p | 98471 |
28/02/2012 | 389.70p | 389.70p | 382.70p | 388.10p | 88852 |
27/02/2012 | 386.60p | 388.00p | 383.20p | 388.00p | 186954 |
24/02/2012 | 393.80p | 394.05p | 390.15p | 391.00p | 168254 |
23/02/2012 | 390.70p | 392.00p | 386.50p | 392.00p | 98665 |
22/02/2012 | 389.40p | 393.00p | 387.20p | 390.90p | 92365 |
21/02/2012 | 388.90p | 392.00p | 386.80p | 392.00p | 179809 |
20/02/2012 | 390.90p | 391.75p | 388.80p | 391.40p | 157065 |
17/02/2012 | 387.90p | 387.90p | 385.30p | 385.70p | 68717 |
16/02/2012 | 383.00p | 384.70p | 380.40p | 384.70p | 71687 |
15/02/2012 | 383.90p | 386.00p | 382.30p | 385.00p | 160875 |
14/02/2012 | 382.20p | 383.60p | 378.82p | 381.20p | 66436 |
13/02/2012 | 380.00p | 383.90p | 379.90p | 383.90p | 109316 |
10/02/2012 | 379.50p | 380.93p | 376.31p | 379.60p | 55795 |
09/02/2012 | 381.50p | 383.60p | 379.22p | 381.60p | 91372 |
08/02/2012 | 380.90p | 384.23p | 377.00p | 381.00p | 93387 |
07/02/2012 | 380.00p | 381.00p | 376.61p | 381.00p | 83115 |
06/02/2012 | 376.90p | 380.50p | 375.85p | 380.50p | 78988 |
03/02/2012 | 369.30p | 380.00p | 368.15p | 377.10p | 191821 |
02/02/2012 | 372.50p | 375.00p | 369.41p | 373.40p | 123725 |
01/02/2012 | 367.00p | 373.90p | 366.30p | 373.90p | 133565 |
31/01/2012 | 363.00p | 369.10p | 363.00p | 363.00p | 133677 |
30/01/2012 | 371.30p | 371.30p | 359.00p | 362.00p | 195467 |
27/01/2012 | 374.50p | 375.00p | 368.76p | 369.00p | 103834 |
26/01/2012 | 370.80p | 377.17p | 369.20p | 374.50p | 112121 |
25/01/2012 | 374.80p | 376.23p | 367.61p | 370.00p | 79709 |
24/01/2012 | 379.00p | 381.15p | 375.35p | 381.00p | 123154 |
23/01/2012 | 378.60p | 382.00p | 374.15p | 381.50p | 139645 |
20/01/2012 | 377.70p | 377.70p | 371.99p | 375.15p | 97708 |
19/01/2012 | 374.60p | 377.80p | 371.86p | 377.00p | 150787 |
18/01/2012 | 375.00p | 375.00p | 369.50p | 372.50p | 106751 |
17/01/2012 | 372.90p | 375.53p | 369.80p | 373.00p | 132984 |
16/01/2012 | 370.50p | 370.50p | 365.88p | 370.00p | 52879 |
13/01/2012 | 372.10p | 373.85p | 365.00p | 370.00p | 70049 |
12/01/2012 | 373.10p | 374.39p | 370.00p | 370.00p | 60989 |
11/01/2012 | 373.40p | 375.00p | 370.03p | 373.00p | 62845 |
10/01/2012 | 371.50p | 376.70p | 371.50p | 374.60p | 111065 |
09/01/2012 | 375.40p | 375.40p | 368.10p | 370.30p | 53579 |
06/01/2012 | 370.10p | 377.70p | 370.00p | 371.40p | 61477 |
05/01/2012 | 372.10p | 376.00p | 368.82p | 369.00p | 91218 |
04/01/2012 | 378.20p | 381.46p | 371.50p | 374.60p | 77487 |
03/01/2012 | 369.00p | 378.00p | 369.00p | 378.00p | 104856 |
30/12/2011 | 364.60p | 367.40p | 363.80p | 365.70p | 33651 |
29/12/2011 | 363.00p | 366.90p | 362.50p | 362.60p | 71596 |
28/12/2011 | 362.80p | 368.40p | 360.50p | 365.90p | 46440 |
23/12/2011 | 361.00p | 363.00p | 359.50p | 363.00p | 32171 |
22/12/2011 | 358.20p | 359.70p | 357.25p | 359.50p | 121136 |
21/12/2011 | 361.70p | 361.70p | 351.60p | 354.00p | 80470 |
20/12/2011 | 355.40p | 357.00p | 350.10p | 357.00p | 81838 |
19/12/2011 | 355.00p | 358.30p | 351.10p | 356.10p | 73641 |
16/12/2011 | 359.00p | 361.80p | 357.00p | 359.80p | 103992 |
15/12/2011 | 355.00p | 360.50p | 354.66p | 357.10p | 91561 |
14/12/2011 | 360.00p | 363.30p | 354.50p | 354.90p | 118610 |
13/12/2011 | 361.60p | 365.70p | 358.75p | 360.90p | 141547 |
12/12/2011 | 363.30p | 365.35p | 355.40p | 355.40p | 90174 |
09/12/2011 | 359.90p | 367.60p | 357.40p | 365.00p | 72930 |
08/12/2011 | 370.00p | 370.41p | 359.60p | 359.60p | 67527 |
07/12/2011 | 376.60p | 376.60p | 364.65p | 367.45p | 107918 |
06/12/2011 | 369.00p | 374.35p | 367.34p | 373.00p | 122770 |
05/12/2011 | 375.00p | 377.00p | 371.00p | 376.70p | 90084 |
02/12/2011 | 372.70p | 376.09p | 372.70p | 375.00p | 110683 |
01/12/2011 | 370.00p | 373.00p | 366.30p | 367.00p | 93838 |
30/11/2011 | 351.40p | 370.00p | 351.40p | 367.80p | 140805 |
29/11/2011 | 355.60p | 359.75p | 353.40p | 354.60p | 95589 |
28/11/2011 | 346.50p | 356.89p | 343.01p | 354.90p | 91776 |
25/11/2011 | 342.90p | 346.30p | 339.50p | 343.00p | 142357 |
24/11/2011 | 344.50p | 348.43p | 341.50p | 341.50p | 116117 |
23/11/2011 | 347.30p | 349.10p | 343.16p | 345.80p | 136400 |
22/11/2011 | 347.20p | 354.80p | 347.20p | 351.50p | 137344 |
21/11/2011 | 354.40p | 354.86p | 345.30p | 349.70p | 129657 |
18/11/2011 | 356.10p | 362.29p | 355.80p | 356.80p | 41725 |
17/11/2011 | 365.30p | 366.00p | 358.90p | 360.70p | 76199 |
16/11/2011 | 364.00p | 370.38p | 362.90p | 367.85p | 79141 |
15/11/2011 | 368.00p | 368.00p | 361.00p | 365.00p | 117905 |
14/11/2011 | 369.70p | 372.30p | 363.50p | 364.00p | 48688 |
11/11/2011 | 365.60p | 369.76p | 361.40p | 366.10p | 164562 |
10/11/2011 | 360.10p | 371.00p | 357.00p | 363.00p | 107549 |
09/11/2011 | 378.40p | 378.40p | 362.70p | 369.40p | 146728 |
08/11/2011 | 370.90p | 378.00p | 368.80p | 374.00p | 172228 |
07/11/2011 | 374.00p | 374.00p | 361.60p | 366.90p | 116642 |
04/11/2011 | 379.10p | 379.51p | 368.90p | 374.00p | 51769 |
03/11/2011 | 366.40p | 378.60p | 361.40p | 377.00p | 90785 |
02/11/2011 | 375.80p | 375.80p | 366.30p | 370.00p | 318100 |
01/11/2011 | 370.00p | 372.00p | 363.20p | 372.00p | 198921 |
31/10/2011 | 383.00p | 388.20p | 376.50p | 376.50p | 97696 |
28/10/2011 | 393.70p | 394.50p | 388.00p | 388.90p | 41363 |
27/10/2011 | 385.00p | 394.40p | 385.00p | 390.00p | 128052 |
26/10/2011 | 379.40p | 382.60p | 377.10p | 380.00p | 185477 |
25/10/2011 | 377.30p | 381.40p | 375.20p | 376.10p | 38261 |
24/10/2011 | 376.00p | 381.40p | 373.00p | 381.40p | 204312 |
21/10/2011 | 367.70p | 376.40p | 366.25p | 376.40p | 65686 |
20/10/2011 | 361.40p | 369.40p | 361.40p | 365.90p | 61956 |
19/10/2011 | 369.20p | 372.29p | 367.30p | 367.60p | 62174 |
18/10/2011 | 363.10p | 366.10p | 360.50p | 366.00p | 55392 |
17/10/2011 | 375.80p | 377.10p | 368.00p | 368.20p | 179751 |
14/10/2011 | 369.00p | 377.10p | 366.70p | 371.80p | 79951 |
13/10/2011 | 370.90p | 374.40p | 365.20p | 365.40p | 119238 |
12/10/2011 | 366.00p | 375.50p | 365.70p | 373.50p | 79709 |
11/10/2011 | 369.70p | 373.50p | 366.70p | 370.00p | 97733 |
10/10/2011 | 365.90p | 375.00p | 361.50p | 375.00p | 59423 |
07/10/2011 | 367.00p | 371.60p | 361.40p | 365.80p | 76996 |
06/10/2011 | 358.00p | 366.30p | 357.50p | 364.00p | 82470 |
05/10/2011 | 355.00p | 357.00p | 349.20p | 354.00p | 94076 |
04/10/2011 | 355.00p | 357.10p | 346.12p | 347.00p | 148715 |
03/10/2011 | 358.00p | 363.10p | 356.00p | 363.10p | 85188 |
30/09/2011 | 367.00p | 372.00p | 365.00p | 367.00p | 109260 |
29/09/2011 | 377.00p | 377.00p | 367.40p | 370.00p | 75808 |
28/09/2011 | 374.80p | 376.70p | 372.00p | 376.00p | 57032 |
27/09/2011 | 371.10p | 377.60p | 367.60p | 372.60p | 53717 |
26/09/2011 | 352.00p | 363.00p | 351.60p | 363.00p | 70021 |
*Close Price adjusted for both dividends and splits