Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2013 | 626.00p | 637.50p | 624.00p | 628.50p | 676841 |
03/05/2013 | 635.50p | 638.50p | 628.00p | 630.00p | 929033 |
02/05/2013 | 632.00p | 643.50p | 619.00p | 634.00p | 970407 |
01/05/2013 | 609.00p | 623.50p | 606.29p | 623.50p | 277057 |
30/04/2013 | 618.50p | 618.50p | 610.00p | 613.00p | 1085077 |
29/04/2013 | 608.50p | 621.00p | 608.50p | 615.50p | 311663 |
26/04/2013 | 617.50p | 620.00p | 610.00p | 613.00p | 432235 |
25/04/2013 | 620.00p | 626.50p | 611.00p | 613.00p | 1010281 |
24/04/2013 | 612.00p | 624.00p | 611.50p | 622.50p | 1136565 |
23/04/2013 | 614.00p | 620.00p | 609.19p | 620.00p | 673705 |
22/04/2013 | 601.50p | 618.00p | 601.50p | 616.00p | 1461235 |
19/04/2013 | 580.00p | 601.00p | 577.00p | 599.00p | 1068678 |
18/04/2013 | 592.00p | 597.50p | 575.22p | 577.00p | 626647 |
17/04/2013 | 596.00p | 600.00p | 590.00p | 594.00p | 491181 |
16/04/2013 | 600.00p | 603.20p | 593.50p | 596.00p | 1953265 |
15/04/2013 | 609.00p | 609.00p | 592.50p | 603.00p | 247612 |
12/04/2013 | 602.00p | 612.00p | 599.50p | 604.00p | 1023632 |
11/04/2013 | 599.00p | 609.50p | 590.00p | 605.00p | 2588550 |
10/04/2013 | 581.00p | 598.26p | 574.50p | 595.00p | 801706 |
09/04/2013 | 585.00p | 585.00p | 574.50p | 578.00p | 583018 |
08/04/2013 | 582.00p | 594.50p | 573.00p | 579.50p | 814467 |
05/04/2013 | 607.50p | 610.00p | 585.00p | 585.00p | 700666 |
04/04/2013 | 630.50p | 632.50p | 608.00p | 610.00p | 701235 |
03/04/2013 | 634.00p | 639.00p | 629.00p | 630.50p | 326532 |
02/04/2013 | 628.00p | 643.00p | 628.00p | 638.50p | 418763 |
28/03/2013 | 635.50p | 642.62p | 629.78p | 632.00p | 334493 |
27/03/2013 | 627.00p | 636.00p | 626.00p | 631.00p | 403947 |
26/03/2013 | 637.50p | 637.50p | 624.00p | 630.00p | 500062 |
25/03/2013 | 630.00p | 644.58p | 629.00p | 631.50p | 369821 |
22/03/2013 | 628.00p | 634.50p | 615.50p | 627.50p | 403037 |
21/03/2013 | 628.50p | 635.00p | 625.50p | 631.50p | 612797 |
20/03/2013 | 637.50p | 644.83p | 618.00p | 628.50p | 795769 |
19/03/2013 | 640.50p | 645.60p | 635.50p | 638.00p | 658506 |
18/03/2013 | 635.00p | 654.00p | 624.50p | 643.00p | 1344129 |
15/03/2013 | 620.00p | 646.50p | 610.06p | 646.50p | 2380652 |
14/03/2013 | 575.00p | 617.00p | 570.00p | 613.00p | 1371520 |
13/03/2013 | 570.50p | 581.00p | 570.50p | 575.00p | 1029316 |
12/03/2013 | 569.50p | 579.00p | 563.00p | 575.00p | 863946 |
11/03/2013 | 564.50p | 573.50p | 551.50p | 570.00p | 1334623 |
08/03/2013 | 544.50p | 560.00p | 544.50p | 551.50p | 456155 |
07/03/2013 | 562.50p | 562.50p | 538.48p | 547.50p | 759424 |
06/03/2013 | 561.00p | 565.50p | 553.50p | 560.50p | 463115 |
05/03/2013 | 569.00p | 572.50p | 559.00p | 564.50p | 623792 |
04/03/2013 | 552.00p | 571.00p | 551.50p | 571.00p | 835805 |
01/03/2013 | 581.00p | 581.00p | 538.72p | 558.00p | 2239887 |
28/02/2013 | 572.00p | 576.00p | 567.50p | 571.50p | 302877 |
27/02/2013 | 560.00p | 574.50p | 560.00p | 570.00p | 1086171 |
26/02/2013 | 560.00p | 565.00p | 553.50p | 561.00p | 478109 |
25/02/2013 | 565.00p | 569.50p | 560.50p | 565.00p | 323887 |
22/02/2013 | 547.50p | 564.00p | 547.50p | 559.50p | 304211 |
21/02/2013 | 550.00p | 555.50p | 543.72p | 551.50p | 1015445 |
20/02/2013 | 550.00p | 556.50p | 549.00p | 555.50p | 1293562 |
19/02/2013 | 537.00p | 553.50p | 536.00p | 550.00p | 1194677 |
18/02/2013 | 540.00p | 542.50p | 528.60p | 536.00p | 593517 |
15/02/2013 | 537.50p | 542.50p | 537.00p | 542.50p | 637803 |
14/02/2013 | 537.50p | 542.50p | 535.50p | 539.50p | 332515 |
13/02/2013 | 534.50p | 542.50p | 532.00p | 542.50p | 1290960 |
12/02/2013 | 534.00p | 538.00p | 521.50p | 532.00p | 836690 |
11/02/2013 | 524.50p | 539.50p | 520.00p | 537.50p | 1411823 |
08/02/2013 | 500.50p | 532.00p | 485.61p | 532.00p | 3710988 |
07/02/2013 | 481.50p | 493.96p | 479.70p | 489.70p | 1483413 |
06/02/2013 | 483.00p | 488.00p | 470.00p | 481.50p | 566508 |
05/02/2013 | 483.60p | 488.00p | 471.70p | 480.60p | 498888 |
04/02/2013 | 485.00p | 495.00p | 484.20p | 488.00p | 683036 |
01/02/2013 | 466.80p | 485.30p | 466.50p | 485.30p | 998400 |
31/01/2013 | 463.00p | 466.90p | 457.60p | 462.90p | 753086 |
30/01/2013 | 460.30p | 464.00p | 455.00p | 457.60p | 255359 |
29/01/2013 | 465.00p | 466.00p | 458.22p | 464.00p | 376450 |
28/01/2013 | 466.50p | 466.50p | 460.00p | 463.00p | 376877 |
25/01/2013 | 467.50p | 467.50p | 462.80p | 466.10p | 399600 |
24/01/2013 | 464.00p | 468.00p | 462.71p | 467.50p | 248633 |
23/01/2013 | 457.00p | 463.70p | 456.60p | 463.70p | 440054 |
22/01/2013 | 457.00p | 458.60p | 455.00p | 456.50p | 343505 |
21/01/2013 | 453.10p | 458.40p | 453.10p | 457.80p | 107893 |
18/01/2013 | 456.00p | 457.10p | 453.50p | 455.00p | 589188 |
17/01/2013 | 451.00p | 456.10p | 451.00p | 456.00p | 1097913 |
16/01/2013 | 449.50p | 454.60p | 447.10p | 452.00p | 387075 |
15/01/2013 | 446.00p | 450.00p | 445.13p | 447.00p | 829976 |
14/01/2013 | 446.00p | 448.90p | 443.44p | 446.00p | 273137 |
11/01/2013 | 439.40p | 446.10p | 439.40p | 445.00p | 747502 |
10/01/2013 | 445.60p | 445.70p | 439.10p | 443.00p | 567778 |
09/01/2013 | 428.70p | 446.80p | 428.70p | 442.70p | 594813 |
08/01/2013 | 431.00p | 435.50p | 428.20p | 432.50p | 641774 |
07/01/2013 | 429.70p | 430.60p | 424.30p | 429.60p | 833175 |
04/01/2013 | 430.00p | 430.00p | 424.50p | 427.50p | 370668 |
03/01/2013 | 427.60p | 429.70p | 424.60p | 425.10p | 1138843 |
02/01/2013 | 426.80p | 430.00p | 422.50p | 426.30p | 348997 |
31/12/2012 | 425.00p | 426.60p | 419.20p | 426.60p | 154498 |
28/12/2012 | 415.90p | 418.70p | 412.20p | 418.30p | 487935 |
27/12/2012 | 420.60p | 427.40p | 411.90p | 411.90p | 334175 |
24/12/2012 | 415.40p | 427.00p | 415.40p | 427.00p | 44003 |
21/12/2012 | 414.50p | 423.50p | 410.00p | 423.50p | 809155 |
20/12/2012 | 414.00p | 418.00p | 414.00p | 416.70p | 368869 |
19/12/2012 | 417.90p | 421.00p | 415.00p | 415.50p | 449418 |
18/12/2012 | 418.30p | 420.10p | 415.00p | 415.00p | 661737 |
17/12/2012 | 427.70p | 428.60p | 418.50p | 419.00p | 358826 |
14/12/2012 | 429.60p | 431.70p | 427.30p | 427.70p | 181888 |
13/12/2012 | 428.10p | 435.00p | 426.80p | 432.70p | 780519 |
12/12/2012 | 429.40p | 430.30p | 424.50p | 430.00p | 680910 |
11/12/2012 | 428.80p | 430.20p | 426.70p | 428.20p | 312181 |
10/12/2012 | 425.70p | 432.20p | 424.20p | 432.20p | 437590 |
07/12/2012 | 426.00p | 428.10p | 425.10p | 428.00p | 651817 |
06/12/2012 | 428.00p | 428.00p | 425.80p | 426.00p | 705853 |
05/12/2012 | 423.00p | 429.70p | 421.00p | 427.00p | 642504 |
04/12/2012 | 420.00p | 423.00p | 419.20p | 421.00p | 872151 |
03/12/2012 | 420.00p | 422.90p | 416.70p | 419.50p | 524791 |
30/11/2012 | 418.00p | 422.20p | 416.30p | 420.00p | 455673 |
29/11/2012 | 426.90p | 430.30p | 420.20p | 423.20p | 575233 |
28/11/2012 | 426.80p | 427.00p | 423.50p | 425.00p | 303085 |
27/11/2012 | 420.50p | 426.60p | 420.50p | 425.00p | 824878 |
26/11/2012 | 428.50p | 428.50p | 422.30p | 424.70p | 321395 |
23/11/2012 | 427.10p | 430.30p | 423.20p | 426.20p | 374614 |
22/11/2012 | 422.20p | 424.10p | 422.20p | 423.20p | 649167 |
21/11/2012 | 420.00p | 424.60p | 420.00p | 423.90p | 232917 |
20/11/2012 | 424.80p | 424.80p | 421.30p | 424.30p | 772781 |
19/11/2012 | 424.70p | 426.80p | 422.80p | 423.20p | 423584 |
16/11/2012 | 420.20p | 423.90p | 419.70p | 420.00p | 357721 |
15/11/2012 | 424.10p | 426.40p | 420.50p | 422.00p | 1978659 |
14/11/2012 | 426.80p | 431.60p | 425.00p | 426.20p | 1070093 |
13/11/2012 | 424.90p | 426.50p | 420.20p | 424.00p | 1090555 |
12/11/2012 | 426.00p | 429.00p | 424.80p | 426.00p | 1439784 |
09/11/2012 | 425.40p | 428.70p | 416.27p | 426.00p | 1308683 |
08/11/2012 | 425.30p | 428.90p | 424.20p | 426.40p | 1533557 |
07/11/2012 | 420.00p | 434.40p | 417.90p | 425.00p | 2785867 |
06/11/2012 | 407.20p | 413.20p | 407.20p | 411.00p | 618970 |
05/11/2012 | 410.00p | 416.80p | 406.60p | 409.10p | 367783 |
02/11/2012 | 421.60p | 422.70p | 416.90p | 418.00p | 326109 |
01/11/2012 | 420.30p | 424.00p | 413.90p | 416.90p | 819238 |
31/10/2012 | 416.10p | 424.90p | 414.40p | 423.60p | 1625475 |
30/10/2012 | 409.70p | 416.00p | 407.60p | 415.90p | 656563 |
29/10/2012 | 405.20p | 407.10p | 400.60p | 405.00p | 342134 |
26/10/2012 | 405.90p | 407.50p | 400.70p | 404.50p | 725796 |
25/10/2012 | 406.50p | 411.40p | 400.10p | 408.00p | 421030 |
24/10/2012 | 413.10p | 413.10p | 403.30p | 408.00p | 528105 |
23/10/2012 | 410.90p | 414.30p | 409.40p | 411.00p | 1319576 |
22/10/2012 | 400.00p | 414.88p | 400.00p | 411.00p | 972202 |
19/10/2012 | 389.40p | 406.45p | 389.40p | 403.10p | 1023874 |
18/10/2012 | 392.00p | 393.90p | 388.00p | 393.70p | 808674 |
17/10/2012 | 387.30p | 394.70p | 385.00p | 393.00p | 566822 |
16/10/2012 | 380.30p | 388.60p | 380.30p | 388.00p | 467121 |
15/10/2012 | 376.60p | 382.20p | 376.60p | 381.90p | 299932 |
12/10/2012 | 380.00p | 381.70p | 375.30p | 377.90p | 454657 |
11/10/2012 | 372.00p | 382.20p | 371.60p | 381.00p | 1252269 |
10/10/2012 | 375.00p | 375.00p | 371.60p | 372.70p | 596246 |
09/10/2012 | 376.20p | 376.50p | 371.00p | 373.50p | 423556 |
08/10/2012 | 380.50p | 380.50p | 372.90p | 378.40p | 296790 |
05/10/2012 | 377.00p | 380.00p | 375.00p | 378.00p | 698611 |
04/10/2012 | 378.90p | 380.00p | 376.00p | 378.00p | 490049 |
03/10/2012 | 376.00p | 376.00p | 370.10p | 375.20p | 837847 |
02/10/2012 | 377.00p | 377.50p | 372.90p | 375.00p | 627679 |
01/10/2012 | 372.00p | 378.00p | 372.00p | 376.00p | 739033 |
28/09/2012 | 369.80p | 371.30p | 365.90p | 370.20p | 687516 |
27/09/2012 | 369.90p | 372.00p | 365.50p | 367.20p | 662622 |
26/09/2012 | 379.70p | 379.70p | 366.00p | 366.00p | 478537 |
25/09/2012 | 380.00p | 380.00p | 370.40p | 373.00p | 1218148 |
24/09/2012 | 381.60p | 384.90p | 372.00p | 373.80p | 568889 |
21/09/2012 | 373.00p | 384.50p | 370.00p | 380.00p | 10253664 |
20/09/2012 | 370.00p | 385.00p | 370.00p | 375.00p | 1402260 |
19/09/2012 | 373.25p | 389.20p | 371.00p | 378.00p | 1142707 |
18/09/2012 | 375.25p | 387.50p | 375.25p | 380.00p | 491780 |
17/09/2012 | 375.00p | 389.75p | 375.00p | 383.25p | 972907 |
14/09/2012 | 387.75p | 387.75p | 379.50p | 383.75p | 970141 |
13/09/2012 | 375.25p | 386.50p | 375.25p | 378.50p | 1882483 |
12/09/2012 | 382.00p | 382.00p | 377.25p | 379.00p | 1327182 |
11/09/2012 | 394.00p | 394.00p | 377.00p | 380.00p | 1649273 |
10/09/2012 | 390.00p | 396.00p | 388.50p | 390.00p | 400961 |
07/09/2012 | 396.00p | 398.25p | 388.01p | 395.00p | 773461 |
06/09/2012 | 398.00p | 398.00p | 392.25p | 396.00p | 642670 |
05/09/2012 | 386.00p | 395.00p | 386.00p | 395.00p | 715008 |
04/09/2012 | 398.00p | 398.00p | 386.25p | 390.00p | 849678 |
03/09/2012 | 389.00p | 397.75p | 386.10p | 395.75p | 800128 |
31/08/2012 | 383.00p | 390.50p | 383.00p | 387.25p | 738941 |
30/08/2012 | 376.00p | 394.75p | 376.00p | 389.00p | 3667374 |
29/08/2012 | 365.00p | 374.75p | 365.00p | 372.75p | 816693 |
28/08/2012 | 360.00p | 369.50p | 359.00p | 369.50p | 556129 |
24/08/2012 | 368.75p | 368.75p | 359.25p | 360.25p | 337711 |
23/08/2012 | 366.25p | 368.75p | 360.50p | 363.75p | 286746 |
22/08/2012 | 367.50p | 369.25p | 365.20p | 367.25p | 480829 |
21/08/2012 | 370.00p | 374.25p | 366.25p | 369.25p | 298603 |
20/08/2012 | 376.00p | 376.00p | 369.00p | 372.25p | 257362 |
17/08/2012 | 373.00p | 376.00p | 369.45p | 374.25p | 465246 |
16/08/2012 | 371.75p | 375.00p | 371.75p | 375.00p | 331664 |
15/08/2012 | 365.25p | 375.50p | 365.25p | 375.00p | 1006400 |
14/08/2012 | 355.00p | 365.00p | 355.00p | 364.75p | 549841 |
13/08/2012 | 360.75p | 361.50p | 354.25p | 356.50p | 328729 |
10/08/2012 | 359.00p | 359.00p | 350.00p | 357.25p | 401732 |
09/08/2012 | 363.75p | 365.37p | 346.75p | 349.25p | 1175191 |
08/08/2012 | 371.00p | 371.00p | 357.75p | 365.00p | 1312109 |
07/08/2012 | 368.00p | 374.50p | 357.00p | 365.00p | 959585 |
06/08/2012 | 350.00p | 363.00p | 345.00p | 360.50p | 461362 |
03/08/2012 | 341.00p | 348.38p | 341.00p | 345.50p | 224413 |
02/08/2012 | 347.75p | 349.00p | 341.25p | 342.25p | 240892 |
01/08/2012 | 346.00p | 350.00p | 346.00p | 347.75p | 219229 |
31/07/2012 | 346.00p | 349.80p | 346.00p | 347.00p | 464784 |
30/07/2012 | 350.25p | 352.15p | 347.75p | 348.00p | 691327 |
27/07/2012 | 349.25p | 353.71p | 344.25p | 350.00p | 269381 |
26/07/2012 | 341.25p | 348.50p | 340.25p | 348.00p | 235230 |
25/07/2012 | 335.25p | 346.00p | 335.25p | 345.00p | 348513 |
24/07/2012 | 341.00p | 345.75p | 333.75p | 340.75p | 193359 |
23/07/2012 | 343.25p | 349.00p | 338.50p | 341.50p | 296339 |
*Close Price adjusted for both dividends and splits