Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2012 | 389.00p | 389.20p | 378.50p | 379.90p | 1298663 |
03/07/2012 | 379.20p | 389.90p | 378.50p | 388.80p | 1183726 |
02/07/2012 | 375.70p | 381.70p | 374.60p | 378.00p | 778062 |
29/06/2012 | 357.30p | 374.60p | 355.20p | 373.90p | 850407 |
28/06/2012 | 351.30p | 353.90p | 347.80p | 351.10p | 675836 |
27/06/2012 | 349.40p | 352.90p | 345.40p | 350.10p | 899599 |
26/06/2012 | 350.20p | 352.90p | 342.20p | 347.90p | 1269024 |
25/06/2012 | 363.00p | 364.70p | 350.40p | 350.40p | 1435078 |
22/06/2012 | 372.60p | 373.40p | 355.60p | 365.80p | 2013448 |
21/06/2012 | 386.60p | 390.40p | 382.00p | 382.10p | 838519 |
20/06/2012 | 378.40p | 390.10p | 375.30p | 390.00p | 663127 |
19/06/2012 | 376.60p | 381.70p | 373.40p | 377.00p | 1005462 |
18/06/2012 | 380.80p | 381.40p | 371.00p | 376.00p | 797020 |
15/06/2012 | 362.30p | 377.53p | 360.60p | 377.30p | 2152420 |
14/06/2012 | 357.00p | 360.90p | 353.00p | 360.10p | 889468 |
13/06/2012 | 366.00p | 366.00p | 356.90p | 358.00p | 858527 |
12/06/2012 | 366.40p | 366.40p | 358.90p | 363.10p | 842640 |
11/06/2012 | 373.30p | 376.50p | 362.71p | 364.70p | 948345 |
08/06/2012 | 367.50p | 368.40p | 361.50p | 364.50p | 849510 |
07/06/2012 | 367.10p | 376.00p | 365.20p | 372.10p | 1118748 |
06/06/2012 | 345.40p | 365.10p | 343.60p | 365.00p | 1175881 |
01/06/2012 | 356.70p | 358.20p | 341.70p | 342.40p | 1279525 |
31/05/2012 | 358.00p | 362.40p | 350.80p | 356.00p | 1264526 |
30/05/2012 | 367.60p | 369.70p | 358.00p | 358.80p | 920008 |
29/05/2012 | 358.90p | 372.60p | 358.90p | 370.00p | 1052066 |
28/05/2012 | 354.80p | 360.30p | 354.40p | 357.70p | 732712 |
25/05/2012 | 364.30p | 365.00p | 350.30p | 354.20p | 1519520 |
24/05/2012 | 357.40p | 364.90p | 355.30p | 362.90p | 862473 |
23/05/2012 | 359.20p | 360.90p | 352.50p | 352.80p | 883131 |
22/05/2012 | 354.20p | 364.20p | 353.90p | 364.20p | 1061933 |
21/05/2012 | 345.70p | 355.30p | 345.70p | 351.60p | 928049 |
18/05/2012 | 347.20p | 351.40p | 343.00p | 347.90p | 844694 |
17/05/2012 | 358.50p | 359.40p | 353.00p | 353.10p | 931379 |
16/05/2012 | 353.50p | 361.80p | 349.10p | 358.10p | 1256373 |
15/05/2012 | 363.40p | 365.60p | 356.10p | 357.70p | 1388383 |
14/05/2012 | 372.30p | 372.30p | 360.20p | 361.20p | 1424846 |
11/05/2012 | 372.30p | 375.90p | 370.30p | 375.70p | 962450 |
10/05/2012 | 372.10p | 378.00p | 369.70p | 375.40p | 1206338 |
09/05/2012 | 373.80p | 374.60p | 365.00p | 370.10p | 1102589 |
08/05/2012 | 384.90p | 386.00p | 371.40p | 372.40p | 1642910 |
04/05/2012 | 404.80p | 404.90p | 381.10p | 385.00p | 1781120 |
03/05/2012 | 410.20p | 410.30p | 405.10p | 406.90p | 1520763 |
02/05/2012 | 419.10p | 419.10p | 408.00p | 410.00p | 2093555 |
01/05/2012 | 420.10p | 422.70p | 414.30p | 421.40p | 318360 |
30/04/2012 | 428.40p | 429.50p | 413.10p | 415.60p | 1562060 |
27/04/2012 | 422.70p | 428.70p | 419.00p | 427.20p | 1288901 |
26/04/2012 | 428.40p | 432.60p | 423.00p | 425.50p | 1138017 |
25/04/2012 | 426.30p | 429.80p | 423.90p | 426.80p | 1260858 |
24/04/2012 | 422.40p | 425.80p | 419.00p | 424.50p | 1372969 |
23/04/2012 | 431.00p | 432.50p | 422.20p | 423.00p | 1174054 |
20/04/2012 | 438.20p | 438.20p | 428.60p | 434.60p | 1053363 |
19/04/2012 | 438.20p | 441.90p | 435.40p | 438.00p | 1289271 |
18/04/2012 | 438.60p | 440.00p | 430.70p | 438.00p | 1557366 |
17/04/2012 | 432.90p | 442.00p | 432.40p | 440.60p | 1454785 |
16/04/2012 | 436.60p | 440.20p | 432.80p | 435.00p | 1477885 |
13/04/2012 | 450.30p | 459.50p | 440.40p | 440.40p | 1435599 |
12/04/2012 | 441.70p | 454.90p | 439.80p | 453.00p | 2094462 |
11/04/2012 | 436.00p | 439.70p | 420.90p | 437.80p | 4121049 |
10/04/2012 | 467.80p | 467.80p | 448.80p | 453.90p | 1906798 |
05/04/2012 | 468.30p | 474.60p | 462.95p | 471.50p | 817858 |
04/04/2012 | 480.50p | 483.80p | 464.50p | 467.10p | 2064003 |
03/04/2012 | 484.60p | 489.40p | 484.40p | 485.00p | 1362119 |
02/04/2012 | 479.80p | 486.00p | 478.40p | 485.00p | 1346605 |
30/03/2012 | 475.00p | 482.40p | 475.00p | 480.00p | 1129412 |
29/03/2012 | 477.20p | 482.20p | 469.20p | 473.00p | 1305014 |
28/03/2012 | 484.60p | 489.60p | 478.30p | 480.00p | 1076092 |
27/03/2012 | 489.50p | 492.40p | 486.70p | 488.70p | 1023309 |
26/03/2012 | 480.00p | 487.60p | 477.00p | 486.60p | 952145 |
23/03/2012 | 470.20p | 480.50p | 470.20p | 480.00p | 1420434 |
22/03/2012 | 488.20p | 492.90p | 478.50p | 481.50p | 1006024 |
21/03/2012 | 487.70p | 492.20p | 485.30p | 488.50p | 1036248 |
20/03/2012 | 489.80p | 496.60p | 478.00p | 488.40p | 1822808 |
19/03/2012 | 496.90p | 501.50p | 495.00p | 497.00p | 1230023 |
16/03/2012 | 490.80p | 505.00p | 490.80p | 496.00p | 3577487 |
15/03/2012 | 482.00p | 497.70p | 478.40p | 492.60p | 2125156 |
14/03/2012 | 479.90p | 482.70p | 476.10p | 478.10p | 1497570 |
13/03/2012 | 479.90p | 485.70p | 476.30p | 478.70p | 2299306 |
12/03/2012 | 484.00p | 484.00p | 473.40p | 477.30p | 3479786 |
09/03/2012 | 479.00p | 493.40p | 477.20p | 490.00p | 1852334 |
08/03/2012 | 468.00p | 480.80p | 468.00p | 476.90p | 1647707 |
07/03/2012 | 452.90p | 468.60p | 445.60p | 464.10p | 1871481 |
06/03/2012 | 485.00p | 495.00p | 439.10p | 443.00p | 4115596 |
05/03/2012 | 480.00p | 483.50p | 471.80p | 479.00p | 1806749 |
02/03/2012 | 475.70p | 487.40p | 474.80p | 484.00p | 1314879 |
01/03/2012 | 454.50p | 478.50p | 450.90p | 477.70p | 2010610 |
29/02/2012 | 450.20p | 454.40p | 446.30p | 453.60p | 746428 |
28/02/2012 | 452.60p | 457.50p | 448.30p | 451.00p | 952234 |
27/02/2012 | 452.80p | 455.40p | 448.00p | 453.80p | 636561 |
24/02/2012 | 465.30p | 465.30p | 455.30p | 456.00p | 1093613 |
23/02/2012 | 450.00p | 467.00p | 450.00p | 462.20p | 1704064 |
22/02/2012 | 437.00p | 452.00p | 435.50p | 451.80p | 1681353 |
21/02/2012 | 430.40p | 438.70p | 427.00p | 438.10p | 1188492 |
20/02/2012 | 424.80p | 433.00p | 421.90p | 432.10p | 940245 |
17/02/2012 | 418.90p | 423.80p | 416.80p | 421.40p | 1007342 |
16/02/2012 | 418.20p | 419.60p | 414.10p | 415.60p | 1099606 |
15/02/2012 | 423.30p | 430.00p | 423.10p | 424.40p | 542702 |
14/02/2012 | 424.70p | 429.00p | 421.60p | 423.00p | 496834 |
13/02/2012 | 421.80p | 427.80p | 421.00p | 427.40p | 451469 |
10/02/2012 | 425.30p | 426.40p | 419.10p | 419.10p | 600857 |
09/02/2012 | 422.50p | 428.40p | 421.50p | 428.10p | 539284 |
08/02/2012 | 419.30p | 425.70p | 418.50p | 423.80p | 655227 |
07/02/2012 | 431.40p | 431.40p | 411.40p | 420.00p | 1063284 |
06/02/2012 | 429.50p | 431.50p | 419.36p | 429.90p | 765689 |
03/02/2012 | 425.70p | 434.20p | 420.30p | 430.00p | 1184091 |
02/02/2012 | 419.90p | 427.00p | 418.40p | 425.20p | 1351216 |
01/02/2012 | 387.70p | 418.40p | 387.70p | 418.40p | 1919079 |
31/01/2012 | 382.90p | 389.10p | 380.10p | 389.10p | 935178 |
30/01/2012 | 393.70p | 393.70p | 376.20p | 381.80p | 850845 |
27/01/2012 | 397.40p | 398.60p | 393.60p | 394.30p | 717162 |
26/01/2012 | 399.50p | 402.20p | 395.70p | 399.70p | 1255776 |
25/01/2012 | 401.80p | 405.10p | 395.60p | 397.60p | 592901 |
24/01/2012 | 398.00p | 401.90p | 394.40p | 399.80p | 812362 |
23/01/2012 | 399.40p | 403.95p | 397.30p | 401.00p | 564926 |
20/01/2012 | 396.50p | 404.10p | 396.00p | 401.90p | 1360064 |
19/01/2012 | 382.50p | 395.60p | 382.10p | 394.60p | 758575 |
18/01/2012 | 382.20p | 389.40p | 379.10p | 381.50p | 723485 |
17/01/2012 | 381.40p | 382.90p | 377.00p | 382.60p | 1215892 |
16/01/2012 | 376.70p | 378.50p | 373.40p | 375.70p | 933711 |
13/01/2012 | 383.80p | 386.30p | 376.40p | 378.00p | 1699122 |
12/01/2012 | 369.40p | 381.50p | 367.26p | 380.70p | 1779303 |
11/01/2012 | 349.80p | 369.30p | 343.00p | 368.00p | 2445480 |
10/01/2012 | 345.20p | 351.80p | 340.60p | 345.20p | 1238750 |
09/01/2012 | 347.20p | 349.90p | 345.80p | 346.20p | 744779 |
06/01/2012 | 345.00p | 348.80p | 340.60p | 345.20p | 1527247 |
05/01/2012 | 353.40p | 353.40p | 340.10p | 342.90p | 863649 |
04/01/2012 | 358.00p | 362.80p | 353.40p | 353.40p | 1597054 |
03/01/2012 | 355.30p | 363.70p | 352.10p | 361.70p | 1303488 |
30/12/2011 | 347.20p | 348.90p | 344.80p | 348.80p | 424082 |
29/12/2011 | 339.80p | 347.60p | 335.70p | 347.00p | 974864 |
28/12/2011 | 340.00p | 345.30p | 336.91p | 338.70p | 670910 |
23/12/2011 | 336.40p | 340.80p | 335.00p | 340.80p | 102130 |
22/12/2011 | 333.90p | 338.00p | 330.20p | 333.50p | 692690 |
21/12/2011 | 339.00p | 341.30p | 332.20p | 333.90p | 760861 |
20/12/2011 | 324.30p | 337.93p | 324.10p | 335.00p | 1343854 |
19/12/2011 | 327.60p | 331.30p | 326.00p | 327.90p | 1634703 |
16/12/2011 | 324.30p | 331.30p | 323.90p | 330.30p | 1917016 |
15/12/2011 | 316.60p | 326.60p | 316.60p | 323.00p | 1489881 |
14/12/2011 | 327.00p | 331.10p | 322.40p | 325.10p | 1775643 |
13/12/2011 | 323.50p | 333.40p | 322.30p | 330.60p | 1304973 |
12/12/2011 | 326.60p | 328.30p | 322.20p | 324.50p | 837157 |
09/12/2011 | 320.10p | 327.20p | 319.30p | 325.70p | 1867949 |
08/12/2011 | 334.90p | 335.70p | 322.70p | 324.00p | 2521514 |
07/12/2011 | 341.10p | 341.20p | 325.00p | 331.00p | 4151041 |
06/12/2011 | 340.10p | 355.00p | 338.60p | 340.00p | 3513916 |
05/12/2011 | 347.00p | 347.80p | 313.10p | 345.90p | 7104104 |
02/12/2011 | 380.00p | 385.00p | 364.40p | 365.00p | 1660647 |
01/12/2011 | 384.10p | 391.50p | 379.50p | 379.90p | 1266601 |
30/11/2011 | 369.40p | 385.80p | 365.20p | 384.30p | 1472015 |
29/11/2011 | 363.30p | 374.40p | 359.10p | 371.30p | 1163922 |
28/11/2011 | 358.60p | 364.60p | 355.00p | 363.70p | 1325513 |
25/11/2011 | 358.70p | 359.60p | 348.10p | 356.90p | 994218 |
24/11/2011 | 359.80p | 361.60p | 354.20p | 356.50p | 1059084 |
23/11/2011 | 369.30p | 373.00p | 355.50p | 355.50p | 1223595 |
22/11/2011 | 380.50p | 384.00p | 371.80p | 371.90p | 1668568 |
21/11/2011 | 380.10p | 383.70p | 378.10p | 380.00p | 2112471 |
18/11/2011 | 374.90p | 384.70p | 373.00p | 383.60p | 1465257 |
17/11/2011 | 383.80p | 383.80p | 372.50p | 376.90p | 1216656 |
16/11/2011 | 372.80p | 392.70p | 372.40p | 385.40p | 2378810 |
15/11/2011 | 362.50p | 368.30p | 360.00p | 364.20p | 741059 |
14/11/2011 | 373.40p | 373.40p | 362.40p | 366.70p | 547667 |
11/11/2011 | 360.10p | 372.30p | 358.50p | 370.80p | 723757 |
10/11/2011 | 364.20p | 373.30p | 355.40p | 357.60p | 1469528 |
09/11/2011 | 374.00p | 375.20p | 363.00p | 372.90p | 949283 |
08/11/2011 | 377.00p | 377.10p | 368.70p | 373.50p | 1195267 |
07/11/2011 | 380.40p | 383.00p | 372.10p | 375.50p | 768473 |
04/11/2011 | 395.30p | 398.00p | 381.60p | 385.00p | 533710 |
03/11/2011 | 379.00p | 396.60p | 374.40p | 390.70p | 781213 |
02/11/2011 | 385.90p | 392.50p | 380.80p | 384.60p | 715070 |
01/11/2011 | 398.60p | 399.50p | 377.70p | 380.90p | 875768 |
31/10/2011 | 412.80p | 416.80p | 401.70p | 401.80p | 1064886 |
28/10/2011 | 411.80p | 419.60p | 409.80p | 417.90p | 1161765 |
27/10/2011 | 392.90p | 422.30p | 392.70p | 408.90p | 1694251 |
26/10/2011 | 389.40p | 392.20p | 382.50p | 385.00p | 955403 |
25/10/2011 | 390.90p | 395.80p | 386.40p | 388.60p | 2080540 |
24/10/2011 | 377.00p | 395.60p | 370.10p | 394.50p | 1243398 |
21/10/2011 | 364.10p | 381.00p | 360.30p | 378.60p | 1098065 |
20/10/2011 | 362.70p | 369.40p | 356.60p | 361.40p | 728567 |
19/10/2011 | 355.00p | 370.10p | 352.00p | 369.00p | 1574887 |
18/10/2011 | 352.60p | 358.20p | 349.30p | 355.00p | 862415 |
17/10/2011 | 364.30p | 369.10p | 353.80p | 357.50p | 696359 |
14/10/2011 | 357.00p | 365.50p | 356.20p | 363.00p | 832656 |
13/10/2011 | 364.60p | 366.80p | 354.10p | 358.50p | 1014565 |
12/10/2011 | 351.60p | 368.70p | 344.90p | 366.20p | 1553140 |
11/10/2011 | 359.00p | 359.00p | 341.20p | 351.60p | 2080399 |
10/10/2011 | 351.90p | 360.20p | 339.30p | 358.00p | 3694906 |
07/10/2011 | 376.40p | 376.40p | 362.60p | 363.70p | 1219386 |
06/10/2011 | 355.30p | 373.70p | 353.80p | 371.30p | 1370306 |
05/10/2011 | 343.00p | 354.50p | 342.90p | 352.60p | 1141862 |
04/10/2011 | 366.40p | 366.40p | 337.10p | 348.00p | 2188901 |
03/10/2011 | 362.00p | 369.30p | 359.40p | 367.30p | 754548 |
30/09/2011 | 373.10p | 379.60p | 366.20p | 368.80p | 903899 |
29/09/2011 | 380.50p | 380.50p | 371.10p | 377.40p | 925047 |
28/09/2011 | 374.10p | 385.40p | 374.10p | 380.10p | 739751 |
27/09/2011 | 369.00p | 378.10p | 367.70p | 377.90p | 1279712 |
26/09/2011 | 352.10p | 369.30p | 351.60p | 361.50p | 1045298 |
23/09/2011 | 361.20p | 361.20p | 343.00p | 357.60p | 1185884 |
22/09/2011 | 360.50p | 361.85p | 350.90p | 355.10p | 1189344 |
21/09/2011 | 360.90p | 371.80p | 360.90p | 368.90p | 946083 |
20/09/2011 | 351.50p | 363.40p | 347.70p | 363.00p | 854857 |
19/09/2011 | 357.70p | 363.80p | 349.20p | 352.00p | 1080558 |
*Close Price adjusted for both dividends and splits