Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/09/2011 | 328.20p | 339.10p | 327.90p | 334.80p | 63641 |
19/09/2011 | 333.00p | 339.80p | 326.90p | 336.70p | 139029 |
16/09/2011 | 336.90p | 343.60p | 332.90p | 335.80p | 216026 |
15/09/2011 | 335.50p | 338.00p | 328.00p | 335.90p | 89134 |
14/09/2011 | 331.50p | 333.23p | 328.70p | 331.80p | 204997 |
13/09/2011 | 335.00p | 335.00p | 324.30p | 329.50p | 158757 |
12/09/2011 | 340.10p | 343.50p | 330.20p | 332.10p | 92045 |
09/09/2011 | 356.30p | 359.90p | 345.20p | 345.90p | 104334 |
08/09/2011 | 362.90p | 364.70p | 355.80p | 359.50p | 96704 |
07/09/2011 | 362.00p | 364.20p | 354.10p | 361.60p | 149098 |
06/09/2011 | 357.50p | 361.10p | 354.80p | 359.50p | 402770 |
05/09/2011 | 355.60p | 360.00p | 355.00p | 357.00p | 183620 |
02/09/2011 | 359.80p | 360.00p | 354.50p | 357.20p | 711151 |
01/09/2011 | 354.30p | 360.00p | 352.40p | 360.00p | 337061 |
31/08/2011 | 350.50p | 356.00p | 350.10p | 352.40p | 322665 |
30/08/2011 | 344.00p | 351.00p | 337.10p | 348.70p | 61565 |
26/08/2011 | 350.80p | 350.80p | 338.80p | 340.90p | 115427 |
25/08/2011 | 345.90p | 351.00p | 343.40p | 346.70p | 55144 |
24/08/2011 | 348.60p | 351.00p | 345.00p | 346.00p | 65857 |
23/08/2011 | 349.60p | 351.00p | 340.00p | 350.00p | 180320 |
22/08/2011 | 341.60p | 353.00p | 341.30p | 348.10p | 45229 |
19/08/2011 | 342.80p | 353.00p | 341.80p | 348.60p | 118887 |
18/08/2011 | 348.30p | 358.40p | 341.10p | 348.70p | 196605 |
17/08/2011 | 359.80p | 359.99p | 350.00p | 354.40p | 56839 |
16/08/2011 | 352.80p | 358.80p | 352.70p | 354.60p | 244135 |
15/08/2011 | 359.90p | 359.90p | 350.00p | 351.80p | 66855 |
12/08/2011 | 356.20p | 361.00p | 351.31p | 353.00p | 237027 |
11/08/2011 | 350.60p | 357.30p | 343.00p | 351.00p | 217676 |
10/08/2011 | 355.10p | 359.90p | 340.00p | 342.40p | 191932 |
09/08/2011 | 361.60p | 361.60p | 345.00p | 358.60p | 361897 |
08/08/2011 | 348.00p | 364.30p | 346.90p | 360.70p | 388927 |
05/08/2011 | 359.90p | 359.90p | 345.00p | 349.20p | 125519 |
04/08/2011 | 370.90p | 373.80p | 355.00p | 362.90p | 225415 |
03/08/2011 | 371.30p | 376.50p | 364.70p | 369.60p | 84757 |
02/08/2011 | 373.00p | 379.60p | 370.00p | 373.60p | 81679 |
01/08/2011 | 378.00p | 379.10p | 370.00p | 375.00p | 99941 |
29/07/2011 | 376.00p | 382.00p | 375.00p | 377.50p | 276056 |
28/07/2011 | 379.50p | 380.70p | 375.98p | 377.00p | 103503 |
27/07/2011 | 382.50p | 382.50p | 375.00p | 377.00p | 147463 |
26/07/2011 | 370.10p | 386.90p | 370.10p | 377.30p | 537358 |
25/07/2011 | 370.30p | 379.90p | 366.80p | 377.00p | 75759 |
22/07/2011 | 370.00p | 380.00p | 370.00p | 380.00p | 42884 |
21/07/2011 | 377.60p | 380.00p | 365.30p | 380.00p | 129670 |
20/07/2011 | 373.00p | 379.40p | 370.90p | 379.40p | 178672 |
19/07/2011 | 367.50p | 370.50p | 365.07p | 370.00p | 189110 |
18/07/2011 | 359.00p | 370.00p | 352.26p | 370.00p | 203105 |
15/07/2011 | 363.40p | 368.70p | 350.00p | 360.10p | 3984107 |
14/07/2011 | 364.10p | 371.50p | 351.00p | 351.00p | 221055 |
13/07/2011 | 375.00p | 375.00p | 366.90p | 368.30p | 216705 |
12/07/2011 | 370.70p | 372.30p | 362.29p | 368.00p | 85608 |
11/07/2011 | 372.20p | 375.00p | 369.40p | 373.10p | 69330 |
08/07/2011 | 373.00p | 379.70p | 373.00p | 375.00p | 84256 |
07/07/2011 | 378.50p | 380.00p | 373.40p | 373.50p | 51132 |
06/07/2011 | 373.40p | 377.00p | 369.20p | 376.30p | 113971 |
05/07/2011 | 362.00p | 373.30p | 362.00p | 371.80p | 92055 |
04/07/2011 | 357.60p | 363.20p | 355.50p | 361.00p | 45897 |
01/07/2011 | 357.40p | 359.30p | 355.00p | 358.50p | 108882 |
30/06/2011 | 356.40p | 358.56p | 352.10p | 356.00p | 133028 |
29/06/2011 | 354.50p | 363.70p | 354.30p | 356.50p | 170659 |
28/06/2011 | 357.60p | 357.60p | 353.20p | 354.50p | 94916 |
27/06/2011 | 354.90p | 359.90p | 354.90p | 358.70p | 130532 |
24/06/2011 | 354.80p | 357.90p | 352.10p | 355.00p | 168526 |
23/06/2011 | 355.00p | 355.40p | 347.26p | 349.50p | 355883 |
22/06/2011 | 353.60p | 358.50p | 351.50p | 354.30p | 326564 |
21/06/2011 | 363.20p | 366.30p | 350.70p | 353.60p | 311773 |
20/06/2011 | 367.60p | 369.70p | 360.40p | 364.50p | 325342 |
17/06/2011 | 379.40p | 379.40p | 364.20p | 368.00p | 561534 |
16/06/2011 | 364.80p | 368.48p | 357.50p | 362.00p | 151488 |
15/06/2011 | 375.60p | 375.60p | 366.00p | 368.00p | 120775 |
14/06/2011 | 372.10p | 377.40p | 372.10p | 374.90p | 100084 |
13/06/2011 | 376.00p | 378.73p | 370.20p | 373.40p | 110927 |
10/06/2011 | 373.00p | 377.60p | 370.00p | 377.00p | 93501 |
09/06/2011 | 372.20p | 377.40p | 369.40p | 376.60p | 152261 |
08/06/2011 | 386.70p | 386.70p | 369.50p | 369.80p | 465251 |
07/06/2011 | 383.60p | 389.30p | 380.10p | 387.90p | 291545 |
06/06/2011 | 371.60p | 388.10p | 371.60p | 385.00p | 523472 |
03/06/2011 | 373.90p | 375.00p | 369.20p | 375.00p | 175993 |
02/06/2011 | 362.60p | 370.63p | 358.40p | 369.20p | 191978 |
01/06/2011 | 361.80p | 371.10p | 354.48p | 363.00p | 345600 |
31/05/2011 | 352.70p | 364.40p | 352.40p | 364.00p | 382111 |
27/05/2011 | 346.50p | 355.00p | 345.80p | 353.60p | 207692 |
26/05/2011 | 344.70p | 346.40p | 343.10p | 345.90p | 90976 |
25/05/2011 | 334.60p | 343.80p | 332.70p | 342.60p | 227329 |
24/05/2011 | 334.90p | 334.90p | 328.85p | 334.10p | 307158 |
23/05/2011 | 325.80p | 331.10p | 325.80p | 328.20p | 189018 |
20/05/2011 | 332.00p | 333.30p | 329.80p | 331.00p | 80922 |
19/05/2011 | 330.00p | 331.01p | 327.30p | 329.50p | 100403 |
18/05/2011 | 330.90p | 330.90p | 322.70p | 328.10p | 113020 |
17/05/2011 | 327.50p | 330.60p | 323.10p | 327.40p | 215370 |
16/05/2011 | 324.00p | 332.10p | 322.70p | 327.90p | 133902 |
13/05/2011 | 327.40p | 329.40p | 324.70p | 328.70p | 478478 |
12/05/2011 | 325.40p | 326.80p | 324.00p | 324.10p | 130209 |
11/05/2011 | 330.80p | 330.80p | 324.40p | 324.90p | 340984 |
10/05/2011 | 329.70p | 331.20p | 326.00p | 329.70p | 139554 |
09/05/2011 | 330.80p | 332.20p | 327.90p | 329.80p | 57363 |
06/05/2011 | 328.80p | 333.40p | 328.80p | 331.30p | 134769 |
05/05/2011 | 327.40p | 330.60p | 325.45p | 330.60p | 243368 |
04/05/2011 | 327.00p | 333.00p | 327.00p | 329.10p | 190693 |
03/05/2011 | 326.90p | 334.50p | 326.90p | 329.60p | 227704 |
28/04/2011 | 329.50p | 330.00p | 324.40p | 327.80p | 251967 |
27/04/2011 | 329.10p | 331.30p | 324.30p | 326.70p | 109298 |
26/04/2011 | 327.80p | 333.00p | 325.25p | 331.60p | 170945 |
21/04/2011 | 329.90p | 334.70p | 322.40p | 329.60p | 562969 |
20/04/2011 | 334.70p | 337.84p | 326.50p | 327.70p | 253312 |
19/04/2011 | 330.70p | 334.00p | 327.10p | 332.20p | 90090 |
18/04/2011 | 335.00p | 339.30p | 327.40p | 331.50p | 105904 |
15/04/2011 | 326.30p | 343.70p | 321.48p | 339.10p | 349816 |
14/04/2011 | 330.00p | 330.00p | 317.60p | 328.00p | 424914 |
13/04/2011 | 345.10p | 345.70p | 341.00p | 341.30p | 132663 |
12/04/2011 | 344.00p | 344.00p | 340.78p | 342.30p | 178268 |
11/04/2011 | 343.00p | 346.09p | 340.66p | 345.20p | 118564 |
08/04/2011 | 345.10p | 345.60p | 340.00p | 340.80p | 84457 |
07/04/2011 | 345.70p | 347.20p | 339.90p | 343.00p | 174990 |
06/04/2011 | 343.00p | 348.00p | 340.60p | 345.10p | 113193 |
05/04/2011 | 339.20p | 342.40p | 339.20p | 341.10p | 70271 |
04/04/2011 | 339.40p | 342.14p | 336.00p | 341.00p | 249567 |
01/04/2011 | 330.80p | 344.50p | 328.40p | 342.80p | 1104298 |
31/03/2011 | 327.00p | 333.00p | 324.00p | 326.50p | 402949 |
30/03/2011 | 330.70p | 330.75p | 326.40p | 328.40p | 253830 |
29/03/2011 | 329.10p | 332.46p | 326.20p | 326.20p | 159009 |
28/03/2011 | 327.80p | 330.00p | 327.00p | 327.90p | 140488 |
25/03/2011 | 328.70p | 329.00p | 324.80p | 327.80p | 91947 |
24/03/2011 | 323.90p | 327.30p | 320.24p | 325.40p | 149481 |
23/03/2011 | 327.50p | 327.50p | 317.10p | 320.50p | 263950 |
22/03/2011 | 329.80p | 332.50p | 323.70p | 325.30p | 171089 |
21/03/2011 | 322.30p | 328.10p | 318.40p | 327.90p | 213395 |
18/03/2011 | 327.50p | 334.10p | 320.42p | 322.30p | 397843 |
17/03/2011 | 328.40p | 339.20p | 324.90p | 326.00p | 371031 |
16/03/2011 | 329.30p | 336.20p | 324.20p | 328.40p | 181516 |
15/03/2011 | 328.50p | 332.10p | 323.00p | 330.20p | 431330 |
14/03/2011 | 333.70p | 341.90p | 331.90p | 332.60p | 695541 |
11/03/2011 | 331.10p | 339.00p | 330.80p | 337.00p | 245350 |
10/03/2011 | 340.30p | 340.30p | 329.60p | 331.60p | 227632 |
09/03/2011 | 346.00p | 347.30p | 341.10p | 341.40p | 218591 |
08/03/2011 | 348.00p | 348.10p | 340.70p | 347.40p | 538611 |
07/03/2011 | 350.00p | 352.00p | 345.50p | 345.50p | 511978 |
04/03/2011 | 351.20p | 361.90p | 349.00p | 350.00p | 244684 |
03/03/2011 | 351.60p | 355.00p | 349.50p | 350.20p | 232784 |
02/03/2011 | 342.20p | 351.90p | 342.20p | 351.90p | 183505 |
01/03/2011 | 347.20p | 350.43p | 345.57p | 346.10p | 217982 |
28/02/2011 | 341.10p | 353.96p | 340.92p | 348.50p | 244475 |
25/02/2011 | 342.90p | 347.40p | 341.05p | 343.30p | 68038 |
24/02/2011 | 340.00p | 342.50p | 330.00p | 335.30p | 572819 |
23/02/2011 | 345.50p | 348.80p | 340.00p | 340.00p | 99533 |
22/02/2011 | 348.70p | 350.90p | 346.37p | 350.90p | 58948 |
21/02/2011 | 345.20p | 358.90p | 345.20p | 353.00p | 62115 |
18/02/2011 | 352.20p | 357.30p | 348.50p | 355.20p | 50007 |
17/02/2011 | 353.30p | 357.60p | 351.40p | 353.60p | 149554 |
16/02/2011 | 355.00p | 358.00p | 353.38p | 355.60p | 102474 |
15/02/2011 | 348.10p | 355.00p | 347.60p | 352.70p | 64203 |
14/02/2011 | 355.00p | 355.00p | 345.00p | 346.00p | 170119 |
11/02/2011 | 351.00p | 355.40p | 344.47p | 353.00p | 334114 |
10/02/2011 | 351.00p | 356.80p | 351.00p | 352.50p | 224009 |
09/02/2011 | 358.20p | 363.46p | 355.00p | 355.40p | 209138 |
08/02/2011 | 358.60p | 362.16p | 358.00p | 360.70p | 130001 |
07/02/2011 | 357.90p | 363.00p | 357.00p | 361.70p | 169921 |
04/02/2011 | 360.00p | 362.30p | 355.10p | 360.20p | 252330 |
03/02/2011 | 357.40p | 363.50p | 357.40p | 362.30p | 133283 |
02/02/2011 | 363.00p | 363.00p | 358.00p | 360.00p | 316861 |
01/02/2011 | 362.00p | 363.50p | 358.00p | 362.00p | 169661 |
31/01/2011 | 360.00p | 365.70p | 359.93p | 362.10p | 950883 |
28/01/2011 | 367.00p | 370.30p | 362.50p | 367.10p | 396462 |
27/01/2011 | 368.40p | 368.40p | 361.00p | 365.10p | 548723 |
26/01/2011 | 349.90p | 368.50p | 349.90p | 368.50p | 536156 |
25/01/2011 | 376.00p | 379.60p | 340.00p | 352.60p | 1980615 |
24/01/2011 | 368.50p | 379.70p | 367.75p | 379.20p | 555198 |
21/01/2011 | 379.60p | 386.40p | 369.00p | 370.00p | 202111 |
20/01/2011 | 396.00p | 396.00p | 375.00p | 376.00p | 4134824 |
19/01/2011 | 396.10p | 397.53p | 390.00p | 391.40p | 167170 |
18/01/2011 | 401.10p | 402.50p | 394.90p | 398.00p | 441272 |
17/01/2011 | 401.70p | 404.90p | 393.44p | 401.10p | 463138 |
14/01/2011 | 400.00p | 404.00p | 395.10p | 397.90p | 69842 |
13/01/2011 | 400.50p | 402.30p | 397.30p | 402.30p | 61127 |
12/01/2011 | 404.00p | 404.00p | 396.50p | 401.70p | 794680 |
11/01/2011 | 405.10p | 406.50p | 399.30p | 404.00p | 95948 |
10/01/2011 | 399.40p | 405.53p | 393.40p | 400.30p | 43963 |
07/01/2011 | 394.20p | 402.90p | 394.20p | 400.00p | 172246 |
06/01/2011 | 399.70p | 400.90p | 391.20p | 398.70p | 84003 |
05/01/2011 | 390.10p | 404.50p | 390.10p | 401.10p | 82068 |
04/01/2011 | 401.80p | 403.60p | 397.10p | 401.00p | 104345 |
31/12/2010 | 398.60p | 404.30p | 398.60p | 400.70p | 26692 |
30/12/2010 | 403.00p | 406.90p | 390.10p | 397.30p | 45465 |
29/12/2010 | 402.70p | 402.70p | 391.20p | 401.70p | 79445 |
24/12/2010 | 402.30p | 404.75p | 395.30p | 395.30p | 11818 |
23/12/2010 | 400.40p | 405.00p | 397.80p | 402.00p | 139728 |
22/12/2010 | 397.10p | 403.00p | 397.00p | 401.00p | 264986 |
21/12/2010 | 392.20p | 396.40p | 392.20p | 396.40p | 40815 |
20/12/2010 | 400.00p | 400.00p | 390.00p | 392.00p | 196081 |
17/12/2010 | 392.20p | 396.60p | 390.10p | 392.90p | 365777 |
16/12/2010 | 395.40p | 397.70p | 392.20p | 397.70p | 134299 |
15/12/2010 | 394.90p | 396.00p | 386.66p | 393.90p | 143052 |
14/12/2010 | 390.00p | 396.10p | 387.40p | 394.30p | 129057 |
13/12/2010 | 388.40p | 399.00p | 386.50p | 392.90p | 224475 |
10/12/2010 | 386.90p | 390.00p | 386.00p | 389.00p | 147857 |
09/12/2010 | 390.00p | 390.00p | 378.06p | 385.50p | 149453 |
08/12/2010 | 400.70p | 402.03p | 386.80p | 393.00p | 133787 |
07/12/2010 | 409.00p | 410.00p | 396.10p | 399.00p | 229572 |
06/12/2010 | 390.30p | 410.00p | 384.40p | 409.00p | 304183 |
03/12/2010 | 393.80p | 393.80p | 387.20p | 391.00p | 86421 |
02/12/2010 | 375.10p | 393.60p | 375.10p | 393.60p | 114291 |
*Close Price adjusted for both dividends and splits