Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/07/2012 | 686.71p | 687.72p | 680.69p | 685.71p | 7209056 |
09/07/2012 | 690.73p | 692.16p | 682.20p | 685.71p | 4631428 |
06/07/2012 | 685.71p | 690.08p | 683.70p | 688.22p | 4612230 |
05/07/2012 | 683.70p | 686.71p | 679.69p | 686.21p | 6840272 |
04/07/2012 | 683.70p | 686.13p | 680.19p | 685.21p | 3703394 |
03/07/2012 | 683.70p | 688.22p | 679.18p | 682.20p | 6364593 |
02/07/2012 | 680.69p | 684.20p | 675.78p | 683.70p | 5582461 |
29/06/2012 | 682.70p | 683.70p | 673.16p | 678.18p | 8712957 |
28/06/2012 | 670.15p | 676.24p | 668.64p | 676.17p | 6269668 |
27/06/2012 | 665.13p | 670.15p | 662.12p | 669.65p | 5718208 |
26/06/2012 | 664.63p | 666.52p | 661.61p | 663.12p | 5160285 |
25/06/2012 | 659.10p | 664.63p | 657.60p | 663.62p | 6377350 |
22/06/2012 | 657.60p | 661.61p | 654.59p | 661.11p | 5728174 |
21/06/2012 | 659.10p | 662.62p | 656.64p | 659.61p | 6707536 |
20/06/2012 | 656.59p | 662.50p | 652.58p | 659.10p | 5368022 |
19/06/2012 | 657.10p | 658.60p | 651.57p | 657.60p | 7162106 |
18/06/2012 | 657.10p | 657.60p | 648.06p | 656.09p | 5196329 |
15/06/2012 | 662.62p | 664.63p | 647.56p | 652.08p | 20384412 |
14/06/2012 | 660.11p | 664.63p | 658.10p | 662.62p | 4763628 |
13/06/2012 | 662.12p | 664.12p | 657.10p | 659.61p | 7628064 |
12/06/2012 | 662.62p | 665.63p | 657.60p | 660.11p | 10698879 |
11/06/2012 | 671.65p | 671.65p | 658.60p | 662.12p | 6147120 |
08/06/2012 | 656.59p | 667.14p | 656.09p | 664.63p | 7951806 |
07/06/2012 | 658.60p | 658.60p | 651.57p | 656.09p | 8121546 |
06/06/2012 | 649.57p | 662.27p | 649.57p | 654.59p | 9518190 |
01/06/2012 | 654.08p | 658.41p | 649.07p | 652.58p | 10507555 |
31/05/2012 | 654.08p | 658.60p | 650.07p | 652.58p | 9872203 |
30/05/2012 | 658.60p | 680.69p | 650.57p | 652.58p | 10041133 |
29/05/2012 | 682.20p | 684.98p | 653.48p | 683.20p | 9140275 |
28/05/2012 | 690.73p | 692.24p | 678.68p | 681.19p | 3922668 |
25/05/2012 | 675.67p | 688.72p | 675.17p | 687.22p | 6612804 |
24/05/2012 | 674.16p | 678.18p | 667.64p | 674.67p | 6313282 |
23/05/2012 | 671.15p | 678.18p | 670.15p | 670.15p | 8008167 |
22/05/2012 | 672.66p | 676.17p | 668.14p | 672.16p | 5511159 |
21/05/2012 | 667.14p | 674.16p | 664.12p | 671.65p | 4429532 |
18/05/2012 | 677.18p | 682.20p | 666.63p | 669.14p | 7709408 |
17/05/2012 | 670.65p | 680.19p | 663.62p | 677.68p | 7039033 |
16/05/2012 | 667.64p | 672.66p | 662.12p | 668.14p | 6115224 |
15/05/2012 | 677.18p | 678.68p | 667.14p | 671.65p | 6522810 |
14/05/2012 | 682.70p | 684.03p | 671.15p | 675.67p | 9311456 |
11/05/2012 | 673.66p | 686.71p | 672.85p | 685.21p | 5410490 |
10/05/2012 | 677.68p | 679.18p | 669.40p | 672.66p | 5680936 |
09/05/2012 | 673.66p | 679.69p | 669.18p | 675.17p | 5846266 |
08/05/2012 | 671.15p | 682.20p | 670.15p | 672.66p | 9113316 |
04/05/2012 | 671.65p | 677.18p | 666.13p | 670.15p | 6071983 |
03/05/2012 | 672.66p | 675.75p | 669.14p | 672.16p | 4614030 |
02/05/2012 | 672.66p | 673.16p | 665.13p | 670.65p | 4916012 |
01/05/2012 | 670.65p | 670.65p | 662.62p | 670.65p | 2453875 |
30/04/2012 | 666.63p | 669.65p | 656.59p | 668.14p | 5140534 |
27/04/2012 | 666.63p | 669.14p | 660.61p | 665.63p | 4101356 |
26/04/2012 | 671.65p | 671.65p | 657.60p | 666.13p | 5730452 |
25/04/2012 | 673.66p | 677.18p | 665.63p | 669.14p | 7488084 |
24/04/2012 | 658.60p | 671.65p | 658.60p | 670.15p | 7838374 |
23/04/2012 | 656.59p | 658.10p | 650.57p | 655.59p | 4305453 |
20/04/2012 | 650.57p | 657.60p | 649.07p | 657.60p | 5822544 |
19/04/2012 | 653.08p | 656.09p | 648.06p | 650.57p | 4745199 |
18/04/2012 | 652.08p | 655.46p | 643.54p | 651.07p | 4927742 |
17/04/2012 | 649.07p | 653.58p | 646.56p | 652.58p | 5401578 |
16/04/2012 | 643.04p | 653.58p | 636.52p | 648.06p | 4736308 |
13/04/2012 | 649.07p | 649.57p | 641.03p | 645.05p | 6692376 |
12/04/2012 | 642.54p | 651.07p | 638.02p | 649.57p | 8306360 |
11/04/2012 | 632.50p | 645.05p | 630.99p | 643.04p | 8533200 |
10/04/2012 | 633.50p | 642.04p | 629.49p | 635.51p | 8740653 |
05/04/2012 | 635.51p | 637.52p | 629.99p | 637.02p | 6773994 |
04/04/2012 | 643.54p | 644.05p | 634.51p | 637.02p | 8515496 |
03/04/2012 | 647.06p | 649.03p | 641.54p | 642.54p | 5967474 |
02/04/2012 | 637.02p | 646.05p | 632.00p | 646.05p | 6770288 |
30/03/2012 | 628.99p | 638.31p | 624.97p | 633.00p | 7186742 |
29/03/2012 | 634.01p | 636.01p | 626.98p | 628.48p | 6899834 |
28/03/2012 | 635.01p | 641.90p | 632.63p | 633.50p | 5598488 |
27/03/2012 | 644.05p | 644.55p | 633.00p | 633.50p | 6950540 |
26/03/2012 | 641.54p | 645.55p | 640.15p | 644.05p | 4261624 |
23/03/2012 | 640.03p | 643.61p | 639.03p | 639.53p | 6401375 |
22/03/2012 | 636.01p | 644.36p | 634.01p | 640.53p | 6388607 |
21/03/2012 | 633.50p | 640.03p | 631.21p | 638.52p | 5822182 |
20/03/2012 | 639.03p | 642.54p | 632.00p | 633.50p | 7376563 |
19/03/2012 | 642.54p | 643.54p | 632.00p | 634.51p | 6292666 |
16/03/2012 | 653.08p | 658.60p | 644.55p | 646.56p | 8522344 |
15/03/2012 | 662.12p | 662.12p | 649.57p | 652.08p | 6530464 |
14/03/2012 | 662.12p | 663.12p | 657.60p | 661.61p | 6228462 |
13/03/2012 | 659.10p | 660.79p | 654.59p | 659.61p | 4340752 |
12/03/2012 | 650.57p | 658.10p | 647.06p | 657.10p | 4763646 |
09/03/2012 | 646.05p | 653.08p | 643.54p | 653.08p | 3987730 |
08/03/2012 | 650.57p | 652.58p | 645.05p | 646.56p | 4540938 |
07/03/2012 | 649.57p | 655.09p | 647.06p | 648.06p | 6554256 |
06/03/2012 | 649.07p | 660.11p | 649.07p | 651.57p | 8046670 |
05/03/2012 | 646.05p | 653.94p | 642.14p | 651.57p | 5614172 |
02/03/2012 | 650.07p | 654.08p | 646.56p | 649.57p | 5727346 |
01/03/2012 | 646.56p | 649.57p | 641.03p | 647.56p | 5588847 |
29/02/2012 | 644.05p | 648.06p | 642.04p | 644.05p | 9176131 |
28/02/2012 | 651.07p | 651.57p | 642.54p | 644.05p | 5636452 |
27/02/2012 | 646.05p | 649.57p | 640.65p | 649.07p | 4060431 |
24/02/2012 | 651.07p | 654.08p | 645.05p | 648.06p | 4531743 |
23/02/2012 | 649.07p | 653.44p | 646.05p | 649.57p | 5685718 |
22/02/2012 | 646.05p | 650.07p | 643.04p | 648.56p | 4771774 |
21/02/2012 | 646.05p | 647.56p | 641.03p | 646.05p | 4836284 |
20/02/2012 | 648.56p | 649.07p | 642.04p | 647.06p | 3394992 |
17/02/2012 | 652.08p | 652.08p | 645.55p | 647.56p | 6010596 |
16/02/2012 | 642.04p | 651.07p | 640.15p | 649.57p | 5300949 |
15/02/2012 | 646.05p | 647.56p | 640.53p | 642.54p | 5577656 |
14/02/2012 | 639.03p | 644.05p | 636.01p | 644.05p | 6633700 |
13/02/2012 | 638.52p | 643.54p | 635.19p | 641.54p | 4579792 |
10/02/2012 | 622.46p | 637.02p | 622.46p | 635.01p | 9554709 |
09/02/2012 | 648.56p | 651.07p | 642.04p | 642.54p | 8596124 |
08/02/2012 | 645.05p | 651.57p | 643.54p | 649.57p | 14360784 |
07/02/2012 | 642.04p | 647.56p | 639.53p | 646.56p | 7441790 |
06/02/2012 | 642.04p | 647.56p | 637.52p | 639.53p | 4925659 |
03/02/2012 | 627.48p | 645.05p | 626.98p | 644.05p | 8617027 |
02/02/2012 | 637.52p | 638.52p | 625.97p | 627.48p | 10949835 |
01/02/2012 | 640.53p | 649.57p | 634.51p | 636.52p | 11400693 |
31/01/2012 | 618.44p | 634.51p | 617.44p | 634.51p | 14817054 |
30/01/2012 | 614.43p | 617.44p | 611.92p | 615.93p | 6909784 |
27/01/2012 | 621.46p | 623.97p | 612.42p | 612.92p | 7600671 |
26/01/2012 | 622.96p | 625.97p | 617.38p | 620.95p | 6962741 |
25/01/2012 | 627.98p | 627.98p | 620.45p | 621.46p | 5069413 |
24/01/2012 | 615.43p | 627.98p | 613.93p | 624.47p | 6427426 |
23/01/2012 | 622.46p | 622.46p | 614.43p | 616.44p | 6297122 |
20/01/2012 | 623.46p | 623.46p | 616.94p | 620.95p | 6200908 |
19/01/2012 | 626.98p | 627.88p | 618.95p | 619.95p | 6855436 |
18/01/2012 | 633.50p | 634.51p | 620.82p | 625.97p | 7244452 |
17/01/2012 | 636.52p | 638.02p | 626.98p | 632.00p | 4493475 |
16/01/2012 | 627.48p | 634.51p | 625.28p | 630.99p | 2873209 |
13/01/2012 | 638.52p | 638.52p | 623.97p | 627.48p | 6679619 |
12/01/2012 | 634.01p | 641.54p | 633.00p | 633.00p | 6759819 |
11/01/2012 | 632.50p | 637.02p | 628.48p | 633.00p | 7327705 |
10/01/2012 | 630.49p | 638.52p | 626.48p | 634.01p | 11249425 |
09/01/2012 | 616.94p | 626.48p | 610.41p | 626.48p | 9784706 |
06/01/2012 | 617.44p | 620.95p | 607.90p | 611.92p | 6676718 |
05/01/2012 | 634.51p | 635.01p | 613.42p | 615.43p | 10351490 |
04/01/2012 | 634.51p | 639.03p | 632.00p | 632.50p | 6715981 |
03/01/2012 | 634.51p | 637.52p | 625.97p | 634.01p | 7227044 |
30/12/2011 | 633.00p | 633.37p | 620.95p | 627.48p | 1767866 |
29/12/2011 | 623.46p | 629.99p | 616.94p | 629.99p | 2822203 |
28/12/2011 | 632.50p | 632.50p | 621.96p | 621.96p | 4826978 |
23/12/2011 | 612.92p | 620.45p | 610.41p | 620.45p | 3081470 |
22/12/2011 | 600.37p | 606.52p | 598.36p | 605.39p | 5324110 |
21/12/2011 | 611.42p | 612.77p | 592.34p | 599.87p | 9570819 |
20/12/2011 | 609.41p | 610.41p | 603.89p | 609.41p | 6410876 |
19/12/2011 | 611.92p | 614.93p | 606.97p | 609.91p | 5037418 |
16/12/2011 | 612.92p | 619.95p | 612.92p | 615.93p | 13784812 |
15/12/2011 | 609.41p | 615.93p | 609.16p | 614.43p | 6622628 |
14/12/2011 | 605.89p | 622.30p | 603.38p | 607.90p | 7524604 |
13/12/2011 | 608.91p | 613.42p | 606.40p | 608.91p | 5969324 |
12/12/2011 | 607.90p | 615.43p | 606.40p | 606.90p | 6129426 |
09/12/2011 | 610.91p | 614.93p | 605.89p | 607.90p | 6258674 |
08/12/2011 | 614.43p | 617.94p | 611.42p | 612.42p | 7701416 |
07/12/2011 | 611.92p | 615.76p | 608.91p | 611.92p | 11724475 |
06/12/2011 | 605.89p | 609.18p | 600.87p | 606.90p | 10893689 |
05/12/2011 | 613.93p | 626.62p | 604.89p | 607.40p | 13515434 |
02/12/2011 | 634.51p | 636.52p | 607.69p | 609.91p | 17018306 |
01/12/2011 | 627.98p | 636.52p | 627.48p | 629.99p | 10343826 |
30/11/2011 | 626.98p | 632.92p | 618.44p | 626.98p | 17376374 |
29/11/2011 | 639.53p | 643.54p | 632.00p | 643.54p | 6724039 |
28/11/2011 | 637.52p | 642.32p | 622.46p | 641.54p | 6239384 |
25/11/2011 | 621.46p | 638.31p | 620.95p | 634.01p | 5603976 |
24/11/2011 | 635.51p | 637.52p | 621.46p | 622.46p | 7191170 |
23/11/2011 | 634.01p | 641.03p | 630.99p | 634.51p | 6377177 |
22/11/2011 | 633.50p | 641.82p | 631.75p | 639.03p | 5690760 |
21/11/2011 | 642.04p | 642.04p | 619.45p | 631.50p | 6013511 |
18/11/2011 | 640.53p | 649.57p | 635.51p | 644.55p | 9398448 |
17/11/2011 | 636.52p | 644.83p | 603.89p | 644.05p | 9303202 |
16/11/2011 | 629.99p | 638.02p | 622.96p | 628.99p | 5883935 |
15/11/2011 | 623.46p | 636.01p | 622.46p | 631.50p | 4212292 |
14/11/2011 | 633.00p | 634.01p | 622.40p | 626.98p | 4495334 |
11/11/2011 | 613.93p | 633.50p | 612.48p | 631.50p | 6791349 |
10/11/2011 | 613.93p | 625.47p | 612.92p | 614.43p | 5834944 |
09/11/2011 | 625.97p | 629.99p | 618.44p | 620.95p | 5238764 |
08/11/2011 | 624.97p | 628.71p | 621.96p | 623.97p | 4812704 |
07/11/2011 | 623.97p | 629.49p | 617.94p | 624.97p | 5417832 |
04/11/2011 | 630.99p | 635.01p | 624.97p | 624.97p | 5718244 |
03/11/2011 | 621.96p | 635.01p | 619.95p | 628.99p | 5949586 |
02/11/2011 | 621.96p | 626.48p | 610.91p | 625.97p | 8332438 |
01/11/2011 | 616.94p | 621.96p | 611.42p | 618.44p | 9852050 |
31/10/2011 | 624.97p | 633.00p | 619.95p | 619.95p | 7073690 |
28/10/2011 | 629.99p | 632.53p | 623.46p | 624.97p | 5573556 |
27/10/2011 | 656.09p | 656.09p | 625.47p | 629.99p | 13166890 |
26/10/2011 | 636.52p | 643.23p | 635.70p | 642.54p | 7914830 |
25/10/2011 | 632.00p | 638.02p | 628.48p | 636.52p | 8497369 |
24/10/2011 | 639.53p | 642.04p | 630.99p | 632.00p | 6633030 |
21/10/2011 | 641.03p | 643.04p | 635.51p | 638.52p | 6579448 |
20/10/2011 | 638.02p | 643.27p | 635.01p | 640.53p | 5254498 |
19/10/2011 | 643.54p | 645.55p | 634.51p | 639.03p | 5750411 |
18/10/2011 | 638.02p | 643.04p | 635.51p | 641.54p | 4705224 |
17/10/2011 | 637.02p | 643.04p | 637.02p | 640.53p | 6007992 |
14/10/2011 | 637.52p | 641.13p | 632.50p | 635.01p | 6205875 |
13/10/2011 | 632.50p | 637.52p | 626.98p | 637.52p | 6277984 |
12/10/2011 | 639.53p | 643.54p | 631.50p | 634.01p | 6834270 |
11/10/2011 | 643.04p | 643.54p | 636.52p | 642.54p | 5803311 |
10/10/2011 | 655.09p | 655.59p | 643.54p | 648.56p | 4928723 |
07/10/2011 | 644.55p | 655.59p | 642.54p | 652.08p | 7629170 |
06/10/2011 | 630.49p | 643.70p | 628.99p | 643.54p | 7925146 |
05/10/2011 | 634.01p | 638.35p | 624.47p | 629.49p | 7621483 |
04/10/2011 | 639.53p | 641.03p | 622.46p | 626.98p | 8942942 |
03/10/2011 | 628.99p | 645.55p | 624.47p | 642.54p | 8747127 |
30/09/2011 | 640.53p | 643.54p | 630.49p | 641.03p | 8761805 |
29/09/2011 | 630.99p | 643.54p | 627.98p | 642.54p | 7193579 |
28/09/2011 | 628.48p | 635.01p | 625.97p | 631.50p | 7382254 |
27/09/2011 | 636.52p | 636.52p | 621.46p | 631.50p | 8257424 |
26/09/2011 | 624.47p | 636.01p | 620.45p | 625.97p | 8082104 |
23/09/2011 | 637.52p | 640.58p | 625.47p | 629.49p | 5892064 |
*Close Price adjusted for both dividends and splits