Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2012 | 336.00p | 348.75p | 336.00p | 347.00p | 438580 |
19/07/2012 | 340.00p | 342.45p | 331.50p | 342.25p | 414240 |
18/07/2012 | 336.75p | 340.00p | 329.25p | 337.75p | 184395 |
17/07/2012 | 325.25p | 335.50p | 322.25p | 331.50p | 1270788 |
16/07/2012 | 332.00p | 335.50p | 327.41p | 328.75p | 522947 |
13/07/2012 | 323.00p | 334.00p | 323.00p | 334.00p | 322835 |
12/07/2012 | 327.50p | 331.50p | 323.50p | 324.75p | 313634 |
11/07/2012 | 331.50p | 333.75p | 325.00p | 331.50p | 225317 |
10/07/2012 | 332.25p | 339.50p | 328.25p | 330.50p | 309330 |
09/07/2012 | 335.50p | 340.50p | 331.50p | 334.50p | 437074 |
06/07/2012 | 344.00p | 344.00p | 334.50p | 336.00p | 918914 |
05/07/2012 | 350.00p | 350.00p | 341.00p | 343.00p | 672883 |
04/07/2012 | 349.25p | 349.25p | 341.25p | 344.00p | 1788315 |
03/07/2012 | 350.00p | 350.00p | 339.00p | 341.25p | 1257403 |
02/07/2012 | 342.75p | 350.00p | 333.00p | 349.50p | 262007 |
29/06/2012 | 339.50p | 351.75p | 339.50p | 345.25p | 386809 |
28/06/2012 | 341.00p | 346.25p | 333.25p | 338.00p | 258223 |
27/06/2012 | 332.50p | 345.75p | 332.50p | 341.75p | 751057 |
26/06/2012 | 335.25p | 343.50p | 332.00p | 333.50p | 309445 |
25/06/2012 | 342.50p | 346.50p | 332.75p | 336.75p | 551676 |
22/06/2012 | 338.00p | 347.00p | 327.25p | 346.00p | 539285 |
21/06/2012 | 347.50p | 349.75p | 342.00p | 347.75p | 424153 |
20/06/2012 | 351.00p | 352.50p | 343.75p | 346.75p | 940126 |
19/06/2012 | 330.00p | 352.50p | 330.00p | 347.75p | 8446668 |
18/06/2012 | 338.25p | 340.00p | 334.25p | 335.00p | 486769 |
15/06/2012 | 334.00p | 344.00p | 333.00p | 338.00p | 589870 |
14/06/2012 | 340.00p | 342.25p | 331.25p | 333.00p | 966928 |
13/06/2012 | 344.25p | 348.25p | 334.50p | 334.50p | 610421 |
12/06/2012 | 350.00p | 358.50p | 343.50p | 345.00p | 714826 |
11/06/2012 | 356.00p | 362.50p | 352.25p | 355.75p | 773302 |
08/06/2012 | 351.75p | 358.75p | 342.34p | 356.50p | 586850 |
07/06/2012 | 354.25p | 359.00p | 347.00p | 356.50p | 574728 |
06/06/2012 | 330.00p | 355.25p | 330.00p | 354.75p | 1151235 |
01/06/2012 | 347.00p | 347.50p | 333.25p | 340.00p | 765292 |
31/05/2012 | 354.00p | 357.75p | 340.25p | 348.50p | 1178319 |
30/05/2012 | 356.75p | 359.00p | 353.00p | 355.00p | 633789 |
29/05/2012 | 359.00p | 364.25p | 353.50p | 360.00p | 676352 |
28/05/2012 | 361.50p | 365.00p | 358.00p | 361.75p | 505899 |
25/05/2012 | 358.00p | 364.75p | 353.25p | 357.00p | 538386 |
24/05/2012 | 363.25p | 363.25p | 352.75p | 355.75p | 3899147 |
23/05/2012 | 356.50p | 362.25p | 355.25p | 359.00p | 687464 |
22/05/2012 | 361.75p | 363.03p | 357.25p | 361.25p | 608645 |
21/05/2012 | 353.00p | 369.50p | 352.50p | 363.00p | 559912 |
18/05/2012 | 361.75p | 361.75p | 354.50p | 358.50p | 679019 |
17/05/2012 | 375.00p | 375.00p | 360.25p | 361.75p | 694616 |
16/05/2012 | 372.75p | 372.75p | 360.25p | 364.25p | 757279 |
15/05/2012 | 388.00p | 388.00p | 367.50p | 370.50p | 1159947 |
14/05/2012 | 379.25p | 379.25p | 364.00p | 372.50p | 2378219 |
11/05/2012 | 384.25p | 386.75p | 372.75p | 378.75p | 1231986 |
10/05/2012 | 382.25p | 390.25p | 377.25p | 387.75p | 1743064 |
09/05/2012 | 381.25p | 385.00p | 371.00p | 377.25p | 1650406 |
08/05/2012 | 381.25p | 393.75p | 376.00p | 377.00p | 1327968 |
04/05/2012 | 391.50p | 392.62p | 378.25p | 384.75p | 1199169 |
03/05/2012 | 388.50p | 398.25p | 379.38p | 393.50p | 1627720 |
02/05/2012 | 370.00p | 399.75p | 370.00p | 387.75p | 2477922 |
01/05/2012 | 365.00p | 375.00p | 365.00p | 371.00p | 714612 |
30/04/2012 | 373.50p | 373.50p | 367.37p | 372.00p | 637716 |
27/04/2012 | 367.50p | 375.00p | 367.00p | 369.50p | 861663 |
26/04/2012 | 372.00p | 375.00p | 337.97p | 372.75p | 1049652 |
25/04/2012 | 380.25p | 380.25p | 366.00p | 371.00p | 1796520 |
24/04/2012 | 360.00p | 383.55p | 360.00p | 376.00p | 1658814 |
23/04/2012 | 369.25p | 380.25p | 360.00p | 374.75p | 1868767 |
20/04/2012 | 344.50p | 378.61p | 344.25p | 372.50p | 3536729 |
19/04/2012 | 345.00p | 353.00p | 337.97p | 346.50p | 3755361 |
18/04/2012 | 342.00p | 347.75p | 330.00p | 346.75p | 2239668 |
17/04/2012 | 347.00p | 355.64p | 316.66p | 339.75p | 6699380 |
16/04/2012 | 355.00p | 365.65p | 350.39p | 350.50p | 2910638 |
13/04/2012 | 354.00p | 360.00p | 348.75p | 355.75p | 954183 |
12/04/2012 | 355.25p | 359.75p | 352.75p | 357.25p | 1906323 |
11/04/2012 | 350.00p | 359.00p | 347.00p | 356.00p | 1327844 |
10/04/2012 | 354.00p | 361.25p | 352.25p | 352.50p | 998984 |
05/04/2012 | 354.00p | 362.00p | 347.75p | 351.00p | 1441879 |
04/04/2012 | 362.25p | 364.50p | 349.50p | 351.00p | 975702 |
03/04/2012 | 365.50p | 370.50p | 362.25p | 365.00p | 577373 |
02/04/2012 | 366.25p | 367.50p | 359.25p | 362.75p | 291419 |
30/03/2012 | 363.00p | 368.00p | 358.00p | 364.25p | 399052 |
29/03/2012 | 357.50p | 361.50p | 355.00p | 358.25p | 924203 |
28/03/2012 | 362.75p | 368.75p | 350.51p | 356.75p | 12647660 |
27/03/2012 | 355.50p | 368.25p | 355.50p | 361.00p | 1091607 |
26/03/2012 | 355.00p | 360.00p | 352.52p | 360.00p | 690714 |
23/03/2012 | 347.50p | 354.75p | 341.70p | 352.00p | 1572710 |
22/03/2012 | 347.00p | 348.50p | 336.00p | 348.00p | 1692437 |
21/03/2012 | 352.50p | 355.25p | 345.00p | 346.50p | 3796784 |
20/03/2012 | 355.00p | 355.75p | 334.15p | 348.50p | 554844 |
19/03/2012 | 350.00p | 360.00p | 344.62p | 352.50p | 1413002 |
16/03/2012 | 336.75p | 349.50p | 331.00p | 349.50p | 2154954 |
15/03/2012 | 331.00p | 344.00p | 325.75p | 342.25p | 1926542 |
14/03/2012 | 324.25p | 334.75p | 321.25p | 332.50p | 925886 |
13/03/2012 | 324.75p | 330.00p | 320.50p | 329.00p | 976475 |
12/03/2012 | 312.00p | 332.98p | 312.00p | 326.25p | 1421298 |
09/03/2012 | 315.00p | 317.00p | 306.25p | 316.75p | 537397 |
08/03/2012 | 303.00p | 313.75p | 301.00p | 311.25p | 425482 |
07/03/2012 | 300.00p | 305.00p | 293.25p | 304.00p | 309416 |
06/03/2012 | 310.25p | 312.50p | 297.70p | 300.75p | 361148 |
05/03/2012 | 307.25p | 316.25p | 305.50p | 312.75p | 377743 |
02/03/2012 | 302.00p | 311.25p | 302.00p | 306.50p | 397070 |
01/03/2012 | 301.00p | 310.00p | 300.00p | 303.25p | 613466 |
29/02/2012 | 306.50p | 309.05p | 301.50p | 305.00p | 352947 |
28/02/2012 | 305.50p | 309.75p | 305.25p | 307.00p | 329474 |
27/02/2012 | 307.50p | 309.00p | 301.25p | 307.00p | 554787 |
24/02/2012 | 314.00p | 314.00p | 299.50p | 306.00p | 2378150 |
23/02/2012 | 318.00p | 318.00p | 301.25p | 305.75p | 1592939 |
22/02/2012 | 319.50p | 320.00p | 312.00p | 315.75p | 377710 |
21/02/2012 | 314.50p | 319.00p | 310.70p | 317.75p | 211258 |
20/02/2012 | 308.25p | 313.25p | 304.75p | 311.25p | 802138 |
17/02/2012 | 313.00p | 317.00p | 302.50p | 305.25p | 387730 |
16/02/2012 | 315.00p | 315.00p | 305.25p | 309.25p | 356713 |
15/02/2012 | 317.00p | 317.25p | 307.25p | 314.75p | 739755 |
14/02/2012 | 310.00p | 319.50p | 310.00p | 315.00p | 587319 |
13/02/2012 | 310.00p | 316.50p | 305.75p | 311.75p | 437217 |
10/02/2012 | 307.75p | 313.25p | 305.00p | 305.75p | 425397 |
09/02/2012 | 310.75p | 315.50p | 306.25p | 312.25p | 293313 |
08/02/2012 | 312.50p | 315.50p | 311.25p | 312.75p | 214213 |
07/02/2012 | 318.00p | 321.25p | 312.00p | 312.25p | 334441 |
06/02/2012 | 310.00p | 324.00p | 305.00p | 320.00p | 893444 |
03/02/2012 | 306.50p | 314.25p | 305.25p | 310.50p | 429685 |
02/02/2012 | 300.00p | 312.50p | 300.00p | 308.75p | 414493 |
01/02/2012 | 297.00p | 304.75p | 293.40p | 302.00p | 859757 |
31/01/2012 | 300.00p | 300.00p | 291.75p | 299.25p | 744231 |
30/01/2012 | 290.00p | 300.00p | 285.00p | 300.00p | 1564753 |
27/01/2012 | 299.00p | 299.00p | 288.75p | 293.00p | 702060 |
26/01/2012 | 303.00p | 303.00p | 295.25p | 298.25p | 251787 |
25/01/2012 | 304.25p | 305.79p | 297.75p | 300.00p | 635854 |
24/01/2012 | 321.00p | 324.75p | 292.00p | 301.25p | 931569 |
23/01/2012 | 304.75p | 313.75p | 302.75p | 312.50p | 2051709 |
20/01/2012 | 304.00p | 304.75p | 292.25p | 301.00p | 2563775 |
19/01/2012 | 302.00p | 306.75p | 293.75p | 301.25p | 851931 |
18/01/2012 | 297.25p | 305.50p | 297.25p | 302.00p | 1070427 |
17/01/2012 | 304.25p | 304.25p | 295.50p | 300.00p | 495260 |
16/01/2012 | 298.00p | 303.00p | 291.00p | 300.00p | 1259540 |
13/01/2012 | 297.00p | 300.25p | 291.00p | 300.25p | 1540823 |
12/01/2012 | 282.00p | 298.25p | 282.00p | 298.25p | 2205951 |
11/01/2012 | 286.50p | 295.00p | 276.25p | 283.50p | 13083378 |
10/01/2012 | 285.00p | 286.75p | 279.50p | 286.00p | 1190694 |
09/01/2012 | 289.50p | 290.00p | 277.50p | 284.25p | 1425499 |
06/01/2012 | 291.50p | 296.75p | 287.00p | 291.00p | 1563220 |
05/01/2012 | 282.00p | 293.25p | 278.25p | 291.50p | 14736212 |
04/01/2012 | 285.00p | 289.00p | 262.25p | 277.25p | 2947760 |
03/01/2012 | 281.50p | 291.75p | 281.50p | 287.00p | 3163042 |
30/12/2011 | 267.75p | 284.25p | 267.75p | 282.00p | 228541 |
29/12/2011 | 268.50p | 273.00p | 259.00p | 269.75p | 760431 |
28/12/2011 | 243.00p | 284.00p | 243.00p | 266.00p | 1362468 |
23/12/2011 | 233.50p | 234.75p | 230.75p | 231.50p | 389293 |
22/12/2011 | 221.75p | 231.75p | 221.75p | 231.75p | 215187 |
21/12/2011 | 229.50p | 229.50p | 219.50p | 220.50p | 484050 |
20/12/2011 | 221.00p | 231.00p | 217.75p | 228.50p | 770606 |
19/12/2011 | 226.00p | 229.25p | 221.00p | 221.00p | 195449 |
16/12/2011 | 228.00p | 233.00p | 224.50p | 230.00p | 265647 |
15/12/2011 | 226.00p | 232.50p | 221.50p | 227.75p | 994824 |
14/12/2011 | 225.00p | 230.00p | 220.75p | 221.00p | 3200523 |
13/12/2011 | 231.25p | 233.00p | 223.00p | 227.50p | 637473 |
12/12/2011 | 229.25p | 233.00p | 225.75p | 226.00p | 560563 |
09/12/2011 | 226.00p | 236.75p | 226.00p | 232.75p | 319129 |
08/12/2011 | 240.00p | 242.75p | 226.25p | 226.25p | 655151 |
07/12/2011 | 239.00p | 244.75p | 236.25p | 241.00p | 327829 |
06/12/2011 | 248.00p | 252.25p | 238.50p | 239.00p | 391960 |
05/12/2011 | 242.75p | 255.00p | 239.25p | 252.75p | 855186 |
02/12/2011 | 237.00p | 251.50p | 233.25p | 244.75p | 799118 |
01/12/2011 | 235.00p | 239.25p | 232.00p | 233.25p | 4720893 |
30/11/2011 | 236.00p | 239.75p | 230.25p | 237.50p | 1811936 |
29/11/2011 | 236.75p | 240.25p | 229.50p | 234.50p | 548702 |
28/11/2011 | 232.00p | 243.75p | 225.00p | 235.50p | 2161744 |
25/11/2011 | 226.50p | 232.00p | 222.00p | 227.75p | 756166 |
24/11/2011 | 215.50p | 233.00p | 215.33p | 227.75p | 941249 |
23/11/2011 | 218.00p | 220.25p | 210.00p | 215.50p | 1023576 |
22/11/2011 | 221.75p | 230.00p | 218.75p | 220.50p | 271289 |
21/11/2011 | 230.25p | 230.75p | 221.25p | 221.50p | 765877 |
18/11/2011 | 236.00p | 238.83p | 229.00p | 229.50p | 511590 |
17/11/2011 | 242.00p | 242.00p | 232.75p | 235.25p | 913753 |
16/11/2011 | 247.00p | 254.77p | 232.75p | 239.00p | 2896312 |
15/11/2011 | 250.50p | 257.75p | 248.80p | 252.00p | 634446 |
14/11/2011 | 255.75p | 261.50p | 248.00p | 249.25p | 516254 |
11/11/2011 | 250.25p | 263.25p | 250.25p | 257.00p | 649082 |
10/11/2011 | 258.00p | 258.00p | 247.75p | 252.50p | 341164 |
09/11/2011 | 276.00p | 289.75p | 254.75p | 256.25p | 878279 |
08/11/2011 | 271.75p | 281.00p | 270.00p | 274.75p | 626756 |
07/11/2011 | 270.00p | 274.75p | 266.50p | 269.75p | 625667 |
04/11/2011 | 265.50p | 280.50p | 265.50p | 272.25p | 468470 |
03/11/2011 | 260.00p | 282.00p | 258.75p | 278.75p | 702759 |
02/11/2011 | 261.50p | 270.00p | 257.00p | 269.25p | 542329 |
01/11/2011 | 271.25p | 271.25p | 258.25p | 262.75p | 832468 |
31/10/2011 | 269.25p | 275.00p | 263.25p | 272.25p | 768906 |
28/10/2011 | 266.75p | 275.00p | 263.25p | 275.00p | 399315 |
27/10/2011 | 255.00p | 274.25p | 255.00p | 268.75p | 1766786 |
26/10/2011 | 252.25p | 262.00p | 246.00p | 258.75p | 1066637 |
25/10/2011 | 239.00p | 254.25p | 237.00p | 247.00p | 1610317 |
24/10/2011 | 246.50p | 246.50p | 235.00p | 239.50p | 1362740 |
21/10/2011 | 243.50p | 245.75p | 239.75p | 243.00p | 652628 |
20/10/2011 | 255.00p | 256.50p | 240.25p | 244.25p | 1512102 |
19/10/2011 | 256.25p | 264.50p | 255.00p | 257.00p | 318902 |
18/10/2011 | 268.75p | 268.75p | 258.00p | 259.75p | 1173285 |
17/10/2011 | 267.25p | 273.25p | 263.25p | 268.50p | 812762 |
14/10/2011 | 268.00p | 276.75p | 257.75p | 268.00p | 750336 |
13/10/2011 | 265.25p | 277.00p | 260.00p | 268.75p | 1185140 |
12/10/2011 | 255.00p | 274.25p | 255.00p | 268.00p | 1891153 |
11/10/2011 | 248.00p | 264.00p | 248.00p | 257.00p | 542735 |
10/10/2011 | 243.00p | 246.25p | 238.00p | 239.75p | 992233 |
07/10/2011 | 250.50p | 257.00p | 242.25p | 243.75p | 360687 |
06/10/2011 | 242.75p | 254.25p | 239.75p | 250.50p | 614288 |
05/10/2011 | 242.25p | 253.50p | 241.00p | 244.50p | 1508848 |
*Close Price adjusted for both dividends and splits