Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2011 | 642.54p | 644.55p | 625.47p | 633.50p | 11415598 |
21/09/2011 | 640.53p | 653.18p | 636.01p | 649.57p | 9294318 |
20/09/2011 | 626.48p | 641.54p | 624.97p | 641.03p | 5153366 |
19/09/2011 | 617.44p | 632.00p | 614.93p | 628.48p | 8104358 |
16/09/2011 | 626.98p | 634.51p | 622.90p | 622.96p | 25896698 |
15/09/2011 | 630.99p | 637.02p | 613.42p | 621.96p | 12739225 |
14/09/2011 | 619.45p | 629.49p | 616.44p | 627.48p | 7750053 |
13/09/2011 | 612.42p | 621.46p | 604.39p | 621.46p | 8347929 |
12/09/2011 | 612.42p | 618.44p | 604.39p | 612.92p | 3664527 |
09/09/2011 | 628.99p | 635.92p | 622.46p | 624.47p | 5047109 |
08/09/2011 | 635.51p | 636.52p | 622.46p | 632.00p | 5274684 |
07/09/2011 | 626.48p | 635.57p | 624.47p | 635.01p | 6463966 |
06/09/2011 | 611.42p | 621.96p | 607.90p | 617.44p | 7384730 |
05/09/2011 | 614.43p | 619.95p | 609.41p | 611.42p | 5634636 |
02/09/2011 | 621.96p | 630.99p | 619.95p | 621.46p | 5194591 |
01/09/2011 | 624.97p | 628.99p | 620.45p | 625.47p | 8444426 |
31/08/2011 | 616.44p | 623.59p | 611.42p | 623.46p | 7490282 |
30/08/2011 | 621.96p | 627.48p | 608.91p | 615.43p | 7148395 |
26/08/2011 | 593.34p | 606.76p | 587.32p | 604.39p | 7686259 |
25/08/2011 | 615.93p | 616.44p | 591.34p | 591.84p | 7713896 |
24/08/2011 | 601.38p | 615.43p | 595.85p | 613.42p | 8655958 |
23/08/2011 | 606.90p | 607.40p | 595.85p | 598.87p | 6067637 |
22/08/2011 | 591.34p | 605.89p | 589.83p | 602.88p | 6008296 |
19/08/2011 | 591.34p | 602.88p | 578.79p | 592.84p | 9947757 |
18/08/2011 | 600.37p | 605.39p | 583.81p | 592.34p | 8144245 |
17/08/2011 | 601.38p | 606.90p | 595.35p | 606.40p | 5840153 |
16/08/2011 | 593.85p | 605.39p | 593.85p | 602.38p | 7347522 |
15/08/2011 | 599.37p | 602.38p | 593.34p | 601.38p | 4061145 |
12/08/2011 | 582.30p | 596.82p | 572.26p | 596.36p | 7115719 |
11/08/2011 | 593.34p | 593.34p | 559.21p | 581.30p | 11345625 |
10/08/2011 | 585.31p | 589.27p | 567.24p | 571.26p | 14004273 |
09/08/2011 | 576.78p | 576.78p | 547.66p | 573.77p | 18406186 |
08/08/2011 | 586.32p | 595.35p | 574.77p | 577.78p | 11672506 |
05/08/2011 | 591.84p | 598.87p | 582.80p | 589.83p | 13038970 |
04/08/2011 | 615.93p | 618.44p | 601.88p | 601.88p | 10369628 |
03/08/2011 | 602.38p | 617.01p | 601.38p | 611.92p | 13452897 |
02/08/2011 | 591.34p | 606.90p | 589.83p | 604.89p | 10396316 |
01/08/2011 | 603.89p | 605.89p | 592.84p | 592.84p | 6502752 |
29/07/2011 | 601.88p | 604.39p | 594.85p | 599.37p | 7014415 |
28/07/2011 | 606.90p | 612.29p | 604.39p | 606.40p | 3423660 |
27/07/2011 | 609.41p | 614.93p | 606.40p | 608.91p | 6802591 |
26/07/2011 | 612.42p | 617.44p | 609.04p | 612.42p | 6260015 |
25/07/2011 | 608.40p | 621.13p | 608.40p | 610.91p | 7099148 |
22/07/2011 | 606.40p | 613.42p | 603.38p | 612.42p | 7660498 |
21/07/2011 | 603.38p | 604.89p | 597.36p | 604.39p | 6781392 |
20/07/2011 | 598.87p | 602.88p | 594.85p | 602.88p | 21202096 |
19/07/2011 | 602.88p | 602.88p | 596.36p | 596.86p | 8770321 |
18/07/2011 | 601.88p | 604.89p | 598.36p | 600.87p | 6079589 |
15/07/2011 | 605.89p | 609.91p | 603.38p | 605.89p | 6913599 |
14/07/2011 | 608.40p | 610.41p | 605.89p | 606.90p | 4456502 |
13/07/2011 | 608.40p | 613.42p | 603.89p | 612.42p | 5183306 |
12/07/2011 | 606.90p | 611.42p | 603.89p | 608.40p | 8085362 |
11/07/2011 | 614.93p | 621.46p | 610.91p | 613.93p | 6539190 |
08/07/2011 | 621.96p | 622.46p | 611.42p | 616.44p | 5549906 |
07/07/2011 | 620.45p | 621.46p | 615.43p | 619.95p | 4868757 |
06/07/2011 | 618.44p | 619.45p | 615.43p | 617.94p | 6113262 |
05/07/2011 | 614.93p | 618.44p | 613.42p | 616.44p | 4936262 |
04/07/2011 | 619.45p | 619.95p | 615.93p | 616.94p | 3003394 |
01/07/2011 | 619.95p | 620.45p | 612.92p | 617.94p | 7633405 |
30/06/2011 | 612.92p | 615.93p | 609.30p | 614.93p | 6771566 |
29/06/2011 | 600.37p | 610.41p | 599.37p | 610.41p | 8753652 |
28/06/2011 | 599.37p | 602.38p | 595.35p | 597.36p | 7385686 |
27/06/2011 | 591.84p | 599.14p | 591.84p | 597.86p | 5164363 |
24/06/2011 | 593.34p | 595.35p | 589.83p | 593.34p | 6027538 |
23/06/2011 | 594.35p | 596.86p | 588.33p | 588.33p | 6452140 |
22/06/2011 | 593.85p | 595.35p | 590.83p | 594.35p | 6068673 |
21/06/2011 | 590.33p | 594.37p | 587.82p | 592.84p | 7124684 |
20/06/2011 | 588.83p | 590.33p | 583.81p | 587.32p | 6124156 |
17/06/2011 | 588.33p | 592.34p | 586.32p | 591.34p | 11307194 |
16/06/2011 | 593.85p | 595.35p | 589.83p | 591.34p | 8662952 |
15/06/2011 | 595.85p | 600.87p | 592.84p | 592.84p | 6122714 |
14/06/2011 | 599.37p | 600.37p | 595.35p | 596.36p | 7222684 |
13/06/2011 | 595.35p | 600.37p | 592.34p | 596.86p | 4532588 |
10/06/2011 | 604.39p | 604.39p | 593.34p | 593.34p | 7361762 |
09/06/2011 | 597.86p | 604.17p | 595.85p | 602.88p | 5526755 |
08/06/2011 | 595.85p | 597.86p | 591.84p | 596.86p | 5697734 |
07/06/2011 | 590.33p | 599.37p | 589.83p | 595.85p | 7708578 |
06/06/2011 | 595.35p | 596.86p | 590.83p | 591.84p | 4894384 |
03/06/2011 | 596.86p | 597.86p | 588.33p | 595.35p | 7666376 |
02/06/2011 | 595.35p | 599.87p | 592.84p | 594.35p | 6274994 |
01/06/2011 | 609.41p | 609.41p | 598.36p | 598.36p | 8030984 |
31/05/2011 | 626.48p | 633.70p | 624.47p | 628.48p | 13259182 |
27/05/2011 | 622.46p | 623.97p | 618.95p | 621.96p | 10768784 |
26/05/2011 | 621.46p | 621.96p | 616.44p | 618.44p | 6958210 |
25/05/2011 | 621.46p | 624.90p | 616.94p | 619.45p | 8213813 |
24/05/2011 | 626.48p | 631.50p | 625.97p | 626.98p | 3868163 |
23/05/2011 | 627.48p | 635.51p | 624.97p | 625.47p | 9381612 |
20/05/2011 | 626.98p | 638.02p | 624.97p | 635.01p | 9151424 |
19/05/2011 | 620.45p | 634.01p | 616.94p | 624.97p | 11098803 |
18/05/2011 | 619.95p | 623.46p | 614.43p | 616.94p | 5626934 |
17/05/2011 | 619.45p | 624.47p | 617.94p | 617.94p | 7291406 |
16/05/2011 | 618.95p | 621.96p | 611.92p | 618.44p | 6226291 |
13/05/2011 | 633.50p | 635.51p | 620.51p | 621.96p | 6470634 |
12/05/2011 | 626.98p | 631.56p | 621.96p | 631.50p | 5494060 |
11/05/2011 | 634.51p | 635.51p | 624.97p | 629.99p | 6634539 |
10/05/2011 | 618.44p | 632.50p | 617.44p | 632.00p | 11813308 |
09/05/2011 | 615.43p | 621.20p | 609.41p | 616.94p | 5923060 |
06/05/2011 | 612.92p | 617.44p | 609.91p | 617.44p | 4700662 |
05/05/2011 | 616.94p | 618.95p | 610.44p | 612.42p | 4431119 |
04/05/2011 | 632.50p | 641.54p | 613.42p | 614.43p | 10324726 |
03/05/2011 | 615.93p | 620.45p | 610.91p | 618.95p | 5814494 |
28/04/2011 | 614.93p | 619.87p | 613.42p | 616.44p | 6038488 |
27/04/2011 | 610.91p | 615.93p | 609.41p | 611.42p | 3861150 |
26/04/2011 | 603.38p | 609.91p | 601.88p | 609.41p | 3928605 |
21/04/2011 | 607.40p | 607.46p | 601.38p | 604.39p | 3348071 |
20/04/2011 | 597.86p | 607.15p | 597.86p | 605.89p | 4214044 |
19/04/2011 | 593.85p | 598.87p | 592.34p | 594.85p | 4780444 |
18/04/2011 | 605.89p | 606.40p | 591.34p | 591.34p | 6074414 |
15/04/2011 | 599.37p | 607.40p | 598.36p | 605.89p | 6456248 |
14/04/2011 | 601.38p | 606.40p | 592.91p | 597.86p | 6238404 |
13/04/2011 | 592.84p | 603.39p | 590.33p | 601.38p | 8196384 |
12/04/2011 | 592.84p | 596.86p | 586.82p | 588.33p | 5326510 |
11/04/2011 | 588.33p | 594.35p | 585.82p | 592.34p | 4547640 |
08/04/2011 | 595.35p | 596.86p | 590.33p | 591.84p | 5562082 |
07/04/2011 | 592.84p | 600.87p | 591.34p | 592.34p | 6754823 |
06/04/2011 | 594.85p | 595.35p | 589.83p | 592.34p | 5061392 |
05/04/2011 | 597.36p | 598.36p | 589.41p | 591.34p | 7185298 |
04/04/2011 | 603.38p | 605.39p | 599.87p | 602.38p | 4597356 |
01/04/2011 | 599.37p | 601.28p | 595.85p | 599.87p | 4445271 |
31/03/2011 | 599.87p | 600.68p | 596.36p | 596.36p | 7399289 |
30/03/2011 | 596.86p | 597.86p | 592.34p | 597.86p | 7102131 |
29/03/2011 | 595.85p | 596.86p | 590.33p | 596.86p | 6415548 |
28/03/2011 | 593.85p | 597.25p | 591.84p | 594.35p | 5285116 |
25/03/2011 | 593.85p | 594.35p | 588.83p | 591.84p | 6374480 |
24/03/2011 | 585.31p | 593.85p | 584.31p | 591.84p | 7487184 |
23/03/2011 | 584.81p | 588.33p | 581.80p | 587.32p | 7808342 |
22/03/2011 | 575.27p | 588.83p | 575.27p | 587.82p | 9034193 |
21/03/2011 | 583.31p | 583.31p | 564.19p | 580.29p | 12296605 |
18/03/2011 | 567.24p | 579.79p | 562.22p | 579.29p | 21835478 |
17/03/2011 | 550.68p | 555.19p | 546.00p | 554.69p | 5821112 |
16/03/2011 | 551.18p | 553.69p | 545.66p | 546.16p | 16513478 |
15/03/2011 | 551.18p | 559.21p | 543.65p | 545.66p | 24309092 |
14/03/2011 | 569.75p | 572.26p | 554.69p | 557.70p | 11759896 |
11/03/2011 | 578.79p | 582.54p | 571.26p | 571.26p | 7077314 |
10/03/2011 | 579.79p | 585.82p | 578.29p | 582.30p | 7288186 |
09/03/2011 | 576.78p | 582.36p | 574.27p | 580.80p | 6428595 |
08/03/2011 | 575.27p | 577.28p | 571.26p | 575.27p | 3907294 |
07/03/2011 | 574.27p | 578.79p | 572.26p | 575.78p | 5581928 |
04/03/2011 | 572.76p | 577.78p | 571.26p | 574.27p | 4679234 |
03/03/2011 | 572.26p | 576.78p | 569.25p | 573.77p | 4587362 |
02/03/2011 | 566.74p | 571.26p | 566.24p | 569.75p | 7458683 |
01/03/2011 | 576.28p | 576.78p | 564.23p | 567.24p | 6314610 |
28/02/2011 | 569.75p | 576.03p | 566.74p | 573.27p | 5618740 |
25/02/2011 | 571.26p | 573.46p | 567.24p | 572.76p | 4156264 |
24/02/2011 | 560.21p | 568.25p | 556.70p | 568.25p | 8791414 |
23/02/2011 | 570.25p | 570.25p | 561.72p | 564.23p | 6085994 |
22/02/2011 | 567.74p | 568.75p | 561.33p | 565.23p | 4522936 |
21/02/2011 | 575.78p | 578.28p | 567.74p | 568.75p | 5217986 |
18/02/2011 | 572.76p | 577.78p | 570.34p | 576.78p | 5667604 |
17/02/2011 | 571.76p | 574.27p | 566.74p | 574.27p | 7095310 |
16/02/2011 | 569.75p | 571.26p | 566.62p | 570.76p | 5272614 |
15/02/2011 | 573.77p | 575.78p | 565.23p | 566.74p | 5928676 |
14/02/2011 | 577.28p | 577.28p | 572.76p | 574.77p | 5999488 |
11/02/2011 | 570.25p | 575.27p | 567.24p | 574.77p | 11801856 |
10/02/2011 | 566.24p | 568.10p | 562.22p | 567.24p | 10355361 |
09/02/2011 | 557.20p | 564.73p | 555.19p | 563.23p | 15409406 |
08/02/2011 | 554.19p | 555.70p | 549.17p | 555.19p | 5051628 |
07/02/2011 | 554.69p | 559.95p | 549.17p | 554.19p | 5833741 |
04/02/2011 | 552.18p | 554.19p | 548.82p | 551.68p | 14297438 |
03/02/2011 | 550.17p | 552.58p | 535.11p | 548.17p | 13567769 |
02/02/2011 | 562.72p | 563.23p | 547.25p | 550.68p | 13066796 |
01/02/2011 | 558.21p | 564.23p | 556.20p | 562.22p | 11219965 |
31/01/2011 | 548.67p | 566.26p | 543.65p | 554.69p | 20289628 |
28/01/2011 | 549.67p | 557.70p | 546.16p | 548.17p | 12663123 |
27/01/2011 | 549.17p | 551.83p | 543.90p | 548.17p | 7767612 |
26/01/2011 | 550.17p | 555.19p | 547.16p | 548.67p | 7744095 |
25/01/2011 | 556.20p | 557.70p | 545.66p | 549.17p | 11484418 |
24/01/2011 | 546.66p | 554.19p | 543.65p | 553.69p | 10960066 |
21/01/2011 | 542.14p | 544.65p | 530.60p | 544.15p | 14432814 |
20/01/2011 | 546.16p | 546.16p | 535.22p | 541.14p | 11626337 |
19/01/2011 | 543.15p | 544.15p | 528.84p | 533.11p | 11428394 |
18/01/2011 | 534.11p | 542.70p | 534.11p | 542.64p | 7006259 |
17/01/2011 | 533.61p | 538.63p | 532.10p | 534.11p | 7073014 |
14/01/2011 | 535.11p | 538.63p | 529.59p | 533.11p | 11790062 |
13/01/2011 | 542.14p | 542.14p | 523.57p | 532.10p | 22963482 |
12/01/2011 | 552.68p | 556.20p | 539.63p | 541.14p | 16275058 |
11/01/2011 | 567.24p | 567.24p | 553.69p | 553.69p | 10164014 |
10/01/2011 | 572.26p | 573.77p | 566.24p | 567.24p | 5795716 |
07/01/2011 | 583.31p | 583.51p | 576.13p | 578.79p | 8612948 |
06/01/2011 | 582.80p | 586.01p | 578.29p | 581.80p | 8132125 |
05/01/2011 | 570.25p | 581.30p | 564.73p | 581.30p | 10389305 |
04/01/2011 | 572.26p | 572.26p | 561.72p | 570.25p | 9339207 |
31/12/2010 | 567.24p | 569.75p | 554.19p | 555.19p | 2548142 |
30/12/2010 | 570.25p | 572.76p | 564.73p | 566.74p | 2141669 |
29/12/2010 | 570.76p | 575.78p | 567.74p | 569.75p | 2382783 |
24/12/2010 | 572.26p | 572.26p | 567.74p | 568.75p | 615065 |
23/12/2010 | 579.29p | 579.87p | 571.76p | 571.76p | 3348172 |
22/12/2010 | 592.34p | 592.34p | 567.24p | 575.78p | 9562771 |
21/12/2010 | 570.76p | 573.77p | 559.71p | 566.24p | 7580100 |
20/12/2010 | 562.22p | 565.74p | 557.20p | 565.23p | 9374584 |
17/12/2010 | 559.21p | 568.25p | 553.19p | 554.19p | 11342992 |
16/12/2010 | 558.71p | 559.71p | 553.69p | 556.20p | 7284360 |
15/12/2010 | 555.70p | 561.00p | 555.19p | 558.21p | 4583963 |
14/12/2010 | 556.70p | 557.70p | 553.69p | 556.20p | 8269126 |
13/12/2010 | 551.18p | 556.70p | 549.17p | 556.20p | 4127231 |
10/12/2010 | 551.18p | 552.18p | 545.66p | 549.67p | 6124834 |
09/12/2010 | 552.18p | 554.19p | 546.66p | 550.68p | 12589547 |
08/12/2010 | 549.67p | 551.18p | 540.26p | 546.16p | 8525947 |
07/12/2010 | 555.70p | 556.70p | 547.66p | 549.67p | 8972306 |
06/12/2010 | 560.21p | 560.21p | 552.68p | 554.69p | 7606679 |
*Close Price adjusted for both dividends and splits