Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2011 | 516.00p | 525.50p | 515.00p | 524.00p | 2933849 |
11/10/2011 | 518.00p | 520.00p | 514.50p | 518.00p | 2956257 |
10/10/2011 | 517.00p | 520.50p | 514.50p | 518.00p | 2185626 |
07/10/2011 | 509.50p | 520.50p | 508.00p | 514.50p | 3188469 |
06/10/2011 | 498.70p | 511.50p | 498.60p | 511.50p | 6708010 |
05/10/2011 | 498.10p | 502.00p | 489.00p | 496.20p | 2700430 |
04/10/2011 | 495.60p | 495.60p | 483.50p | 488.90p | 6792551 |
03/10/2011 | 487.00p | 498.60p | 484.80p | 498.10p | 3142756 |
30/09/2011 | 499.00p | 499.40p | 487.80p | 494.40p | 3132677 |
29/09/2011 | 499.70p | 502.50p | 496.80p | 501.00p | 2709633 |
28/09/2011 | 502.00p | 509.50p | 500.50p | 501.50p | 3374236 |
27/09/2011 | 506.00p | 512.50p | 499.90p | 505.00p | 5408176 |
26/09/2011 | 481.60p | 500.50p | 477.50p | 497.30p | 3209090 |
23/09/2011 | 485.50p | 487.10p | 469.20p | 486.60p | 3636457 |
22/09/2011 | 489.90p | 490.00p | 479.70p | 481.90p | 4600427 |
21/09/2011 | 500.00p | 502.50p | 497.30p | 499.60p | 2887396 |
20/09/2011 | 487.00p | 503.50p | 487.00p | 502.00p | 4936815 |
19/09/2011 | 493.00p | 494.60p | 488.70p | 489.50p | 3736178 |
16/09/2011 | 494.90p | 497.90p | 491.10p | 497.40p | 5431488 |
15/09/2011 | 482.30p | 491.20p | 481.30p | 490.70p | 7638271 |
14/09/2011 | 465.60p | 481.50p | 464.10p | 479.70p | 5811221 |
13/09/2011 | 477.70p | 477.70p | 461.70p | 467.90p | 4479594 |
12/09/2011 | 471.00p | 475.30p | 464.30p | 470.80p | 1911062 |
09/09/2011 | 491.30p | 493.80p | 478.40p | 480.40p | 2519404 |
08/09/2011 | 493.50p | 498.50p | 485.50p | 491.30p | 2889719 |
07/09/2011 | 492.00p | 495.40p | 489.40p | 493.50p | 2517379 |
06/09/2011 | 487.30p | 490.70p | 478.40p | 482.60p | 3857482 |
05/09/2011 | 497.70p | 500.00p | 486.90p | 489.10p | 3158954 |
02/09/2011 | 506.50p | 508.50p | 495.00p | 502.50p | 3275617 |
01/09/2011 | 503.00p | 515.50p | 500.50p | 511.00p | 4111337 |
31/08/2011 | 495.00p | 505.50p | 493.90p | 503.00p | 4283413 |
30/08/2011 | 493.50p | 500.50p | 490.50p | 493.60p | 4996265 |
26/08/2011 | 480.90p | 489.45p | 475.20p | 485.70p | 4108366 |
25/08/2011 | 494.80p | 495.00p | 481.20p | 484.00p | 3366941 |
24/08/2011 | 483.60p | 496.80p | 480.20p | 490.20p | 4248213 |
23/08/2011 | 483.70p | 489.70p | 477.80p | 482.30p | 4935584 |
22/08/2011 | 471.30p | 487.00p | 470.80p | 479.70p | 5723569 |
19/08/2011 | 459.90p | 480.10p | 445.90p | 473.00p | 12943015 |
18/08/2011 | 478.00p | 483.50p | 457.10p | 461.30p | 4038940 |
17/08/2011 | 482.00p | 488.20p | 476.60p | 483.90p | 4017506 |
16/08/2011 | 487.70p | 490.60p | 479.50p | 484.50p | 3236957 |
15/08/2011 | 489.90p | 494.90p | 485.20p | 490.20p | 4232415 |
12/08/2011 | 470.70p | 484.50p | 459.90p | 483.90p | 7972343 |
11/08/2011 | 480.00p | 480.40p | 457.70p | 468.40p | 10126979 |
10/08/2011 | 491.90p | 492.50p | 463.00p | 466.30p | 6718651 |
09/08/2011 | 477.00p | 483.60p | 458.10p | 481.40p | 11363808 |
08/08/2011 | 486.50p | 494.00p | 474.00p | 477.00p | 7506085 |
05/08/2011 | 484.40p | 503.00p | 481.20p | 491.50p | 6929994 |
04/08/2011 | 517.50p | 521.00p | 495.50p | 496.70p | 8899919 |
03/08/2011 | 519.00p | 524.49p | 512.00p | 512.00p | 4779067 |
02/08/2011 | 536.50p | 538.00p | 529.00p | 529.50p | 6045713 |
01/08/2011 | 560.50p | 560.53p | 536.50p | 538.50p | 4394621 |
29/07/2011 | 550.00p | 557.00p | 548.00p | 554.00p | 3560357 |
28/07/2011 | 546.00p | 567.00p | 546.00p | 554.00p | 4430803 |
27/07/2011 | 563.50p | 563.50p | 555.50p | 559.50p | 3412756 |
26/07/2011 | 562.00p | 569.00p | 561.50p | 564.50p | 2581845 |
25/07/2011 | 558.00p | 563.00p | 557.00p | 561.00p | 1592912 |
22/07/2011 | 559.50p | 564.50p | 558.50p | 561.50p | 1820096 |
21/07/2011 | 552.50p | 560.50p | 549.00p | 557.50p | 3476668 |
20/07/2011 | 544.00p | 553.00p | 543.50p | 552.00p | 3314177 |
19/07/2011 | 538.00p | 545.00p | 537.00p | 542.00p | 3919847 |
18/07/2011 | 542.50p | 543.00p | 536.00p | 536.50p | 3471174 |
15/07/2011 | 546.50p | 550.50p | 544.00p | 545.00p | 4844037 |
14/07/2011 | 550.00p | 552.00p | 547.50p | 549.50p | 2384670 |
13/07/2011 | 555.00p | 559.50p | 551.00p | 554.00p | 2603848 |
12/07/2011 | 554.50p | 559.00p | 549.50p | 557.00p | 3696650 |
11/07/2011 | 564.50p | 565.50p | 555.50p | 560.50p | 3284437 |
08/07/2011 | 578.00p | 580.50p | 564.50p | 566.00p | 2743486 |
07/07/2011 | 575.00p | 580.50p | 571.00p | 578.00p | 4425311 |
06/07/2011 | 575.50p | 575.85p | 567.00p | 574.00p | 3202852 |
05/07/2011 | 573.00p | 577.50p | 570.50p | 575.00p | 4136556 |
04/07/2011 | 572.50p | 573.50p | 568.50p | 573.00p | 2610685 |
01/07/2011 | 568.00p | 573.00p | 564.50p | 573.00p | 5665717 |
30/06/2011 | 555.00p | 568.00p | 553.00p | 566.00p | 6282796 |
29/06/2011 | 548.00p | 554.50p | 547.50p | 554.00p | 3799371 |
28/06/2011 | 540.50p | 546.50p | 537.50p | 546.00p | 10392883 |
27/06/2011 | 534.00p | 539.00p | 532.00p | 538.00p | 1845775 |
24/06/2011 | 535.00p | 536.00p | 526.33p | 534.00p | 3036943 |
23/06/2011 | 536.00p | 536.50p | 527.50p | 529.50p | 4905952 |
22/06/2011 | 537.50p | 541.00p | 537.50p | 537.50p | 2524352 |
21/06/2011 | 537.50p | 540.50p | 534.50p | 537.50p | 2747108 |
20/06/2011 | 534.00p | 537.50p | 530.00p | 535.00p | 2250228 |
17/06/2011 | 531.00p | 538.50p | 528.50p | 536.50p | 4961887 |
16/06/2011 | 533.50p | 537.50p | 529.50p | 534.00p | 5437643 |
15/06/2011 | 541.50p | 546.00p | 537.50p | 539.50p | 1784752 |
14/06/2011 | 541.50p | 544.00p | 539.50p | 542.00p | 2279929 |
13/06/2011 | 538.50p | 541.00p | 537.00p | 539.00p | 2086088 |
10/06/2011 | 547.50p | 549.47p | 538.00p | 539.50p | 2899051 |
09/06/2011 | 544.00p | 548.50p | 541.50p | 548.00p | 3426044 |
08/06/2011 | 543.50p | 547.50p | 542.50p | 546.00p | 3161919 |
07/06/2011 | 555.00p | 557.00p | 546.00p | 546.00p | 2309458 |
06/06/2011 | 549.50p | 558.00p | 549.50p | 556.00p | 2233103 |
03/06/2011 | 550.50p | 553.50p | 548.50p | 552.50p | 3018386 |
02/06/2011 | 545.00p | 553.50p | 543.50p | 548.50p | 2440747 |
01/06/2011 | 553.50p | 554.00p | 548.50p | 549.00p | 2796937 |
31/05/2011 | 552.00p | 554.50p | 549.00p | 551.00p | 3699433 |
27/05/2011 | 551.00p | 553.00p | 546.00p | 549.00p | 2639401 |
26/05/2011 | 550.50p | 551.50p | 545.00p | 546.00p | 3141735 |
25/05/2011 | 544.00p | 552.00p | 543.00p | 550.00p | 4819460 |
24/05/2011 | 552.00p | 553.00p | 547.92p | 549.00p | 4647104 |
23/05/2011 | 560.50p | 560.50p | 548.00p | 550.00p | 4121447 |
20/05/2011 | 566.50p | 570.00p | 563.50p | 564.50p | 5037714 |
19/05/2011 | 561.00p | 569.50p | 558.50p | 565.50p | 6702659 |
18/05/2011 | 561.50p | 562.50p | 555.00p | 558.00p | 3568775 |
17/05/2011 | 557.50p | 564.00p | 556.50p | 557.50p | 5522206 |
16/05/2011 | 558.50p | 561.00p | 554.00p | 558.00p | 4262670 |
13/05/2011 | 561.00p | 567.50p | 558.50p | 561.50p | 3590334 |
12/05/2011 | 556.50p | 562.50p | 552.00p | 559.00p | 3812597 |
11/05/2011 | 552.50p | 562.00p | 552.50p | 559.50p | 8617622 |
10/05/2011 | 533.00p | 549.50p | 532.50p | 549.50p | 5513800 |
09/05/2011 | 535.50p | 536.00p | 530.00p | 532.00p | 4019076 |
06/05/2011 | 540.50p | 542.00p | 533.50p | 537.50p | 3422776 |
05/05/2011 | 541.50p | 554.00p | 535.50p | 539.00p | 3648341 |
04/05/2011 | 559.00p | 559.00p | 538.50p | 540.50p | 6256594 |
03/05/2011 | 535.00p | 540.00p | 533.00p | 539.00p | 4124529 |
28/04/2011 | 531.00p | 539.00p | 527.00p | 530.00p | 3944801 |
27/04/2011 | 527.50p | 528.00p | 523.50p | 527.50p | 2706787 |
26/04/2011 | 525.00p | 527.50p | 524.50p | 526.00p | 1988718 |
21/04/2011 | 531.50p | 533.50p | 524.50p | 525.50p | 3155207 |
20/04/2011 | 528.50p | 531.00p | 524.50p | 528.50p | 3974775 |
19/04/2011 | 536.00p | 540.00p | 535.00p | 537.50p | 5523698 |
18/04/2011 | 539.00p | 539.50p | 535.00p | 535.50p | 3779492 |
15/04/2011 | 537.50p | 539.00p | 535.50p | 537.50p | 4486608 |
14/04/2011 | 535.00p | 540.00p | 535.00p | 536.00p | 4122362 |
13/04/2011 | 538.00p | 539.50p | 534.50p | 536.00p | 3539181 |
12/04/2011 | 535.00p | 540.50p | 534.00p | 535.00p | 6137421 |
11/04/2011 | 539.50p | 541.50p | 535.50p | 537.00p | 2699523 |
08/04/2011 | 537.00p | 539.50p | 532.50p | 539.50p | 4611243 |
07/04/2011 | 542.50p | 544.00p | 537.50p | 537.50p | 2390354 |
06/04/2011 | 544.50p | 544.50p | 538.00p | 541.50p | 3590183 |
05/04/2011 | 548.00p | 549.00p | 539.50p | 543.00p | 4337511 |
04/04/2011 | 542.50p | 549.50p | 540.50p | 548.00p | 2944089 |
01/04/2011 | 539.50p | 544.00p | 535.00p | 543.50p | 3103958 |
31/03/2011 | 536.00p | 540.50p | 535.00p | 540.00p | 4688493 |
30/03/2011 | 528.00p | 536.00p | 525.00p | 536.00p | 5941260 |
29/03/2011 | 524.00p | 530.00p | 521.00p | 525.00p | 10004228 |
28/03/2011 | 515.00p | 522.50p | 515.00p | 520.50p | 3869232 |
25/03/2011 | 514.50p | 518.00p | 513.50p | 513.50p | 3553792 |
24/03/2011 | 512.50p | 515.50p | 508.50p | 513.50p | 4928573 |
23/03/2011 | 513.50p | 517.50p | 511.50p | 514.00p | 3762424 |
22/03/2011 | 518.00p | 519.50p | 514.00p | 515.50p | 3220847 |
21/03/2011 | 520.50p | 520.50p | 513.00p | 518.50p | 4486033 |
18/03/2011 | 511.00p | 517.00p | 511.00p | 515.00p | 7937866 |
17/03/2011 | 509.00p | 513.00p | 505.50p | 511.00p | 4135823 |
16/03/2011 | 513.00p | 517.50p | 505.50p | 505.50p | 7210917 |
15/03/2011 | 518.00p | 520.50p | 507.00p | 508.00p | 5493864 |
14/03/2011 | 527.00p | 531.50p | 524.00p | 525.00p | 3314694 |
11/03/2011 | 531.50p | 536.00p | 528.00p | 528.00p | 2670951 |
10/03/2011 | 542.00p | 545.50p | 532.50p | 535.50p | 6774016 |
09/03/2011 | 548.00p | 554.00p | 545.50p | 548.50p | 4300327 |
08/03/2011 | 553.00p | 555.00p | 545.50p | 547.50p | 3134317 |
07/03/2011 | 546.50p | 554.00p | 544.00p | 551.00p | 2618762 |
04/03/2011 | 543.50p | 552.55p | 543.50p | 547.50p | 4079632 |
03/03/2011 | 544.00p | 546.00p | 538.50p | 545.00p | 3923463 |
02/03/2011 | 536.50p | 543.53p | 536.50p | 541.00p | 4039608 |
01/03/2011 | 543.50p | 547.50p | 538.50p | 539.50p | 4899902 |
28/02/2011 | 545.00p | 550.67p | 544.50p | 549.50p | 4211286 |
25/02/2011 | 545.00p | 550.50p | 544.50p | 547.50p | 4597946 |
24/02/2011 | 546.00p | 546.50p | 538.50p | 543.00p | 9103835 |
23/02/2011 | 558.50p | 560.00p | 549.00p | 549.50p | 4347031 |
22/02/2011 | 561.00p | 563.00p | 554.50p | 561.00p | 3336868 |
21/02/2011 | 561.50p | 571.85p | 561.50p | 564.50p | 2844076 |
18/02/2011 | 561.50p | 566.00p | 560.00p | 564.00p | 3783015 |
17/02/2011 | 570.00p | 573.70p | 555.00p | 561.50p | 8038836 |
16/02/2011 | 578.50p | 580.50p | 572.50p | 574.00p | 3895022 |
15/02/2011 | 585.00p | 585.00p | 566.00p | 576.00p | 3030715 |
14/02/2011 | 590.00p | 593.50p | 582.00p | 584.00p | 3141549 |
11/02/2011 | 578.00p | 592.00p | 578.00p | 590.50p | 4817941 |
10/02/2011 | 580.00p | 586.00p | 578.00p | 583.50p | 3743646 |
09/02/2011 | 587.00p | 590.00p | 579.13p | 583.00p | 6992351 |
08/02/2011 | 566.00p | 581.39p | 564.00p | 580.50p | 4282414 |
07/02/2011 | 555.00p | 571.39p | 555.00p | 569.00p | 3258466 |
04/02/2011 | 555.00p | 556.00p | 551.50p | 555.00p | 1810104 |
03/02/2011 | 557.00p | 559.50p | 551.50p | 553.50p | 2576934 |
02/02/2011 | 554.00p | 558.11p | 553.00p | 557.50p | 2615958 |
01/02/2011 | 556.00p | 559.00p | 551.50p | 554.00p | 4327518 |
31/01/2011 | 556.00p | 557.00p | 549.00p | 552.50p | 4313268 |
28/01/2011 | 561.50p | 564.50p | 557.00p | 558.50p | 5512935 |
27/01/2011 | 569.00p | 569.50p | 556.00p | 560.00p | 3322344 |
26/01/2011 | 570.00p | 576.00p | 567.50p | 569.00p | 2661399 |
25/01/2011 | 568.00p | 570.00p | 561.00p | 570.00p | 3378820 |
24/01/2011 | 563.00p | 568.89p | 560.00p | 567.00p | 3546252 |
21/01/2011 | 556.50p | 561.50p | 555.00p | 561.00p | 2731146 |
20/01/2011 | 554.00p | 561.00p | 552.00p | 556.00p | 5261570 |
19/01/2011 | 561.50p | 563.00p | 555.00p | 556.50p | 3888797 |
18/01/2011 | 555.00p | 560.06p | 552.00p | 560.00p | 4004667 |
17/01/2011 | 547.00p | 558.00p | 547.00p | 553.50p | 4760863 |
14/01/2011 | 543.50p | 550.50p | 542.03p | 548.00p | 2907324 |
13/01/2011 | 541.50p | 544.50p | 540.50p | 543.50p | 2357880 |
12/01/2011 | 546.50p | 549.00p | 540.50p | 542.50p | 6129846 |
11/01/2011 | 540.50p | 548.00p | 538.00p | 547.00p | 4679589 |
10/01/2011 | 529.50p | 539.00p | 527.00p | 537.50p | 3764649 |
07/01/2011 | 532.00p | 536.00p | 527.50p | 530.00p | 6737367 |
06/01/2011 | 533.00p | 542.50p | 530.00p | 531.00p | 5961636 |
05/01/2011 | 540.00p | 543.00p | 534.50p | 537.50p | 4424599 |
04/01/2011 | 538.50p | 547.00p | 536.50p | 541.50p | 4584152 |
31/12/2010 | 538.00p | 542.50p | 536.53p | 541.50p | 832228 |
30/12/2010 | 534.00p | 538.50p | 533.50p | 538.50p | 1158706 |
29/12/2010 | 541.50p | 541.50p | 535.00p | 535.50p | 952778 |
24/12/2010 | 535.50p | 538.00p | 533.50p | 538.00p | 117273 |
*Close Price adjusted for both dividends and splits