Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2012 | 1,095.00p | 1,102.00p | 1,088.00p | 1,088.00p | 1133382 |
19/07/2012 | 1,086.00p | 1,106.00p | 1,083.16p | 1,099.00p | 1442094 |
18/07/2012 | 1,059.00p | 1,076.00p | 1,056.00p | 1,074.00p | 1081330 |
17/07/2012 | 1,056.00p | 1,058.75p | 1,049.00p | 1,055.00p | 748847 |
16/07/2012 | 1,052.00p | 1,065.00p | 1,046.00p | 1,052.00p | 805255 |
13/07/2012 | 1,030.00p | 1,046.00p | 1,020.00p | 1,037.00p | 931924 |
12/07/2012 | 1,040.00p | 1,055.00p | 1,032.00p | 1,037.00p | 626254 |
11/07/2012 | 1,049.00p | 1,049.00p | 1,038.00p | 1,046.00p | 605359 |
10/07/2012 | 1,037.00p | 1,058.01p | 1,030.00p | 1,051.00p | 774146 |
09/07/2012 | 1,039.00p | 1,043.00p | 1,030.00p | 1,036.00p | 1327452 |
06/07/2012 | 1,049.00p | 1,052.00p | 1,035.00p | 1,037.00p | 591802 |
05/07/2012 | 1,041.00p | 1,060.00p | 1,038.37p | 1,049.00p | 764709 |
04/07/2012 | 1,043.00p | 1,043.00p | 1,026.00p | 1,040.00p | 381876 |
03/07/2012 | 1,022.00p | 1,041.00p | 1,016.00p | 1,040.00p | 543644 |
02/07/2012 | 1,015.00p | 1,021.00p | 1,010.00p | 1,018.00p | 801070 |
29/06/2012 | 1,014.00p | 1,021.00p | 1,005.00p | 1,015.00p | 1129938 |
28/06/2012 | 992.50p | 999.50p | 980.60p | 992.50p | 639127 |
27/06/2012 | 984.50p | 995.50p | 976.50p | 994.50p | 873748 |
26/06/2012 | 1,003.00p | 1,007.00p | 977.00p | 979.50p | 924028 |
25/06/2012 | 1,016.00p | 1,018.31p | 1,002.00p | 1,002.00p | 584870 |
22/06/2012 | 1,028.00p | 1,032.00p | 1,010.00p | 1,017.00p | 920833 |
21/06/2012 | 1,024.00p | 1,047.00p | 1,021.00p | 1,030.00p | 1267779 |
20/06/2012 | 1,005.00p | 1,028.00p | 994.00p | 1,026.00p | 1729190 |
19/06/2012 | 1,000.00p | 1,004.00p | 995.00p | 1,000.00p | 1150063 |
18/06/2012 | 1,005.00p | 1,011.00p | 987.00p | 997.50p | 638808 |
15/06/2012 | 992.00p | 996.50p | 984.00p | 987.00p | 1604683 |
14/06/2012 | 992.50p | 995.50p | 979.50p | 987.50p | 987668 |
13/06/2012 | 1,007.00p | 1,018.00p | 978.50p | 993.00p | 1106812 |
12/06/2012 | 1,005.00p | 1,013.00p | 1,000.00p | 1,009.00p | 688404 |
11/06/2012 | 1,026.00p | 1,031.00p | 1,002.00p | 1,005.00p | 639688 |
08/06/2012 | 1,014.00p | 1,015.00p | 999.50p | 1,009.00p | 766849 |
07/06/2012 | 995.00p | 1,023.00p | 991.00p | 1,015.00p | 601111 |
06/06/2012 | 1,008.00p | 1,014.00p | 978.00p | 993.50p | 1259300 |
01/06/2012 | 1,006.00p | 1,008.00p | 975.00p | 979.50p | 1051322 |
31/05/2012 | 1,013.00p | 1,019.00p | 989.50p | 1,000.00p | 1614121 |
30/05/2012 | 1,025.00p | 1,028.00p | 1,012.00p | 1,015.00p | 452508 |
29/05/2012 | 1,027.00p | 1,042.00p | 1,022.00p | 1,026.00p | 1073520 |
28/05/2012 | 1,023.00p | 1,036.00p | 1,020.00p | 1,027.00p | 444517 |
25/05/2012 | 1,022.00p | 1,034.00p | 1,011.00p | 1,015.00p | 588020 |
24/05/2012 | 1,023.00p | 1,033.00p | 1,007.00p | 1,019.00p | 643085 |
23/05/2012 | 1,020.00p | 1,023.00p | 1,010.00p | 1,014.00p | 932501 |
22/05/2012 | 1,020.00p | 1,030.00p | 1,014.00p | 1,029.00p | 635785 |
21/05/2012 | 992.50p | 1,017.00p | 992.50p | 1,011.00p | 630687 |
18/05/2012 | 999.00p | 1,008.00p | 989.50p | 997.50p | 739539 |
17/05/2012 | 1,026.00p | 1,034.00p | 1,014.00p | 1,014.00p | 911001 |
16/05/2012 | 1,035.00p | 1,047.00p | 1,020.00p | 1,020.00p | 1590901 |
15/05/2012 | 1,034.00p | 1,048.00p | 1,028.00p | 1,041.00p | 1508366 |
14/05/2012 | 1,041.00p | 1,041.00p | 1,022.78p | 1,026.00p | 950094 |
11/05/2012 | 1,033.00p | 1,049.00p | 1,025.00p | 1,045.00p | 456468 |
10/05/2012 | 1,034.00p | 1,041.00p | 1,020.00p | 1,034.00p | 662574 |
09/05/2012 | 1,023.00p | 1,032.00p | 1,018.00p | 1,030.00p | 1049451 |
08/05/2012 | 1,067.00p | 1,067.00p | 1,023.00p | 1,024.00p | 1369573 |
04/05/2012 | 1,086.00p | 1,089.00p | 1,046.00p | 1,052.00p | 1090541 |
03/05/2012 | 1,075.00p | 1,094.00p | 1,075.00p | 1,089.00p | 1062403 |
02/05/2012 | 1,091.00p | 1,098.00p | 1,072.00p | 1,078.00p | 1184716 |
01/05/2012 | 1,077.00p | 1,085.00p | 1,066.15p | 1,085.00p | 409432 |
30/04/2012 | 1,080.00p | 1,081.50p | 1,065.00p | 1,070.00p | 883191 |
27/04/2012 | 1,044.00p | 1,083.00p | 1,038.00p | 1,078.00p | 1643365 |
26/04/2012 | 1,066.00p | 1,066.00p | 1,039.00p | 1,051.00p | 929388 |
25/04/2012 | 1,054.00p | 1,068.00p | 1,051.00p | 1,061.00p | 765716 |
24/04/2012 | 1,051.00p | 1,056.00p | 1,037.00p | 1,048.00p | 1532093 |
23/04/2012 | 1,046.00p | 1,055.00p | 1,024.00p | 1,052.00p | 1950537 |
20/04/2012 | 1,044.00p | 1,053.00p | 1,041.00p | 1,048.00p | 669416 |
19/04/2012 | 1,042.00p | 1,054.00p | 1,040.00p | 1,045.00p | 701915 |
18/04/2012 | 1,043.00p | 1,049.00p | 1,030.00p | 1,035.00p | 1079628 |
17/04/2012 | 1,037.00p | 1,050.00p | 1,029.00p | 1,048.00p | 1096457 |
16/04/2012 | 1,028.00p | 1,055.00p | 1,028.00p | 1,037.00p | 1879668 |
13/04/2012 | 1,044.00p | 1,047.00p | 1,015.99p | 1,031.00p | 1319393 |
12/04/2012 | 1,042.00p | 1,052.00p | 1,034.00p | 1,045.00p | 1595165 |
11/04/2012 | 1,007.00p | 1,044.00p | 1,001.00p | 1,041.00p | 1896883 |
10/04/2012 | 1,002.00p | 1,015.00p | 991.00p | 1,006.00p | 1611513 |
05/04/2012 | 1,013.00p | 1,019.00p | 1,002.00p | 1,014.00p | 998128 |
04/04/2012 | 1,045.00p | 1,051.95p | 1,009.00p | 1,013.00p | 973560 |
03/04/2012 | 1,065.00p | 1,065.00p | 1,051.00p | 1,051.00p | 1053333 |
02/04/2012 | 1,059.00p | 1,065.00p | 1,044.00p | 1,064.00p | 1242142 |
30/03/2012 | 1,035.00p | 1,057.32p | 1,033.00p | 1,052.00p | 1495898 |
29/03/2012 | 1,028.00p | 1,042.00p | 1,020.00p | 1,030.00p | 2955000 |
28/03/2012 | 1,042.00p | 1,054.00p | 1,031.97p | 1,033.00p | 1473462 |
27/03/2012 | 1,051.00p | 1,052.00p | 1,038.00p | 1,045.00p | 1150655 |
26/03/2012 | 1,020.00p | 1,060.00p | 1,017.00p | 1,049.00p | 1506140 |
23/03/2012 | 1,025.00p | 1,036.00p | 1,016.00p | 1,020.00p | 1633077 |
22/03/2012 | 1,041.00p | 1,041.00p | 1,004.00p | 1,016.00p | 1339702 |
21/03/2012 | 1,037.00p | 1,040.00p | 1,028.00p | 1,039.00p | 1057597 |
20/03/2012 | 1,060.00p | 1,060.00p | 1,030.00p | 1,042.00p | 1699155 |
19/03/2012 | 1,075.00p | 1,076.00p | 1,057.00p | 1,060.00p | 1236240 |
16/03/2012 | 1,074.00p | 1,083.00p | 1,061.00p | 1,071.00p | 1637070 |
15/03/2012 | 1,094.00p | 1,094.00p | 1,061.00p | 1,075.00p | 1452976 |
14/03/2012 | 1,070.00p | 1,096.63p | 1,052.00p | 1,089.00p | 2577953 |
13/03/2012 | 1,080.00p | 1,105.00p | 1,074.00p | 1,101.00p | 1193319 |
12/03/2012 | 1,078.00p | 1,083.80p | 1,061.00p | 1,074.00p | 827211 |
09/03/2012 | 1,075.00p | 1,082.00p | 1,066.00p | 1,077.00p | 671645 |
08/03/2012 | 1,061.00p | 1,083.00p | 1,060.00p | 1,076.00p | 932099 |
07/03/2012 | 1,040.00p | 1,059.00p | 1,040.00p | 1,053.00p | 758994 |
06/03/2012 | 1,068.00p | 1,068.00p | 1,032.00p | 1,036.00p | 1003699 |
05/03/2012 | 1,078.00p | 1,079.00p | 1,058.72p | 1,070.00p | 1009754 |
02/03/2012 | 1,095.00p | 1,099.00p | 1,071.00p | 1,081.00p | 1213473 |
01/03/2012 | 1,091.00p | 1,099.00p | 1,084.00p | 1,094.00p | 737977 |
29/02/2012 | 1,085.00p | 1,094.00p | 1,078.00p | 1,088.00p | 1708738 |
28/02/2012 | 1,086.00p | 1,104.00p | 1,080.00p | 1,085.00p | 1252022 |
27/02/2012 | 1,082.00p | 1,089.00p | 1,076.00p | 1,085.00p | 830782 |
24/02/2012 | 1,074.00p | 1,101.00p | 1,071.20p | 1,081.00p | 810939 |
23/02/2012 | 1,061.00p | 1,081.00p | 1,061.00p | 1,071.00p | 960806 |
22/02/2012 | 1,051.00p | 1,072.00p | 1,048.00p | 1,066.00p | 1255843 |
21/02/2012 | 1,059.00p | 1,061.60p | 1,037.00p | 1,047.00p | 1125739 |
20/02/2012 | 1,060.00p | 1,080.00p | 1,055.00p | 1,060.00p | 1220750 |
17/02/2012 | 1,062.00p | 1,064.00p | 1,048.00p | 1,055.00p | 988950 |
16/02/2012 | 1,050.00p | 1,056.11p | 1,042.00p | 1,056.00p | 971400 |
15/02/2012 | 1,057.00p | 1,064.00p | 1,049.00p | 1,054.00p | 950114 |
14/02/2012 | 1,047.00p | 1,067.00p | 1,045.00p | 1,053.00p | 1296661 |
13/02/2012 | 1,055.00p | 1,075.00p | 1,048.00p | 1,050.00p | 1197358 |
10/02/2012 | 1,031.00p | 1,055.00p | 1,025.00p | 1,050.00p | 2124904 |
09/02/2012 | 1,021.00p | 1,036.00p | 1,009.00p | 1,032.00p | 1753546 |
08/02/2012 | 1,000.00p | 1,024.79p | 999.00p | 1,015.00p | 1798471 |
07/02/2012 | 1,004.00p | 1,004.00p | 996.50p | 997.00p | 1890532 |
06/02/2012 | 1,015.00p | 1,017.00p | 998.50p | 1,000.00p | 1460360 |
03/02/2012 | 962.00p | 1,018.00p | 958.00p | 1,017.00p | 1329486 |
02/02/2012 | 959.00p | 966.50p | 956.00p | 960.00p | 1887569 |
01/02/2012 | 964.00p | 969.50p | 956.50p | 960.00p | 2012587 |
31/01/2012 | 952.00p | 964.63p | 949.50p | 960.00p | 2187977 |
30/01/2012 | 965.50p | 971.00p | 945.00p | 952.00p | 730753 |
27/01/2012 | 979.00p | 980.00p | 969.00p | 973.00p | 1260414 |
26/01/2012 | 994.50p | 995.00p | 976.50p | 980.00p | 1829172 |
25/01/2012 | 982.00p | 993.50p | 973.00p | 978.00p | 971840 |
24/01/2012 | 989.00p | 995.50p | 981.00p | 981.00p | 1371444 |
23/01/2012 | 990.00p | 1,004.00p | 985.50p | 996.50p | 1247698 |
20/01/2012 | 998.50p | 1,005.00p | 987.00p | 989.50p | 2030481 |
19/01/2012 | 975.00p | 1,003.00p | 970.50p | 998.50p | 1951114 |
18/01/2012 | 959.50p | 975.50p | 955.00p | 970.00p | 1694635 |
17/01/2012 | 955.00p | 961.50p | 949.00p | 960.00p | 1784283 |
16/01/2012 | 934.50p | 950.00p | 933.30p | 937.50p | 1441160 |
13/01/2012 | 960.00p | 963.50p | 935.00p | 935.50p | 1933388 |
12/01/2012 | 961.50p | 965.00p | 952.00p | 955.00p | 1081029 |
11/01/2012 | 941.50p | 976.50p | 940.00p | 959.50p | 1885982 |
10/01/2012 | 949.00p | 951.50p | 932.50p | 943.50p | 1471550 |
09/01/2012 | 946.50p | 948.50p | 936.00p | 940.00p | 867023 |
06/01/2012 | 935.50p | 951.00p | 931.50p | 942.00p | 1232411 |
05/01/2012 | 939.00p | 946.50p | 925.00p | 936.50p | 690837 |
04/01/2012 | 948.00p | 954.00p | 938.50p | 938.50p | 766170 |
03/01/2012 | 936.50p | 950.75p | 927.00p | 948.50p | 975481 |
30/12/2011 | 914.00p | 916.50p | 907.00p | 915.00p | 136762 |
29/12/2011 | 903.50p | 908.50p | 895.50p | 907.50p | 391382 |
28/12/2011 | 903.50p | 913.00p | 899.00p | 904.50p | 334551 |
23/12/2011 | 905.00p | 907.00p | 897.00p | 901.00p | 95327 |
22/12/2011 | 889.50p | 904.00p | 889.50p | 897.50p | 284727 |
21/12/2011 | 910.00p | 911.00p | 888.00p | 890.50p | 913267 |
20/12/2011 | 882.50p | 905.50p | 875.00p | 902.00p | 471831 |
19/12/2011 | 883.50p | 894.50p | 881.00p | 881.50p | 625272 |
16/12/2011 | 898.00p | 901.00p | 889.50p | 890.00p | 1161670 |
15/12/2011 | 887.50p | 902.50p | 884.00p | 893.50p | 1075812 |
14/12/2011 | 900.50p | 907.00p | 886.00p | 886.00p | 1206095 |
13/12/2011 | 908.50p | 909.50p | 897.50p | 905.50p | 800998 |
12/12/2011 | 924.00p | 924.00p | 904.00p | 904.00p | 636725 |
09/12/2011 | 915.00p | 932.50p | 910.50p | 923.50p | 849280 |
08/12/2011 | 946.50p | 953.50p | 921.50p | 922.00p | 900244 |
07/12/2011 | 956.50p | 960.00p | 928.50p | 937.50p | 876869 |
06/12/2011 | 952.00p | 959.50p | 945.95p | 948.50p | 761079 |
05/12/2011 | 959.00p | 971.94p | 952.00p | 957.00p | 753202 |
02/12/2011 | 954.00p | 962.50p | 942.50p | 953.00p | 580580 |
01/12/2011 | 950.50p | 956.00p | 935.00p | 945.00p | 879188 |
30/11/2011 | 915.00p | 955.00p | 910.00p | 947.00p | 1490125 |
29/11/2011 | 913.00p | 924.00p | 904.50p | 922.00p | 864181 |
28/11/2011 | 900.50p | 914.50p | 889.50p | 911.00p | 823075 |
25/11/2011 | 877.50p | 890.00p | 867.00p | 883.50p | 710732 |
24/11/2011 | 875.00p | 886.00p | 866.00p | 880.00p | 1360031 |
23/11/2011 | 859.00p | 889.50p | 859.00p | 875.00p | 1408353 |
22/11/2011 | 873.50p | 885.00p | 851.50p | 869.50p | 2268526 |
21/11/2011 | 900.00p | 905.50p | 868.50p | 870.50p | 1127473 |
18/11/2011 | 911.50p | 920.00p | 900.50p | 908.50p | 1023079 |
17/11/2011 | 944.00p | 950.00p | 910.50p | 919.50p | 1239352 |
16/11/2011 | 955.50p | 972.50p | 940.50p | 944.50p | 1203484 |
15/11/2011 | 950.00p | 970.50p | 950.00p | 955.50p | 1472166 |
14/11/2011 | 952.00p | 959.50p | 941.50p | 954.50p | 1102699 |
11/11/2011 | 917.00p | 951.50p | 916.00p | 947.00p | 644461 |
10/11/2011 | 910.00p | 936.50p | 910.00p | 920.50p | 643498 |
09/11/2011 | 962.00p | 962.00p | 920.00p | 923.50p | 1070207 |
08/11/2011 | 957.00p | 969.00p | 952.50p | 952.50p | 466124 |
07/11/2011 | 961.00p | 969.00p | 950.00p | 953.50p | 564971 |
04/11/2011 | 972.50p | 984.00p | 961.00p | 966.00p | 1098302 |
03/11/2011 | 924.50p | 972.50p | 924.50p | 967.00p | 1053759 |
02/11/2011 | 944.00p | 954.00p | 938.50p | 941.00p | 820728 |
01/11/2011 | 935.00p | 944.50p | 928.50p | 939.00p | 1295972 |
31/10/2011 | 968.00p | 970.50p | 957.00p | 957.00p | 1610768 |
28/10/2011 | 966.50p | 980.50p | 965.00p | 974.00p | 1005601 |
27/10/2011 | 956.50p | 974.50p | 938.55p | 962.00p | 1423438 |
26/10/2011 | 945.50p | 954.45p | 924.50p | 928.50p | 1489644 |
25/10/2011 | 956.00p | 975.00p | 955.00p | 971.00p | 1503597 |
24/10/2011 | 946.00p | 967.00p | 939.50p | 964.00p | 1140685 |
21/10/2011 | 926.00p | 948.00p | 921.50p | 937.50p | 852205 |
20/10/2011 | 926.00p | 938.50p | 912.50p | 921.50p | 1826914 |
19/10/2011 | 932.50p | 945.87p | 924.00p | 940.50p | 1194626 |
18/10/2011 | 925.50p | 929.50p | 912.50p | 924.50p | 919495 |
17/10/2011 | 961.50p | 962.00p | 925.50p | 931.50p | 637381 |
14/10/2011 | 959.00p | 969.50p | 949.00p | 951.50p | 853405 |
13/10/2011 | 972.00p | 979.50p | 949.00p | 951.00p | 727349 |
12/10/2011 | 953.00p | 975.50p | 947.50p | 974.50p | 853504 |
11/10/2011 | 957.00p | 959.00p | 945.00p | 952.50p | 668394 |
10/10/2011 | 946.50p | 960.00p | 934.00p | 958.50p | 538071 |
07/10/2011 | 934.50p | 954.50p | 913.00p | 938.50p | 1150401 |
06/10/2011 | 935.00p | 952.50p | 929.50p | 950.00p | 1929619 |
05/10/2011 | 925.00p | 930.00p | 909.00p | 925.00p | 1096389 |
*Close Price adjusted for both dividends and splits