Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/07/2012 | 625.50p | 638.50p | 625.50p | 631.00p | 929950 |
06/07/2012 | 640.00p | 640.00p | 630.00p | 638.50p | 646104 |
05/07/2012 | 629.50p | 641.00p | 626.00p | 638.50p | 1223617 |
04/07/2012 | 621.00p | 626.00p | 614.50p | 626.00p | 1110077 |
03/07/2012 | 634.00p | 647.00p | 619.00p | 621.50p | 1483995 |
02/07/2012 | 612.50p | 636.00p | 611.00p | 635.00p | 1360967 |
29/06/2012 | 586.00p | 614.00p | 583.00p | 609.00p | 1282358 |
28/06/2012 | 588.50p | 589.00p | 566.00p | 570.00p | 932418 |
27/06/2012 | 590.00p | 590.00p | 580.50p | 587.50p | 831213 |
26/06/2012 | 587.00p | 592.00p | 585.00p | 587.50p | 1083477 |
25/06/2012 | 600.50p | 607.00p | 589.00p | 589.00p | 829238 |
22/06/2012 | 600.00p | 605.50p | 592.00p | 603.50p | 1257140 |
21/06/2012 | 608.00p | 619.00p | 603.50p | 608.50p | 648272 |
20/06/2012 | 596.00p | 614.50p | 588.50p | 614.00p | 764459 |
19/06/2012 | 592.50p | 597.26p | 585.50p | 593.50p | 853483 |
18/06/2012 | 593.50p | 594.50p | 578.40p | 590.00p | 1083668 |
15/06/2012 | 569.50p | 589.50p | 568.50p | 580.00p | 2176978 |
14/06/2012 | 567.00p | 568.72p | 550.00p | 567.50p | 922672 |
13/06/2012 | 575.00p | 584.50p | 558.00p | 570.50p | 932429 |
12/06/2012 | 589.50p | 593.45p | 567.00p | 576.50p | 1861710 |
11/06/2012 | 600.00p | 606.41p | 589.00p | 591.50p | 1227708 |
08/06/2012 | 580.50p | 594.00p | 573.50p | 592.00p | 1243105 |
07/06/2012 | 555.00p | 588.50p | 552.33p | 586.50p | 1159406 |
06/06/2012 | 533.00p | 553.50p | 531.00p | 553.00p | 1419278 |
01/06/2012 | 565.50p | 570.00p | 521.50p | 532.00p | 2696648 |
31/05/2012 | 565.00p | 575.00p | 562.00p | 568.00p | 1161000 |
30/05/2012 | 569.50p | 572.32p | 560.00p | 565.00p | 948807 |
29/05/2012 | 569.50p | 575.56p | 557.50p | 575.50p | 1330313 |
28/05/2012 | 555.00p | 572.00p | 552.00p | 568.00p | 590208 |
25/05/2012 | 560.00p | 562.00p | 542.50p | 550.50p | 853201 |
24/05/2012 | 561.50p | 563.00p | 549.00p | 558.50p | 591521 |
23/05/2012 | 563.50p | 567.00p | 555.00p | 556.00p | 801846 |
22/05/2012 | 554.00p | 575.00p | 554.00p | 572.00p | 1064050 |
21/05/2012 | 551.00p | 554.50p | 545.00p | 548.50p | 815110 |
18/05/2012 | 557.50p | 557.50p | 538.00p | 550.00p | 1976700 |
17/05/2012 | 572.00p | 576.50p | 555.50p | 563.50p | 1128018 |
16/05/2012 | 542.00p | 574.50p | 534.30p | 570.00p | 1317169 |
15/05/2012 | 577.50p | 583.76p | 542.00p | 548.00p | 1509161 |
14/05/2012 | 587.50p | 590.50p | 569.00p | 574.50p | 921902 |
11/05/2012 | 588.50p | 595.50p | 583.00p | 594.50p | 751383 |
10/05/2012 | 572.50p | 596.00p | 572.00p | 590.00p | 1553693 |
09/05/2012 | 560.50p | 565.50p | 554.95p | 564.00p | 1278916 |
08/05/2012 | 594.00p | 595.00p | 561.00p | 563.50p | 1375170 |
04/05/2012 | 625.50p | 625.50p | 589.00p | 589.50p | 1943473 |
03/05/2012 | 633.50p | 636.50p | 624.50p | 626.00p | 871671 |
02/05/2012 | 632.50p | 638.00p | 627.50p | 632.50p | 922810 |
01/05/2012 | 629.00p | 632.01p | 619.50p | 628.00p | 646920 |
30/04/2012 | 641.00p | 645.94p | 625.50p | 628.50p | 763196 |
27/04/2012 | 633.50p | 644.00p | 627.50p | 640.00p | 711406 |
26/04/2012 | 628.00p | 639.50p | 628.00p | 638.50p | 763138 |
25/04/2012 | 629.00p | 635.00p | 623.50p | 625.00p | 1865319 |
24/04/2012 | 619.50p | 630.50p | 618.00p | 625.50p | 1308127 |
23/04/2012 | 640.00p | 642.00p | 615.50p | 618.00p | 1015472 |
20/04/2012 | 648.00p | 648.20p | 637.50p | 641.00p | 1316945 |
19/04/2012 | 639.50p | 652.00p | 636.50p | 650.00p | 1363672 |
18/04/2012 | 641.50p | 641.50p | 622.50p | 634.50p | 1123293 |
17/04/2012 | 624.00p | 643.00p | 618.00p | 640.50p | 1404406 |
16/04/2012 | 637.50p | 637.76p | 621.00p | 626.00p | 1475991 |
13/04/2012 | 637.00p | 651.50p | 632.00p | 639.50p | 1487433 |
12/04/2012 | 630.00p | 642.00p | 622.00p | 637.00p | 1780417 |
11/04/2012 | 613.50p | 637.50p | 612.17p | 635.00p | 1546184 |
10/04/2012 | 620.00p | 628.50p | 615.00p | 615.00p | 1015838 |
05/04/2012 | 620.00p | 632.50p | 616.50p | 628.00p | 895420 |
04/04/2012 | 635.00p | 635.00p | 616.00p | 618.50p | 1039570 |
03/04/2012 | 652.00p | 652.00p | 629.50p | 635.00p | 963770 |
02/04/2012 | 644.00p | 645.50p | 632.50p | 644.50p | 1005238 |
30/03/2012 | 641.50p | 647.50p | 636.50p | 640.00p | 913339 |
29/03/2012 | 656.00p | 658.14p | 628.50p | 639.50p | 1058498 |
28/03/2012 | 660.50p | 666.00p | 652.00p | 656.50p | 861180 |
27/03/2012 | 667.50p | 667.50p | 657.00p | 661.50p | 917727 |
26/03/2012 | 653.50p | 662.57p | 640.00p | 662.50p | 1388302 |
23/03/2012 | 653.00p | 662.00p | 639.00p | 641.50p | 1373230 |
22/03/2012 | 675.50p | 675.50p | 657.00p | 661.00p | 917505 |
21/03/2012 | 663.50p | 681.00p | 661.05p | 675.50p | 994103 |
20/03/2012 | 670.50p | 670.50p | 654.00p | 660.00p | 1303534 |
19/03/2012 | 681.00p | 684.50p | 670.00p | 671.50p | 551964 |
16/03/2012 | 680.50p | 693.50p | 677.50p | 678.50p | 1296423 |
15/03/2012 | 675.00p | 685.50p | 672.75p | 681.50p | 989077 |
14/03/2012 | 684.00p | 689.97p | 672.50p | 673.50p | 1008124 |
13/03/2012 | 676.00p | 685.00p | 673.50p | 680.00p | 1498301 |
12/03/2012 | 664.50p | 673.50p | 662.00p | 670.00p | 913399 |
09/03/2012 | 668.50p | 679.00p | 665.00p | 670.50p | 865081 |
08/03/2012 | 650.50p | 664.00p | 650.50p | 662.00p | 858056 |
07/03/2012 | 639.50p | 658.83p | 637.00p | 655.00p | 1138978 |
06/03/2012 | 642.00p | 644.00p | 631.00p | 634.50p | 1925073 |
05/03/2012 | 653.50p | 656.50p | 637.50p | 643.00p | 1867780 |
02/03/2012 | 676.00p | 676.00p | 652.00p | 654.50p | 1920162 |
01/03/2012 | 671.50p | 692.00p | 670.00p | 674.50p | 1373517 |
29/02/2012 | 691.00p | 707.06p | 671.50p | 675.50p | 3126400 |
28/02/2012 | 701.00p | 750.00p | 701.00p | 706.50p | 7387163 |
27/02/2012 | 608.50p | 631.50p | 605.00p | 627.00p | 1102156 |
24/02/2012 | 620.50p | 625.50p | 607.00p | 608.00p | 1754125 |
23/02/2012 | 612.00p | 623.50p | 611.00p | 621.50p | 1597814 |
22/02/2012 | 603.00p | 615.50p | 602.00p | 612.50p | 923690 |
21/02/2012 | 609.50p | 609.50p | 599.50p | 604.00p | 1461747 |
20/02/2012 | 591.00p | 618.00p | 588.00p | 609.00p | 1920215 |
17/02/2012 | 574.00p | 592.50p | 574.00p | 588.00p | 1468351 |
16/02/2012 | 565.50p | 571.50p | 555.00p | 565.00p | 1139569 |
15/02/2012 | 565.50p | 572.50p | 559.30p | 567.50p | 815316 |
14/02/2012 | 555.00p | 565.50p | 554.00p | 562.00p | 506910 |
13/02/2012 | 553.00p | 561.50p | 553.00p | 559.00p | 495922 |
10/02/2012 | 547.50p | 552.50p | 540.92p | 551.00p | 745995 |
09/02/2012 | 548.00p | 559.00p | 545.50p | 549.00p | 838105 |
08/02/2012 | 560.00p | 560.00p | 540.00p | 546.00p | 921548 |
07/02/2012 | 554.50p | 561.00p | 541.50p | 560.50p | 1156292 |
06/02/2012 | 544.00p | 551.00p | 535.00p | 550.00p | 819038 |
03/02/2012 | 527.50p | 548.50p | 527.50p | 548.50p | 1079227 |
02/02/2012 | 533.50p | 544.00p | 529.00p | 530.00p | 801487 |
01/02/2012 | 527.50p | 534.50p | 522.50p | 533.00p | 1149671 |
31/01/2012 | 518.50p | 529.00p | 514.18p | 526.50p | 720222 |
30/01/2012 | 515.00p | 521.00p | 508.54p | 515.00p | 558934 |
27/01/2012 | 520.00p | 523.00p | 514.50p | 518.00p | 389861 |
26/01/2012 | 518.00p | 528.50p | 518.00p | 518.50p | 543106 |
25/01/2012 | 519.50p | 523.50p | 511.00p | 515.00p | 548692 |
24/01/2012 | 521.50p | 527.00p | 511.50p | 519.50p | 608680 |
23/01/2012 | 520.00p | 525.00p | 513.50p | 524.50p | 571278 |
20/01/2012 | 523.50p | 534.00p | 519.50p | 521.00p | 589240 |
19/01/2012 | 523.00p | 525.36p | 519.26p | 521.50p | 742728 |
18/01/2012 | 520.50p | 524.50p | 512.50p | 522.50p | 521408 |
17/01/2012 | 527.50p | 529.00p | 518.50p | 520.00p | 547953 |
16/01/2012 | 512.00p | 522.50p | 511.25p | 519.50p | 403513 |
13/01/2012 | 519.50p | 523.20p | 511.50p | 515.50p | 688239 |
12/01/2012 | 501.50p | 516.50p | 498.54p | 516.50p | 824194 |
11/01/2012 | 508.00p | 508.00p | 496.20p | 499.70p | 1020228 |
10/01/2012 | 507.50p | 516.50p | 506.50p | 506.50p | 1396205 |
09/01/2012 | 487.90p | 506.50p | 487.90p | 506.50p | 1604030 |
06/01/2012 | 473.00p | 482.10p | 472.10p | 481.00p | 607523 |
05/01/2012 | 470.70p | 476.00p | 469.10p | 473.00p | 621524 |
04/01/2012 | 472.30p | 477.10p | 468.00p | 472.20p | 899816 |
03/01/2012 | 480.70p | 485.90p | 459.80p | 471.50p | 718211 |
30/12/2011 | 465.50p | 470.00p | 458.20p | 470.00p | 200253 |
29/12/2011 | 462.50p | 464.70p | 457.30p | 464.10p | 331877 |
28/12/2011 | 459.10p | 467.50p | 449.30p | 461.50p | 475436 |
23/12/2011 | 468.90p | 468.90p | 461.30p | 461.30p | 135156 |
22/12/2011 | 462.50p | 469.90p | 458.60p | 464.30p | 563232 |
21/12/2011 | 463.50p | 469.90p | 458.00p | 459.90p | 966743 |
20/12/2011 | 446.20p | 461.00p | 442.58p | 457.40p | 845162 |
19/12/2011 | 456.30p | 459.00p | 444.60p | 446.20p | 1125374 |
16/12/2011 | 470.30p | 470.50p | 459.60p | 460.10p | 858600 |
15/12/2011 | 462.70p | 472.80p | 457.70p | 468.90p | 618707 |
14/12/2011 | 470.60p | 476.70p | 459.30p | 461.70p | 763323 |
13/12/2011 | 470.00p | 476.30p | 464.30p | 476.30p | 1164657 |
12/12/2011 | 478.60p | 480.80p | 469.00p | 469.00p | 667435 |
09/12/2011 | 467.90p | 484.30p | 467.90p | 481.70p | 892212 |
08/12/2011 | 480.00p | 482.00p | 469.00p | 471.00p | 943689 |
07/12/2011 | 490.30p | 493.30p | 473.90p | 480.10p | 632300 |
06/12/2011 | 488.10p | 496.80p | 485.80p | 488.20p | 638627 |
05/12/2011 | 513.00p | 519.00p | 491.40p | 491.40p | 917792 |
02/12/2011 | 499.20p | 511.50p | 496.02p | 510.00p | 900014 |
01/12/2011 | 493.50p | 502.50p | 485.70p | 494.90p | 1844054 |
30/11/2011 | 484.30p | 496.50p | 476.60p | 493.20p | 1316304 |
29/11/2011 | 476.80p | 491.80p | 475.80p | 490.10p | 1459625 |
28/11/2011 | 467.00p | 482.40p | 462.00p | 477.30p | 878210 |
25/11/2011 | 462.00p | 469.70p | 453.70p | 463.50p | 754526 |
24/11/2011 | 461.70p | 472.20p | 458.20p | 461.70p | 957170 |
23/11/2011 | 461.50p | 469.90p | 457.60p | 459.40p | 919362 |
22/11/2011 | 481.00p | 484.90p | 466.60p | 467.40p | 1217742 |
21/11/2011 | 491.80p | 497.30p | 474.90p | 476.50p | 1454573 |
18/11/2011 | 497.50p | 502.50p | 482.60p | 495.00p | 1120618 |
17/11/2011 | 493.60p | 504.00p | 488.70p | 500.50p | 948062 |
16/11/2011 | 491.00p | 505.00p | 488.60p | 497.50p | 1273986 |
15/11/2011 | 485.30p | 493.20p | 482.86p | 493.20p | 1284115 |
14/11/2011 | 491.00p | 495.30p | 479.70p | 491.60p | 535334 |
11/11/2011 | 482.20p | 490.60p | 475.70p | 486.50p | 800151 |
10/11/2011 | 476.10p | 490.60p | 475.10p | 478.90p | 712409 |
09/11/2011 | 489.90p | 493.90p | 477.50p | 486.10p | 1095098 |
08/11/2011 | 499.80p | 506.01p | 489.00p | 490.00p | 1552104 |
07/11/2011 | 501.00p | 507.50p | 491.80p | 496.30p | 795846 |
04/11/2011 | 514.50p | 515.00p | 491.50p | 502.50p | 1106350 |
03/11/2011 | 493.50p | 520.00p | 493.10p | 517.00p | 1302003 |
02/11/2011 | 491.50p | 501.00p | 482.20p | 499.20p | 870108 |
01/11/2011 | 488.30p | 492.20p | 475.30p | 487.80p | 1166674 |
31/10/2011 | 513.50p | 514.00p | 497.70p | 497.70p | 1011097 |
28/10/2011 | 520.00p | 520.00p | 506.50p | 510.50p | 1233560 |
27/10/2011 | 518.50p | 525.50p | 515.50p | 518.50p | 997891 |
26/10/2011 | 504.00p | 510.00p | 499.60p | 508.50p | 787265 |
25/10/2011 | 499.50p | 509.50p | 499.10p | 507.00p | 653586 |
24/10/2011 | 490.90p | 511.50p | 485.70p | 503.00p | 939674 |
21/10/2011 | 487.30p | 494.50p | 484.30p | 486.40p | 555017 |
20/10/2011 | 482.90p | 493.70p | 482.90p | 486.90p | 768774 |
19/10/2011 | 491.50p | 495.60p | 485.00p | 492.70p | 751629 |
18/10/2011 | 477.90p | 490.50p | 477.90p | 489.60p | 609019 |
17/10/2011 | 486.60p | 497.80p | 481.40p | 483.40p | 730843 |
14/10/2011 | 488.40p | 495.00p | 482.20p | 485.30p | 590233 |
13/10/2011 | 488.60p | 496.10p | 484.60p | 486.20p | 1449171 |
12/10/2011 | 481.00p | 493.20p | 477.90p | 488.60p | 1157072 |
11/10/2011 | 488.80p | 491.30p | 475.80p | 485.10p | 1060868 |
10/10/2011 | 489.30p | 501.00p | 481.80p | 493.80p | 684016 |
07/10/2011 | 485.60p | 489.20p | 476.20p | 485.00p | 1139682 |
06/10/2011 | 468.90p | 488.80p | 465.20p | 483.90p | 1656885 |
05/10/2011 | 450.40p | 466.50p | 449.40p | 462.00p | 1481653 |
04/10/2011 | 444.00p | 447.43p | 431.00p | 440.00p | 971714 |
03/10/2011 | 448.50p | 452.60p | 445.90p | 449.50p | 557961 |
30/09/2011 | 455.90p | 457.10p | 449.97p | 455.50p | 814213 |
29/09/2011 | 454.30p | 461.00p | 453.20p | 460.20p | 574130 |
28/09/2011 | 457.10p | 465.00p | 455.00p | 457.70p | 916292 |
27/09/2011 | 467.80p | 469.40p | 459.78p | 460.30p | 1243427 |
26/09/2011 | 451.50p | 472.40p | 451.28p | 456.20p | 1070186 |
23/09/2011 | 459.30p | 461.10p | 444.13p | 460.30p | 766791 |
22/09/2011 | 461.00p | 461.50p | 452.20p | 454.50p | 1048322 |
*Close Price adjusted for both dividends and splits