Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2012 | 318.40p | 320.00p | 314.40p | 318.10p | 204356 |
04/07/2012 | 317.80p | 320.70p | 316.80p | 319.60p | 185875 |
03/07/2012 | 316.40p | 319.30p | 315.40p | 316.90p | 318200 |
02/07/2012 | 315.00p | 317.30p | 313.10p | 317.00p | 331561 |
29/06/2012 | 319.10p | 320.70p | 314.70p | 316.20p | 421560 |
28/06/2012 | 317.20p | 317.80p | 310.40p | 315.10p | 476897 |
27/06/2012 | 315.20p | 318.40p | 314.30p | 318.00p | 304451 |
26/06/2012 | 314.70p | 318.90p | 308.20p | 315.80p | 220517 |
25/06/2012 | 315.90p | 318.30p | 313.00p | 313.00p | 260189 |
22/06/2012 | 324.20p | 324.30p | 318.00p | 318.00p | 197067 |
21/06/2012 | 324.30p | 329.70p | 322.60p | 326.50p | 449728 |
20/06/2012 | 329.10p | 330.60p | 322.90p | 324.00p | 313200 |
19/06/2012 | 329.10p | 332.30p | 324.10p | 328.90p | 610276 |
18/06/2012 | 340.10p | 340.10p | 327.60p | 328.20p | 805122 |
15/06/2012 | 339.40p | 342.70p | 329.50p | 329.70p | 4069484 |
14/06/2012 | 338.90p | 340.30p | 333.20p | 340.00p | 1283119 |
13/06/2012 | 333.80p | 335.00p | 329.90p | 334.00p | 651955 |
12/06/2012 | 330.70p | 335.00p | 330.00p | 333.30p | 400518 |
11/06/2012 | 339.00p | 339.00p | 329.20p | 332.10p | 545877 |
08/06/2012 | 330.60p | 337.70p | 330.30p | 336.80p | 625762 |
07/06/2012 | 327.00p | 333.00p | 325.40p | 330.50p | 481944 |
06/06/2012 | 319.80p | 329.00p | 318.90p | 327.00p | 425826 |
01/06/2012 | 323.90p | 323.90p | 314.50p | 316.40p | 355065 |
31/05/2012 | 311.20p | 329.60p | 311.20p | 322.70p | 2192315 |
30/05/2012 | 310.90p | 314.40p | 310.50p | 312.10p | 337304 |
29/05/2012 | 310.30p | 316.40p | 309.48p | 313.00p | 497034 |
28/05/2012 | 311.00p | 311.50p | 306.70p | 308.20p | 233883 |
25/05/2012 | 315.70p | 316.90p | 306.70p | 308.20p | 734663 |
24/05/2012 | 325.70p | 325.70p | 316.80p | 316.80p | 386618 |
23/05/2012 | 329.00p | 333.00p | 324.10p | 324.40p | 821602 |
22/05/2012 | 331.10p | 332.20p | 324.90p | 332.00p | 422762 |
21/05/2012 | 328.90p | 331.08p | 323.20p | 327.40p | 229082 |
18/05/2012 | 329.50p | 333.00p | 324.90p | 328.90p | 260163 |
17/05/2012 | 333.40p | 338.30p | 329.50p | 332.00p | 537495 |
16/05/2012 | 336.20p | 339.30p | 329.10p | 331.90p | 451727 |
15/05/2012 | 334.80p | 339.20p | 331.90p | 338.20p | 690405 |
14/05/2012 | 336.90p | 341.90p | 333.60p | 336.60p | 289560 |
11/05/2012 | 324.60p | 340.13p | 324.60p | 340.10p | 308964 |
10/05/2012 | 329.50p | 329.60p | 323.40p | 327.10p | 259818 |
09/05/2012 | 331.50p | 331.50p | 325.08p | 329.40p | 326128 |
08/05/2012 | 333.20p | 334.90p | 327.40p | 328.20p | 377868 |
04/05/2012 | 343.50p | 343.50p | 330.00p | 331.90p | 252164 |
03/05/2012 | 344.00p | 344.61p | 339.00p | 343.50p | 502446 |
02/05/2012 | 341.90p | 343.20p | 334.80p | 342.10p | 402987 |
01/05/2012 | 329.80p | 340.30p | 329.80p | 339.00p | 147946 |
30/04/2012 | 339.20p | 341.30p | 327.00p | 332.30p | 361423 |
27/04/2012 | 329.30p | 341.60p | 327.70p | 340.60p | 503903 |
26/04/2012 | 326.80p | 331.10p | 323.40p | 329.30p | 277783 |
25/04/2012 | 330.00p | 331.70p | 322.00p | 325.10p | 299500 |
24/04/2012 | 324.30p | 329.98p | 320.30p | 329.90p | 188489 |
23/04/2012 | 330.70p | 335.00p | 319.90p | 321.90p | 339538 |
20/04/2012 | 330.10p | 334.00p | 326.70p | 334.00p | 160147 |
19/04/2012 | 335.00p | 335.00p | 326.50p | 331.30p | 190816 |
18/04/2012 | 329.80p | 333.90p | 327.28p | 333.00p | 247746 |
17/04/2012 | 322.00p | 330.30p | 318.25p | 330.30p | 307875 |
16/04/2012 | 317.70p | 325.40p | 317.70p | 319.00p | 307294 |
13/04/2012 | 319.00p | 327.20p | 318.30p | 320.00p | 300724 |
12/04/2012 | 314.60p | 321.90p | 312.90p | 320.60p | 264401 |
11/04/2012 | 308.00p | 316.20p | 308.00p | 316.20p | 383335 |
10/04/2012 | 310.90p | 314.40p | 309.80p | 310.00p | 326277 |
05/04/2012 | 318.60p | 321.91p | 312.30p | 315.20p | 413255 |
04/04/2012 | 314.70p | 320.10p | 310.10p | 320.10p | 710818 |
03/04/2012 | 310.30p | 319.30p | 308.20p | 317.00p | 989355 |
02/04/2012 | 299.90p | 311.60p | 299.10p | 311.60p | 608346 |
30/03/2012 | 297.70p | 301.20p | 295.00p | 299.70p | 447209 |
29/03/2012 | 303.20p | 303.20p | 294.00p | 296.10p | 343194 |
28/03/2012 | 298.10p | 302.40p | 296.30p | 296.80p | 519325 |
27/03/2012 | 302.00p | 309.60p | 298.70p | 301.30p | 988369 |
26/03/2012 | 324.40p | 334.10p | 322.90p | 334.10p | 247997 |
23/03/2012 | 319.50p | 325.00p | 316.70p | 324.70p | 170298 |
22/03/2012 | 319.30p | 320.00p | 312.12p | 317.50p | 273983 |
21/03/2012 | 319.40p | 319.80p | 317.00p | 319.50p | 209725 |
20/03/2012 | 317.50p | 319.60p | 315.00p | 317.00p | 302096 |
19/03/2012 | 318.90p | 321.00p | 316.30p | 317.00p | 333258 |
16/03/2012 | 315.40p | 321.10p | 313.60p | 320.00p | 1588539 |
15/03/2012 | 320.20p | 324.90p | 313.06p | 316.30p | 409432 |
14/03/2012 | 321.60p | 323.00p | 314.50p | 321.80p | 152550 |
13/03/2012 | 309.30p | 319.40p | 305.99p | 319.00p | 145060 |
12/03/2012 | 306.70p | 310.30p | 303.90p | 308.80p | 77614 |
09/03/2012 | 310.60p | 311.70p | 306.93p | 308.20p | 83011 |
08/03/2012 | 306.60p | 311.70p | 304.30p | 309.20p | 180758 |
07/03/2012 | 301.00p | 308.00p | 299.80p | 306.70p | 58434 |
06/03/2012 | 304.80p | 305.20p | 299.55p | 300.10p | 316822 |
05/03/2012 | 307.30p | 307.60p | 300.81p | 304.40p | 390285 |
02/03/2012 | 312.20p | 312.20p | 306.61p | 307.00p | 772372 |
01/03/2012 | 311.30p | 312.70p | 310.00p | 311.00p | 409248 |
29/02/2012 | 313.10p | 313.10p | 309.50p | 310.00p | 534437 |
28/02/2012 | 310.50p | 312.50p | 308.28p | 310.20p | 334094 |
27/02/2012 | 302.90p | 312.20p | 302.90p | 310.40p | 144494 |
24/02/2012 | 312.80p | 312.80p | 309.10p | 310.90p | 241005 |
23/02/2012 | 309.30p | 313.70p | 308.00p | 310.00p | 916393 |
22/02/2012 | 310.90p | 314.30p | 308.50p | 308.50p | 254266 |
21/02/2012 | 316.20p | 316.20p | 307.50p | 311.40p | 642852 |
20/02/2012 | 313.30p | 322.00p | 310.10p | 314.60p | 159277 |
17/02/2012 | 320.00p | 321.50p | 315.31p | 321.50p | 184329 |
16/02/2012 | 315.20p | 319.40p | 309.90p | 317.40p | 213930 |
15/02/2012 | 317.90p | 319.90p | 314.80p | 318.00p | 180253 |
14/02/2012 | 316.30p | 319.57p | 313.02p | 315.20p | 151467 |
13/02/2012 | 317.50p | 319.40p | 312.70p | 317.70p | 234105 |
10/02/2012 | 314.00p | 316.50p | 310.90p | 315.30p | 458473 |
09/02/2012 | 312.00p | 319.90p | 312.00p | 313.80p | 156822 |
08/02/2012 | 311.40p | 316.50p | 310.00p | 312.00p | 195431 |
07/02/2012 | 312.20p | 313.80p | 306.30p | 311.10p | 274412 |
06/02/2012 | 314.50p | 317.30p | 306.20p | 312.40p | 296328 |
03/02/2012 | 310.40p | 315.80p | 307.40p | 315.80p | 320888 |
02/02/2012 | 311.40p | 314.80p | 308.00p | 311.60p | 215802 |
01/02/2012 | 304.90p | 314.00p | 304.00p | 312.40p | 536606 |
31/01/2012 | 300.00p | 306.60p | 300.00p | 305.20p | 540583 |
30/01/2012 | 298.70p | 306.40p | 298.58p | 301.00p | 479760 |
27/01/2012 | 296.40p | 308.90p | 296.40p | 301.00p | 232869 |
26/01/2012 | 293.10p | 309.30p | 282.49p | 303.10p | 414125 |
25/01/2012 | 295.90p | 296.00p | 284.57p | 285.00p | 2259742 |
24/01/2012 | 300.10p | 301.91p | 284.88p | 296.00p | 864911 |
23/01/2012 | 316.00p | 319.90p | 311.00p | 311.00p | 153801 |
20/01/2012 | 321.60p | 321.60p | 313.92p | 316.00p | 436202 |
19/01/2012 | 314.80p | 320.10p | 313.90p | 319.00p | 317568 |
18/01/2012 | 312.00p | 315.22p | 308.00p | 310.00p | 208777 |
17/01/2012 | 322.20p | 322.20p | 312.60p | 312.60p | 232528 |
16/01/2012 | 319.30p | 321.80p | 317.30p | 320.00p | 122026 |
13/01/2012 | 323.30p | 325.50p | 320.00p | 320.00p | 219741 |
12/01/2012 | 325.00p | 325.00p | 323.68p | 323.80p | 117402 |
11/01/2012 | 324.40p | 329.48p | 323.80p | 324.00p | 323502 |
10/01/2012 | 333.00p | 335.00p | 324.10p | 324.10p | 914705 |
09/01/2012 | 335.20p | 335.50p | 327.62p | 329.50p | 138675 |
06/01/2012 | 334.00p | 337.10p | 331.10p | 335.50p | 256253 |
05/01/2012 | 346.60p | 350.00p | 332.70p | 333.40p | 2492366 |
04/01/2012 | 359.70p | 369.70p | 343.00p | 347.00p | 114371 |
03/01/2012 | 354.20p | 359.40p | 351.80p | 359.40p | 101760 |
30/12/2011 | 349.50p | 351.40p | 347.80p | 350.00p | 17763 |
29/12/2011 | 346.60p | 346.60p | 334.20p | 343.40p | 40702 |
28/12/2011 | 343.80p | 347.00p | 340.10p | 344.90p | 12779 |
23/12/2011 | 346.00p | 351.23p | 340.30p | 341.80p | 8441 |
22/12/2011 | 335.10p | 343.82p | 335.10p | 342.50p | 145021 |
21/12/2011 | 343.20p | 346.80p | 335.10p | 335.10p | 48455 |
20/12/2011 | 342.50p | 342.50p | 334.50p | 342.50p | 134324 |
19/12/2011 | 336.10p | 338.28p | 332.90p | 335.60p | 121930 |
16/12/2011 | 334.70p | 341.00p | 334.70p | 338.30p | 439335 |
15/12/2011 | 321.00p | 333.50p | 321.00p | 333.50p | 465047 |
14/12/2011 | 324.00p | 333.00p | 324.00p | 332.00p | 870092 |
13/12/2011 | 323.00p | 326.50p | 320.00p | 325.50p | 188717 |
12/12/2011 | 315.10p | 320.50p | 313.20p | 318.30p | 99926 |
09/12/2011 | 308.70p | 319.29p | 306.52p | 313.30p | 245686 |
08/12/2011 | 302.00p | 320.00p | 285.70p | 308.70p | 1048214 |
07/12/2011 | 356.90p | 356.90p | 341.60p | 344.70p | 163375 |
06/12/2011 | 347.60p | 352.80p | 344.14p | 348.30p | 45763 |
05/12/2011 | 360.10p | 364.70p | 348.20p | 349.90p | 121131 |
02/12/2011 | 355.40p | 363.10p | 355.30p | 356.90p | 60996 |
01/12/2011 | 361.70p | 363.80p | 351.10p | 353.90p | 158333 |
30/11/2011 | 345.00p | 360.90p | 342.60p | 359.10p | 247016 |
29/11/2011 | 351.50p | 358.60p | 347.80p | 349.10p | 73809 |
28/11/2011 | 336.20p | 350.20p | 336.20p | 350.20p | 87416 |
25/11/2011 | 337.10p | 343.10p | 330.30p | 336.00p | 361060 |
24/11/2011 | 345.30p | 351.86p | 331.80p | 332.00p | 157291 |
23/11/2011 | 357.90p | 366.20p | 346.80p | 351.00p | 176622 |
22/11/2011 | 369.20p | 372.90p | 360.70p | 360.70p | 459939 |
21/11/2011 | 370.00p | 371.70p | 357.20p | 369.00p | 150252 |
18/11/2011 | 365.10p | 372.00p | 365.10p | 372.00p | 131370 |
17/11/2011 | 366.30p | 374.20p | 366.30p | 369.00p | 127056 |
16/11/2011 | 370.60p | 373.30p | 365.20p | 371.00p | 56323 |
15/11/2011 | 368.30p | 369.00p | 364.80p | 369.00p | 82058 |
14/11/2011 | 377.00p | 377.59p | 369.80p | 372.00p | 47336 |
11/11/2011 | 369.90p | 377.60p | 369.40p | 372.10p | 82807 |
10/11/2011 | 365.20p | 376.00p | 365.20p | 370.80p | 42572 |
09/11/2011 | 373.90p | 373.90p | 363.70p | 372.00p | 154184 |
08/11/2011 | 365.40p | 374.50p | 360.00p | 367.60p | 115012 |
07/11/2011 | 369.00p | 369.00p | 362.00p | 365.60p | 76590 |
04/11/2011 | 367.40p | 371.20p | 359.70p | 367.90p | 65777 |
03/11/2011 | 355.10p | 369.00p | 355.10p | 367.70p | 63630 |
02/11/2011 | 363.30p | 368.30p | 358.60p | 360.90p | 43437 |
01/11/2011 | 365.10p | 369.20p | 360.20p | 362.80p | 68981 |
31/10/2011 | 370.60p | 374.90p | 365.30p | 368.00p | 71981 |
28/10/2011 | 367.40p | 374.20p | 365.30p | 374.20p | 67358 |
27/10/2011 | 367.30p | 368.10p | 360.50p | 368.10p | 66485 |
26/10/2011 | 358.90p | 363.60p | 355.20p | 362.00p | 27009 |
25/10/2011 | 357.00p | 363.00p | 357.00p | 360.80p | 54214 |
24/10/2011 | 355.80p | 359.10p | 355.00p | 356.90p | 34777 |
21/10/2011 | 352.50p | 360.10p | 352.50p | 355.00p | 102246 |
20/10/2011 | 356.90p | 359.70p | 351.70p | 352.30p | 278263 |
19/10/2011 | 354.80p | 359.70p | 353.40p | 359.10p | 41092 |
18/10/2011 | 351.30p | 354.00p | 349.27p | 352.00p | 33939 |
17/10/2011 | 350.60p | 355.00p | 345.80p | 352.30p | 45652 |
14/10/2011 | 347.80p | 352.20p | 344.50p | 348.00p | 137129 |
13/10/2011 | 339.90p | 346.70p | 339.77p | 346.70p | 74019 |
12/10/2011 | 339.60p | 339.60p | 334.20p | 337.60p | 206961 |
11/10/2011 | 338.20p | 344.10p | 334.13p | 336.60p | 94735 |
10/10/2011 | 332.90p | 338.63p | 328.50p | 338.60p | 122172 |
07/10/2011 | 324.70p | 329.11p | 321.10p | 327.70p | 93758 |
06/10/2011 | 321.40p | 325.10p | 320.70p | 323.30p | 308859 |
05/10/2011 | 329.70p | 329.70p | 320.00p | 320.90p | 108391 |
04/10/2011 | 330.10p | 335.40p | 322.30p | 323.10p | 67047 |
03/10/2011 | 320.60p | 334.80p | 320.50p | 334.80p | 53783 |
30/09/2011 | 330.80p | 337.40p | 328.00p | 328.90p | 214567 |
29/09/2011 | 332.30p | 335.73p | 331.30p | 335.30p | 55518 |
28/09/2011 | 332.00p | 335.33p | 329.10p | 332.60p | 35218 |
27/09/2011 | 339.00p | 342.80p | 332.40p | 333.40p | 104270 |
26/09/2011 | 335.20p | 343.10p | 327.13p | 339.20p | 3005430 |
23/09/2011 | 330.60p | 335.00p | 329.50p | 331.80p | 113938 |
22/09/2011 | 329.80p | 332.20p | 329.00p | 330.00p | 75973 |
21/09/2011 | 334.70p | 335.11p | 329.00p | 330.90p | 87594 |
20/09/2011 | 328.20p | 339.10p | 327.90p | 334.80p | 63641 |
*Close Price adjusted for both dividends and splits