Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2012 | 742.00p | 743.50p | 728.50p | 730.00p | 3355594 |
05/07/2012 | 742.50p | 749.50p | 733.50p | 742.00p | 4692574 |
04/07/2012 | 750.00p | 757.00p | 737.00p | 741.00p | 3466135 |
03/07/2012 | 752.50p | 761.00p | 750.00p | 751.50p | 3220343 |
02/07/2012 | 744.50p | 756.17p | 738.00p | 751.50p | 3524628 |
29/06/2012 | 748.50p | 748.50p | 728.00p | 738.00p | 5688978 |
28/06/2012 | 727.00p | 727.00p | 712.00p | 723.00p | 3204243 |
27/06/2012 | 718.00p | 724.50p | 712.98p | 723.00p | 2055154 |
26/06/2012 | 712.00p | 717.00p | 708.00p | 712.00p | 3364452 |
25/06/2012 | 725.50p | 729.50p | 710.00p | 712.00p | 3454642 |
22/06/2012 | 737.00p | 739.00p | 727.00p | 728.50p | 2740279 |
21/06/2012 | 740.50p | 752.50p | 737.00p | 744.50p | 4634376 |
20/06/2012 | 735.00p | 745.00p | 731.50p | 742.50p | 3682169 |
19/06/2012 | 706.50p | 731.50p | 706.00p | 731.00p | 4326179 |
18/06/2012 | 724.00p | 725.00p | 702.50p | 705.00p | 3317570 |
15/06/2012 | 715.50p | 717.00p | 708.57p | 709.00p | 12011157 |
14/06/2012 | 700.00p | 713.00p | 691.50p | 710.00p | 5009940 |
13/06/2012 | 705.50p | 713.00p | 696.50p | 704.00p | 4847736 |
12/06/2012 | 697.50p | 702.50p | 691.00p | 701.50p | 3528161 |
11/06/2012 | 714.50p | 719.02p | 695.48p | 700.00p | 5163475 |
08/06/2012 | 690.50p | 698.50p | 683.00p | 696.50p | 3620034 |
07/06/2012 | 687.00p | 708.00p | 680.50p | 696.50p | 6038796 |
06/06/2012 | 679.50p | 683.50p | 672.50p | 683.50p | 10885250 |
01/06/2012 | 680.50p | 682.00p | 654.50p | 660.00p | 5507150 |
31/05/2012 | 675.00p | 685.50p | 666.50p | 678.00p | 6889040 |
30/05/2012 | 686.00p | 686.50p | 669.00p | 673.00p | 6045203 |
29/05/2012 | 688.50p | 694.00p | 680.60p | 693.50p | 4702635 |
28/05/2012 | 687.00p | 694.50p | 680.50p | 684.00p | 2238660 |
25/05/2012 | 688.00p | 692.50p | 675.50p | 683.50p | 3567125 |
24/05/2012 | 672.50p | 689.50p | 667.00p | 686.00p | 7956963 |
23/05/2012 | 681.00p | 685.00p | 663.00p | 663.50p | 4822581 |
22/05/2012 | 678.00p | 694.30p | 671.00p | 692.00p | 4116312 |
21/05/2012 | 662.50p | 673.95p | 661.00p | 670.00p | 2727862 |
18/05/2012 | 675.00p | 679.90p | 662.50p | 665.50p | 6766087 |
17/05/2012 | 700.00p | 704.00p | 678.50p | 686.00p | 4683666 |
16/05/2012 | 699.00p | 708.00p | 693.50p | 700.50p | 5685453 |
15/05/2012 | 717.00p | 718.00p | 705.00p | 710.00p | 4105824 |
14/05/2012 | 722.00p | 722.00p | 707.00p | 715.50p | 5237258 |
11/05/2012 | 720.50p | 728.00p | 710.50p | 726.00p | 3362829 |
10/05/2012 | 714.00p | 724.05p | 702.70p | 722.00p | 4530885 |
09/05/2012 | 716.00p | 719.00p | 694.00p | 710.00p | 9000167 |
08/05/2012 | 717.00p | 734.00p | 707.00p | 710.50p | 6137316 |
04/05/2012 | 744.00p | 748.00p | 726.00p | 727.00p | 4383292 |
03/05/2012 | 760.00p | 763.50p | 746.00p | 747.50p | 4005124 |
02/05/2012 | 760.50p | 762.50p | 749.50p | 757.00p | 3494488 |
01/05/2012 | 758.50p | 769.00p | 750.50p | 758.50p | 1334622 |
30/04/2012 | 762.50p | 763.00p | 749.00p | 754.50p | 4261569 |
27/04/2012 | 741.50p | 765.50p | 735.50p | 760.00p | 4681311 |
26/04/2012 | 756.00p | 757.00p | 735.00p | 746.50p | 3917542 |
25/04/2012 | 740.00p | 754.50p | 740.00p | 752.50p | 4323482 |
24/04/2012 | 732.00p | 756.00p | 730.00p | 737.50p | 4564210 |
23/04/2012 | 757.00p | 761.00p | 723.00p | 725.50p | 6030772 |
20/04/2012 | 757.00p | 766.50p | 753.86p | 762.50p | 4442076 |
19/04/2012 | 747.00p | 764.50p | 747.00p | 755.50p | 7442823 |
18/04/2012 | 743.50p | 749.50p | 740.00p | 741.50p | 3665273 |
17/04/2012 | 721.00p | 746.50p | 721.00p | 743.00p | 3599587 |
16/04/2012 | 723.50p | 729.50p | 715.02p | 722.00p | 3753832 |
13/04/2012 | 739.50p | 742.50p | 726.50p | 726.50p | 4181830 |
12/04/2012 | 721.50p | 741.50p | 719.00p | 738.00p | 5488910 |
11/04/2012 | 717.00p | 728.00p | 716.00p | 725.00p | 5886015 |
10/04/2012 | 723.50p | 734.50p | 718.00p | 718.00p | 4920082 |
05/04/2012 | 738.50p | 742.00p | 725.50p | 736.00p | 4532296 |
04/04/2012 | 752.00p | 754.00p | 733.50p | 740.00p | 6719051 |
03/04/2012 | 763.50p | 764.00p | 753.00p | 754.00p | 4928898 |
02/04/2012 | 750.50p | 767.00p | 739.00p | 764.00p | 5321062 |
30/03/2012 | 750.00p | 768.24p | 744.00p | 747.50p | 9154054 |
29/03/2012 | 762.50p | 775.24p | 745.50p | 750.00p | 7538066 |
28/03/2012 | 778.50p | 790.74p | 765.50p | 768.50p | 6046410 |
27/03/2012 | 800.00p | 801.50p | 792.50p | 797.50p | 4467799 |
26/03/2012 | 789.00p | 802.00p | 784.50p | 795.00p | 4764799 |
23/03/2012 | 778.00p | 785.00p | 768.50p | 783.00p | 3604906 |
22/03/2012 | 779.00p | 780.00p | 767.50p | 776.00p | 4354619 |
21/03/2012 | 778.50p | 787.50p | 775.00p | 779.00p | 5221430 |
20/03/2012 | 785.50p | 790.00p | 771.50p | 775.00p | 5699789 |
19/03/2012 | 792.00p | 796.16p | 779.48p | 792.00p | 3219283 |
16/03/2012 | 779.50p | 797.00p | 777.00p | 791.50p | 6616670 |
15/03/2012 | 782.50p | 785.00p | 775.50p | 780.00p | 5413196 |
14/03/2012 | 771.00p | 798.50p | 769.00p | 785.00p | 10911589 |
13/03/2012 | 727.50p | 766.50p | 727.50p | 763.00p | 7550560 |
12/03/2012 | 723.00p | 734.82p | 717.00p | 728.00p | 5189971 |
09/03/2012 | 710.50p | 725.00p | 707.15p | 720.50p | 3743376 |
08/03/2012 | 706.50p | 717.50p | 705.50p | 710.00p | 4249758 |
07/03/2012 | 700.00p | 706.50p | 698.00p | 702.50p | 4090855 |
06/03/2012 | 715.00p | 716.60p | 692.50p | 700.00p | 11031627 |
05/03/2012 | 722.50p | 724.00p | 716.50p | 720.00p | 3504802 |
02/03/2012 | 725.50p | 732.50p | 723.50p | 727.50p | 3584366 |
01/03/2012 | 712.50p | 726.96p | 707.69p | 724.00p | 2942692 |
29/02/2012 | 725.00p | 728.50p | 712.24p | 712.50p | 4688300 |
28/02/2012 | 722.00p | 728.96p | 716.00p | 723.50p | 3309344 |
27/02/2012 | 719.50p | 722.00p | 706.00p | 719.50p | 4327488 |
24/02/2012 | 727.00p | 736.00p | 718.50p | 722.00p | 4162169 |
23/02/2012 | 708.50p | 726.00p | 707.00p | 723.00p | 4540999 |
22/02/2012 | 718.00p | 721.00p | 711.00p | 711.50p | 3567253 |
21/02/2012 | 724.00p | 726.00p | 712.50p | 715.50p | 3636006 |
20/02/2012 | 725.00p | 731.00p | 722.63p | 724.00p | 2257872 |
17/02/2012 | 724.00p | 729.50p | 718.50p | 721.00p | 3956674 |
16/02/2012 | 713.00p | 721.00p | 708.00p | 718.00p | 3494643 |
15/02/2012 | 725.00p | 727.50p | 715.00p | 719.50p | 3734026 |
14/02/2012 | 715.50p | 722.00p | 708.50p | 718.00p | 3491441 |
13/02/2012 | 720.50p | 724.35p | 713.50p | 716.50p | 2939101 |
10/02/2012 | 722.00p | 724.00p | 709.00p | 714.00p | 3815082 |
09/02/2012 | 731.50p | 735.00p | 724.50p | 725.50p | 3196095 |
08/02/2012 | 730.50p | 739.00p | 726.50p | 728.00p | 3142040 |
07/02/2012 | 728.00p | 732.00p | 721.00p | 728.50p | 2536590 |
06/02/2012 | 730.50p | 731.50p | 724.00p | 727.50p | 2964989 |
03/02/2012 | 719.00p | 733.00p | 716.81p | 732.00p | 3586827 |
02/02/2012 | 720.50p | 723.00p | 714.50p | 719.00p | 4010339 |
01/02/2012 | 704.00p | 719.50p | 701.00p | 719.00p | 6326229 |
31/01/2012 | 703.50p | 710.00p | 696.50p | 700.50p | 6407350 |
30/01/2012 | 707.00p | 711.00p | 691.00p | 695.50p | 3752005 |
27/01/2012 | 716.00p | 720.50p | 710.00p | 715.50p | 4841731 |
26/01/2012 | 708.50p | 722.50p | 703.50p | 717.50p | 4628036 |
25/01/2012 | 708.50p | 711.00p | 696.62p | 704.50p | 4895171 |
24/01/2012 | 716.00p | 716.00p | 699.50p | 705.50p | 5257997 |
23/01/2012 | 695.00p | 718.22p | 693.50p | 716.50p | 6069176 |
20/01/2012 | 701.50p | 703.00p | 690.00p | 694.00p | 6499811 |
19/01/2012 | 688.50p | 702.50p | 687.00p | 700.00p | 6468421 |
18/01/2012 | 678.00p | 692.50p | 673.50p | 682.50p | 6034495 |
17/01/2012 | 679.50p | 680.00p | 669.00p | 678.50p | 4837168 |
16/01/2012 | 657.00p | 673.00p | 656.00p | 670.00p | 2359685 |
13/01/2012 | 674.50p | 674.50p | 652.00p | 662.50p | 4335722 |
12/01/2012 | 662.00p | 673.34p | 661.00p | 667.00p | 4411524 |
11/01/2012 | 652.00p | 664.00p | 651.00p | 660.00p | 3628596 |
10/01/2012 | 643.50p | 658.00p | 640.00p | 652.00p | 7127473 |
09/01/2012 | 638.00p | 643.95p | 632.00p | 636.00p | 3680146 |
06/01/2012 | 635.00p | 646.00p | 630.00p | 637.50p | 2816596 |
05/01/2012 | 652.50p | 652.50p | 628.50p | 633.50p | 4238147 |
04/01/2012 | 644.50p | 650.50p | 638.00p | 643.50p | 3918682 |
03/01/2012 | 659.00p | 659.50p | 635.50p | 645.00p | 4639220 |
30/12/2011 | 634.00p | 638.50p | 625.00p | 638.50p | 1377674 |
29/12/2011 | 625.50p | 630.50p | 619.50p | 630.50p | 1254414 |
28/12/2011 | 626.00p | 634.50p | 614.20p | 623.50p | 2613342 |
23/12/2011 | 623.00p | 625.00p | 616.63p | 624.50p | 770726 |
22/12/2011 | 615.00p | 619.50p | 610.50p | 617.00p | 2993546 |
21/12/2011 | 629.50p | 634.50p | 608.50p | 613.00p | 4200891 |
20/12/2011 | 604.50p | 623.50p | 600.50p | 620.50p | 2930925 |
19/12/2011 | 602.50p | 617.00p | 601.50p | 608.00p | 2767844 |
16/12/2011 | 618.00p | 622.50p | 609.50p | 609.50p | 6707676 |
15/12/2011 | 604.00p | 619.00p | 602.00p | 614.50p | 6533341 |
14/12/2011 | 615.50p | 624.36p | 600.50p | 600.50p | 6058259 |
13/12/2011 | 625.00p | 628.50p | 612.00p | 619.00p | 6179195 |
12/12/2011 | 651.50p | 654.50p | 623.50p | 624.00p | 5205663 |
09/12/2011 | 626.00p | 655.00p | 622.50p | 654.50p | 4609889 |
08/12/2011 | 650.50p | 654.87p | 633.00p | 636.00p | 5392203 |
07/12/2011 | 654.00p | 654.00p | 634.00p | 644.00p | 6761776 |
06/12/2011 | 645.50p | 656.50p | 640.50p | 649.00p | 4009136 |
05/12/2011 | 655.00p | 661.50p | 646.50p | 649.00p | 5899435 |
02/12/2011 | 637.00p | 654.00p | 632.50p | 649.00p | 5671111 |
01/12/2011 | 629.50p | 632.50p | 617.50p | 627.50p | 5997571 |
30/11/2011 | 601.50p | 642.00p | 596.00p | 623.00p | 11897937 |
29/11/2011 | 596.50p | 612.50p | 592.00p | 610.50p | 5887483 |
28/11/2011 | 573.50p | 600.00p | 565.00p | 598.00p | 6077435 |
25/11/2011 | 559.00p | 569.90p | 549.00p | 565.50p | 3863586 |
24/11/2011 | 559.00p | 570.00p | 551.00p | 559.50p | 3451639 |
23/11/2011 | 571.50p | 578.00p | 555.00p | 555.00p | 5517850 |
22/11/2011 | 574.50p | 585.50p | 573.50p | 575.00p | 5361716 |
21/11/2011 | 591.50p | 594.50p | 571.00p | 571.00p | 4967204 |
18/11/2011 | 590.00p | 604.00p | 588.50p | 596.00p | 5616744 |
17/11/2011 | 609.00p | 614.00p | 593.50p | 597.50p | 5831895 |
16/11/2011 | 627.00p | 635.00p | 612.00p | 615.50p | 5371914 |
15/11/2011 | 616.50p | 632.00p | 603.50p | 629.50p | 5987300 |
14/11/2011 | 643.50p | 644.50p | 618.00p | 624.00p | 3791697 |
11/11/2011 | 608.00p | 637.00p | 606.00p | 636.00p | 4526731 |
10/11/2011 | 595.50p | 620.50p | 592.00p | 607.00p | 6158295 |
09/11/2011 | 643.50p | 647.00p | 607.00p | 611.00p | 6074566 |
08/11/2011 | 620.50p | 646.00p | 619.00p | 636.50p | 7464230 |
07/11/2011 | 617.00p | 629.50p | 606.00p | 618.00p | 4226286 |
04/11/2011 | 633.50p | 633.50p | 608.50p | 620.50p | 4637716 |
03/11/2011 | 616.50p | 649.50p | 607.00p | 625.50p | 8803282 |
02/11/2011 | 620.00p | 630.50p | 602.50p | 628.50p | 9683969 |
01/11/2011 | 626.50p | 632.00p | 601.50p | 614.00p | 6455699 |
31/10/2011 | 657.50p | 661.00p | 647.50p | 647.50p | 5628505 |
28/10/2011 | 685.00p | 687.50p | 660.00p | 664.00p | 7272277 |
27/10/2011 | 665.00p | 688.50p | 657.50p | 681.00p | 7302429 |
26/10/2011 | 649.00p | 652.00p | 630.21p | 639.50p | 5461337 |
25/10/2011 | 652.50p | 661.00p | 645.00p | 649.00p | 6321928 |
24/10/2011 | 638.00p | 659.00p | 635.00p | 658.50p | 6019940 |
21/10/2011 | 617.00p | 634.00p | 609.50p | 633.00p | 5111053 |
20/10/2011 | 618.50p | 620.50p | 604.50p | 608.50p | 7594874 |
19/10/2011 | 628.00p | 637.50p | 622.00p | 631.00p | 6796933 |
18/10/2011 | 605.50p | 620.50p | 605.50p | 619.00p | 3876236 |
17/10/2011 | 639.50p | 643.00p | 616.00p | 621.50p | 4713882 |
14/10/2011 | 620.00p | 643.50p | 614.50p | 632.00p | 3899757 |
13/10/2011 | 634.00p | 642.00p | 613.00p | 618.50p | 4858440 |
12/10/2011 | 610.50p | 641.00p | 607.00p | 636.50p | 6497719 |
11/10/2011 | 609.00p | 614.00p | 599.00p | 614.00p | 4856161 |
10/10/2011 | 590.00p | 617.50p | 583.00p | 610.50p | 5738883 |
07/10/2011 | 589.00p | 597.00p | 580.00p | 589.50p | 5389251 |
06/10/2011 | 537.00p | 590.00p | 531.50p | 590.00p | 14137337 |
05/10/2011 | 526.00p | 530.56p | 504.00p | 528.00p | 8887004 |
04/10/2011 | 533.00p | 534.18p | 494.50p | 509.00p | 11593895 |
03/10/2011 | 542.00p | 548.50p | 534.00p | 542.50p | 4751614 |
30/09/2011 | 569.50p | 572.00p | 546.00p | 557.50p | 7337475 |
29/09/2011 | 570.50p | 580.50p | 567.00p | 574.50p | 4644906 |
28/09/2011 | 581.50p | 587.11p | 570.50p | 573.50p | 3850809 |
27/09/2011 | 583.00p | 591.00p | 575.00p | 588.50p | 6655126 |
26/09/2011 | 532.00p | 571.00p | 531.50p | 561.00p | 10409019 |
23/09/2011 | 563.00p | 564.50p | 523.50p | 546.50p | 6299564 |
22/09/2011 | 574.00p | 597.00p | 547.00p | 555.00p | 13095886 |
21/09/2011 | 598.00p | 607.50p | 592.82p | 597.00p | 3886898 |
*Close Price adjusted for both dividends and splits