Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/09/2011 | 360.60p | 366.10p | 357.20p | 366.10p | 1125226 |
15/09/2011 | 353.80p | 359.50p | 353.80p | 357.10p | 1246925 |
14/09/2011 | 344.00p | 348.90p | 342.10p | 348.80p | 1273763 |
13/09/2011 | 346.10p | 348.50p | 334.30p | 345.20p | 2036155 |
12/09/2011 | 342.10p | 342.10p | 334.20p | 338.70p | 926783 |
09/09/2011 | 358.00p | 358.00p | 346.60p | 347.60p | 1183676 |
08/09/2011 | 358.90p | 366.70p | 355.40p | 362.70p | 1176442 |
07/09/2011 | 356.20p | 359.00p | 349.50p | 358.10p | 1219950 |
06/09/2011 | 352.80p | 358.90p | 349.60p | 354.50p | 2429891 |
05/09/2011 | 362.20p | 363.84p | 349.30p | 353.30p | 1610906 |
02/09/2011 | 377.00p | 377.00p | 367.60p | 370.30p | 2068666 |
01/09/2011 | 389.10p | 389.10p | 371.40p | 379.80p | 2217924 |
31/08/2011 | 376.00p | 392.60p | 376.00p | 390.00p | 1700236 |
30/08/2011 | 371.60p | 380.40p | 369.50p | 372.90p | 1319970 |
26/08/2011 | 366.00p | 370.40p | 355.60p | 361.80p | 1278497 |
25/08/2011 | 380.60p | 386.80p | 365.70p | 366.60p | 3851168 |
24/08/2011 | 372.00p | 380.40p | 368.50p | 378.10p | 7679673 |
23/08/2011 | 353.40p | 364.30p | 350.70p | 362.50p | 4857386 |
22/08/2011 | 348.30p | 357.90p | 348.20p | 350.70p | 5913291 |
19/08/2011 | 358.40p | 364.00p | 340.00p | 354.10p | 8352902 |
18/08/2011 | 368.90p | 381.10p | 359.80p | 361.80p | 9005698 |
17/08/2011 | 368.90p | 380.10p | 366.30p | 370.40p | 3940423 |
16/08/2011 | 370.00p | 375.00p | 360.00p | 373.20p | 2730301 |
15/08/2011 | 364.70p | 400.40p | 328.30p | 368.00p | 9421291 |
12/08/2011 | 394.50p | 409.30p | 383.20p | 400.40p | 3222312 |
11/08/2011 | 396.90p | 404.90p | 378.80p | 390.40p | 3701367 |
10/08/2011 | 413.80p | 417.80p | 377.60p | 384.20p | 4342692 |
09/08/2011 | 398.90p | 413.50p | 375.10p | 404.50p | 4034823 |
08/08/2011 | 419.10p | 442.30p | 398.00p | 398.90p | 2372854 |
05/08/2011 | 424.00p | 437.80p | 412.50p | 424.20p | 2130105 |
04/08/2011 | 460.90p | 464.80p | 428.50p | 434.20p | 2727381 |
03/08/2011 | 468.50p | 472.10p | 453.50p | 454.60p | 2013555 |
02/08/2011 | 490.10p | 501.70p | 470.40p | 471.00p | 2448850 |
01/08/2011 | 507.00p | 511.00p | 487.80p | 492.50p | 1840802 |
29/07/2011 | 500.00p | 509.00p | 490.60p | 501.50p | 2677083 |
28/07/2011 | 508.50p | 516.00p | 501.00p | 505.50p | 1606825 |
27/07/2011 | 525.00p | 530.00p | 511.50p | 515.50p | 916197 |
26/07/2011 | 527.00p | 530.00p | 521.50p | 526.00p | 716151 |
25/07/2011 | 525.00p | 525.50p | 519.00p | 523.00p | 836729 |
22/07/2011 | 527.00p | 532.00p | 523.00p | 527.00p | 698341 |
21/07/2011 | 519.50p | 525.50p | 514.50p | 524.00p | 1285545 |
20/07/2011 | 507.50p | 521.00p | 505.00p | 520.50p | 1104708 |
19/07/2011 | 509.00p | 511.50p | 502.00p | 506.50p | 1403797 |
18/07/2011 | 522.50p | 522.50p | 505.00p | 506.50p | 1593684 |
15/07/2011 | 528.50p | 532.50p | 520.50p | 523.50p | 1022457 |
14/07/2011 | 529.50p | 537.81p | 527.50p | 529.00p | 1019598 |
13/07/2011 | 522.50p | 543.00p | 522.50p | 537.00p | 1288363 |
12/07/2011 | 524.00p | 528.50p | 510.00p | 523.50p | 2419274 |
11/07/2011 | 541.00p | 550.50p | 529.00p | 530.00p | 2491965 |
08/07/2011 | 534.50p | 545.00p | 533.00p | 533.50p | 1087167 |
07/07/2011 | 546.50p | 546.50p | 523.50p | 532.00p | 2307244 |
06/07/2011 | 553.00p | 553.00p | 541.50p | 545.50p | 2356859 |
05/07/2011 | 550.50p | 558.00p | 549.00p | 551.00p | 2354334 |
04/07/2011 | 551.50p | 557.06p | 549.00p | 552.50p | 900291 |
01/07/2011 | 536.00p | 553.00p | 534.50p | 551.00p | 939925 |
30/06/2011 | 531.00p | 535.50p | 527.00p | 535.00p | 1010359 |
29/06/2011 | 525.00p | 532.00p | 517.00p | 530.50p | 1686766 |
28/06/2011 | 514.50p | 526.52p | 514.50p | 524.50p | 1034105 |
27/06/2011 | 518.00p | 523.00p | 513.50p | 513.50p | 707017 |
24/06/2011 | 529.00p | 529.50p | 514.50p | 517.50p | 1481028 |
23/06/2011 | 526.00p | 533.50p | 521.50p | 523.00p | 1360082 |
22/06/2011 | 525.00p | 528.50p | 524.50p | 527.50p | 832855 |
21/06/2011 | 524.50p | 533.00p | 522.50p | 528.00p | 442527 |
20/06/2011 | 517.50p | 526.00p | 516.50p | 523.50p | 961550 |
17/06/2011 | 518.50p | 529.50p | 513.00p | 525.50p | 1553649 |
16/06/2011 | 520.50p | 525.00p | 514.50p | 523.50p | 939057 |
15/06/2011 | 530.50p | 532.50p | 524.50p | 526.50p | 430456 |
14/06/2011 | 523.00p | 537.00p | 523.00p | 531.00p | 1107161 |
13/06/2011 | 526.00p | 526.50p | 518.00p | 522.50p | 1484751 |
10/06/2011 | 525.00p | 535.50p | 523.50p | 525.00p | 1302736 |
09/06/2011 | 535.00p | 536.50p | 525.50p | 526.50p | 1402649 |
08/06/2011 | 538.50p | 541.50p | 532.50p | 536.00p | 1391863 |
07/06/2011 | 540.00p | 549.50p | 538.50p | 543.00p | 898575 |
06/06/2011 | 540.00p | 554.00p | 538.50p | 539.50p | 988041 |
03/06/2011 | 542.50p | 545.00p | 539.00p | 541.00p | 1079281 |
02/06/2011 | 537.50p | 546.00p | 534.00p | 542.00p | 612451 |
01/06/2011 | 537.50p | 546.50p | 531.50p | 540.50p | 1273512 |
31/05/2011 | 527.50p | 537.50p | 527.50p | 534.00p | 893563 |
27/05/2011 | 529.00p | 531.50p | 525.50p | 529.00p | 370204 |
26/05/2011 | 526.50p | 529.50p | 521.50p | 526.00p | 941833 |
25/05/2011 | 523.50p | 529.00p | 518.50p | 527.50p | 534935 |
24/05/2011 | 522.50p | 529.00p | 522.50p | 526.50p | 986495 |
23/05/2011 | 521.50p | 524.50p | 517.00p | 522.00p | 768941 |
20/05/2011 | 540.00p | 542.50p | 526.50p | 529.00p | 860788 |
19/05/2011 | 538.00p | 542.50p | 536.00p | 540.00p | 576493 |
18/05/2011 | 532.00p | 536.50p | 530.00p | 536.50p | 502859 |
17/05/2011 | 548.50p | 554.00p | 532.50p | 533.00p | 1263187 |
16/05/2011 | 545.50p | 553.00p | 538.00p | 552.50p | 1505602 |
13/05/2011 | 547.50p | 552.00p | 546.00p | 547.50p | 413328 |
12/05/2011 | 540.00p | 548.50p | 538.00p | 545.50p | 957429 |
11/05/2011 | 552.50p | 556.50p | 542.50p | 543.00p | 1516842 |
10/05/2011 | 542.50p | 553.50p | 542.50p | 551.50p | 3975920 |
09/05/2011 | 536.50p | 547.00p | 536.50p | 539.50p | 568234 |
06/05/2011 | 534.00p | 543.00p | 525.00p | 540.00p | 1039070 |
05/05/2011 | 533.50p | 539.00p | 531.00p | 534.50p | 1264754 |
04/05/2011 | 550.00p | 550.00p | 534.00p | 535.50p | 855387 |
03/05/2011 | 553.50p | 555.00p | 544.00p | 552.50p | 1355302 |
28/04/2011 | 566.00p | 570.50p | 550.00p | 552.00p | 1344067 |
27/04/2011 | 557.50p | 569.00p | 557.50p | 567.00p | 695895 |
26/04/2011 | 551.00p | 560.00p | 551.00p | 557.00p | 359295 |
21/04/2011 | 550.00p | 563.00p | 549.50p | 559.50p | 759881 |
20/04/2011 | 530.00p | 548.05p | 529.00p | 548.00p | 599624 |
19/04/2011 | 529.00p | 534.50p | 524.00p | 530.00p | 320318 |
18/04/2011 | 535.50p | 535.50p | 519.00p | 524.00p | 593291 |
15/04/2011 | 535.00p | 540.00p | 533.00p | 535.00p | 464407 |
14/04/2011 | 535.00p | 538.50p | 532.00p | 535.50p | 870325 |
13/04/2011 | 527.50p | 539.50p | 526.50p | 536.50p | 784500 |
12/04/2011 | 520.50p | 526.00p | 517.50p | 525.00p | 1075533 |
11/04/2011 | 520.00p | 534.50p | 517.00p | 525.50p | 1005872 |
08/04/2011 | 523.50p | 523.50p | 515.50p | 517.00p | 905205 |
07/04/2011 | 538.00p | 538.00p | 520.00p | 521.50p | 1343205 |
06/04/2011 | 545.00p | 549.50p | 536.50p | 537.50p | 880587 |
05/04/2011 | 548.50p | 556.00p | 544.50p | 547.00p | 500294 |
04/04/2011 | 532.00p | 551.50p | 532.00p | 548.50p | 1054222 |
01/04/2011 | 517.00p | 534.00p | 517.00p | 533.50p | 1043767 |
31/03/2011 | 527.00p | 528.00p | 514.00p | 514.00p | 662193 |
30/03/2011 | 519.50p | 528.00p | 515.00p | 527.50p | 830673 |
29/03/2011 | 510.50p | 515.50p | 508.50p | 515.00p | 530861 |
28/03/2011 | 514.50p | 517.00p | 510.00p | 511.50p | 541611 |
25/03/2011 | 512.00p | 518.00p | 506.50p | 514.50p | 953646 |
24/03/2011 | 508.00p | 512.50p | 504.50p | 510.00p | 922730 |
23/03/2011 | 506.50p | 508.00p | 500.00p | 506.00p | 1432454 |
22/03/2011 | 509.50p | 513.50p | 505.00p | 506.50p | 568272 |
21/03/2011 | 512.00p | 516.00p | 508.50p | 512.00p | 564844 |
18/03/2011 | 506.00p | 516.00p | 502.50p | 508.00p | 966630 |
17/03/2011 | 495.70p | 506.00p | 491.90p | 502.50p | 1428294 |
16/03/2011 | 492.80p | 504.50p | 486.10p | 487.30p | 1504354 |
15/03/2011 | 490.20p | 497.50p | 481.60p | 493.90p | 1832242 |
14/03/2011 | 490.00p | 503.50p | 487.00p | 500.50p | 1208425 |
11/03/2011 | 498.70p | 499.30p | 490.10p | 491.00p | 1135533 |
10/03/2011 | 512.50p | 516.50p | 500.00p | 500.00p | 1641487 |
09/03/2011 | 516.00p | 524.50p | 511.00p | 515.50p | 786718 |
08/03/2011 | 520.50p | 521.30p | 505.00p | 512.00p | 1842017 |
07/03/2011 | 529.50p | 534.50p | 521.50p | 524.50p | 1605349 |
04/03/2011 | 522.50p | 538.00p | 521.50p | 535.50p | 1180939 |
03/03/2011 | 515.50p | 530.50p | 515.50p | 526.00p | 972412 |
02/03/2011 | 510.00p | 516.50p | 504.00p | 512.50p | 1050935 |
01/03/2011 | 516.50p | 524.50p | 510.00p | 513.50p | 813880 |
28/02/2011 | 507.50p | 517.50p | 503.00p | 514.50p | 1011090 |
25/02/2011 | 504.00p | 510.50p | 498.20p | 506.50p | 587792 |
24/02/2011 | 503.00p | 503.00p | 495.50p | 496.40p | 868387 |
23/02/2011 | 509.50p | 510.00p | 502.00p | 503.00p | 1259944 |
22/02/2011 | 510.00p | 513.00p | 499.70p | 510.00p | 1135721 |
21/02/2011 | 524.50p | 525.50p | 511.00p | 513.50p | 503869 |
18/02/2011 | 524.50p | 525.50p | 520.50p | 525.00p | 379424 |
17/02/2011 | 529.50p | 533.00p | 523.50p | 525.50p | 630491 |
16/02/2011 | 533.50p | 535.00p | 527.50p | 530.50p | 270412 |
15/02/2011 | 543.00p | 545.50p | 523.50p | 531.50p | 1186795 |
14/02/2011 | 539.50p | 547.00p | 537.00p | 541.50p | 663172 |
11/02/2011 | 541.50p | 545.50p | 538.00p | 539.50p | 1267178 |
10/02/2011 | 543.50p | 548.50p | 538.00p | 542.50p | 1638539 |
09/02/2011 | 550.50p | 550.50p | 545.50p | 547.00p | 2437696 |
08/02/2011 | 550.00p | 554.50p | 545.50p | 548.00p | 2514175 |
07/02/2011 | 549.00p | 553.00p | 544.50p | 552.00p | 770718 |
04/02/2011 | 544.50p | 551.00p | 543.00p | 548.00p | 617503 |
03/02/2011 | 538.00p | 547.00p | 536.00p | 544.50p | 3383362 |
02/02/2011 | 542.50p | 548.50p | 534.00p | 540.50p | 880025 |
01/02/2011 | 537.00p | 550.00p | 532.00p | 542.00p | 1321902 |
31/01/2011 | 545.00p | 545.00p | 531.50p | 536.50p | 1587718 |
28/01/2011 | 535.50p | 560.06p | 533.50p | 543.50p | 1927099 |
27/01/2011 | 531.00p | 540.00p | 530.00p | 535.00p | 1038392 |
26/01/2011 | 522.50p | 536.00p | 522.50p | 532.50p | 1528394 |
25/01/2011 | 519.00p | 528.00p | 515.00p | 523.50p | 1177636 |
24/01/2011 | 526.00p | 528.50p | 518.50p | 520.00p | 855293 |
21/01/2011 | 516.00p | 527.00p | 506.50p | 526.00p | 1618057 |
20/01/2011 | 530.50p | 530.50p | 510.00p | 510.50p | 733413 |
19/01/2011 | 541.00p | 547.50p | 531.00p | 531.00p | 1101102 |
18/01/2011 | 527.00p | 542.50p | 527.00p | 540.50p | 1433747 |
17/01/2011 | 513.00p | 532.00p | 503.50p | 528.00p | 1767681 |
14/01/2011 | 506.50p | 518.00p | 498.72p | 508.50p | 906555 |
13/01/2011 | 517.00p | 519.00p | 505.00p | 507.50p | 1078117 |
12/01/2011 | 519.50p | 520.00p | 515.00p | 517.50p | 1244549 |
11/01/2011 | 520.50p | 522.50p | 516.00p | 518.50p | 2697427 |
10/01/2011 | 538.50p | 544.50p | 521.00p | 527.50p | 1339926 |
07/01/2011 | 542.50p | 545.00p | 533.50p | 540.00p | 2297914 |
06/01/2011 | 552.00p | 555.00p | 542.00p | 542.50p | 1008354 |
05/01/2011 | 550.00p | 555.50p | 548.50p | 550.00p | 1330669 |
04/01/2011 | 559.00p | 560.50p | 548.00p | 551.50p | 2589486 |
31/12/2010 | 556.00p | 556.00p | 551.00p | 555.00p | 474335 |
30/12/2010 | 554.50p | 557.00p | 549.50p | 557.00p | 185089 |
29/12/2010 | 548.00p | 560.00p | 548.00p | 555.50p | 421226 |
24/12/2010 | 552.00p | 556.50p | 552.00p | 552.00p | 31568 |
23/12/2010 | 566.50p | 566.50p | 546.00p | 550.50p | 1822141 |
22/12/2010 | 553.50p | 567.00p | 551.50p | 565.50p | 391754 |
21/12/2010 | 560.00p | 560.00p | 551.50p | 553.50p | 528214 |
20/12/2010 | 543.50p | 557.50p | 542.50p | 556.50p | 625121 |
17/12/2010 | 532.50p | 547.00p | 530.00p | 547.00p | 1378256 |
16/12/2010 | 536.00p | 545.00p | 522.50p | 530.00p | 1390173 |
15/12/2010 | 506.00p | 537.50p | 503.00p | 535.50p | 1454389 |
14/12/2010 | 498.90p | 502.00p | 496.90p | 500.00p | 588167 |
13/12/2010 | 499.10p | 505.50p | 497.80p | 501.00p | 1080440 |
10/12/2010 | 502.00p | 503.00p | 497.10p | 499.50p | 742016 |
09/12/2010 | 507.00p | 512.50p | 498.20p | 500.00p | 1054310 |
08/12/2010 | 506.50p | 509.04p | 502.50p | 508.00p | 641917 |
07/12/2010 | 506.00p | 510.50p | 505.00p | 509.00p | 526430 |
06/12/2010 | 508.00p | 512.50p | 504.50p | 506.50p | 716022 |
03/12/2010 | 505.00p | 516.00p | 505.00p | 513.50p | 813091 |
02/12/2010 | 488.90p | 510.00p | 485.60p | 510.00p | 1362740 |
01/12/2010 | 477.80p | 485.40p | 473.10p | 483.10p | 803065 |
30/11/2010 | 481.80p | 481.80p | 474.50p | 476.70p | 1116993 |
*Close Price adjusted for both dividends and splits