Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/10/2011 | 529.50p | 530.00p | 510.50p | 530.00p | 404442 |
12/10/2011 | 527.50p | 532.00p | 520.50p | 527.50p | 383518 |
11/10/2011 | 524.50p | 529.00p | 516.50p | 523.00p | 400870 |
10/10/2011 | 532.00p | 533.50p | 520.50p | 524.00p | 416292 |
07/10/2011 | 524.50p | 539.50p | 520.50p | 526.00p | 249710 |
06/10/2011 | 508.50p | 526.50p | 501.00p | 523.00p | 460824 |
05/10/2011 | 508.00p | 514.50p | 488.40p | 508.00p | 1054315 |
04/10/2011 | 498.00p | 507.00p | 488.20p | 501.00p | 587488 |
03/10/2011 | 488.30p | 508.50p | 487.70p | 502.50p | 297526 |
30/09/2011 | 496.50p | 504.00p | 488.40p | 493.70p | 381530 |
29/09/2011 | 498.40p | 501.00p | 493.60p | 498.90p | 133820 |
28/09/2011 | 502.50p | 505.00p | 495.50p | 500.00p | 217192 |
27/09/2011 | 502.00p | 507.50p | 490.50p | 504.50p | 290089 |
26/09/2011 | 494.40p | 502.00p | 483.80p | 495.10p | 352400 |
23/09/2011 | 498.00p | 500.50p | 487.14p | 497.70p | 168356 |
22/09/2011 | 500.00p | 502.00p | 494.60p | 498.00p | 388711 |
21/09/2011 | 509.50p | 514.00p | 504.00p | 509.00p | 232574 |
20/09/2011 | 506.50p | 516.00p | 501.67p | 511.00p | 175034 |
19/09/2011 | 509.00p | 527.00p | 504.00p | 506.50p | 250465 |
16/09/2011 | 504.50p | 513.50p | 501.00p | 510.50p | 384109 |
15/09/2011 | 499.40p | 508.00p | 496.50p | 500.00p | 386671 |
14/09/2011 | 483.10p | 500.50p | 480.70p | 495.50p | 583009 |
13/09/2011 | 491.50p | 495.80p | 481.20p | 481.70p | 394075 |
12/09/2011 | 489.50p | 494.40p | 487.20p | 487.50p | 100037 |
09/09/2011 | 506.00p | 509.50p | 490.30p | 497.10p | 358093 |
08/09/2011 | 504.00p | 511.00p | 500.00p | 507.00p | 226621 |
07/09/2011 | 491.80p | 504.50p | 491.30p | 502.00p | 303145 |
06/09/2011 | 482.40p | 490.30p | 475.00p | 488.00p | 313079 |
05/09/2011 | 488.00p | 489.60p | 480.10p | 480.20p | 234533 |
02/09/2011 | 498.70p | 502.00p | 488.70p | 493.00p | 195882 |
01/09/2011 | 502.50p | 508.50p | 494.40p | 501.00p | 310193 |
31/08/2011 | 489.40p | 505.50p | 485.00p | 499.10p | 409733 |
30/08/2011 | 481.30p | 491.80p | 480.80p | 486.50p | 250813 |
26/08/2011 | 483.20p | 483.20p | 476.40p | 482.90p | 120550 |
25/08/2011 | 486.00p | 490.00p | 479.20p | 483.40p | 197770 |
24/08/2011 | 474.90p | 487.50p | 472.10p | 482.40p | 240297 |
23/08/2011 | 465.60p | 480.10p | 459.20p | 475.00p | 332082 |
22/08/2011 | 468.80p | 480.80p | 452.90p | 463.40p | 424850 |
19/08/2011 | 469.80p | 480.40p | 458.90p | 474.70p | 717197 |
18/08/2011 | 474.50p | 483.30p | 463.70p | 471.30p | 452625 |
17/08/2011 | 458.70p | 482.90p | 455.00p | 479.80p | 761893 |
16/08/2011 | 462.10p | 462.10p | 452.40p | 456.40p | 158122 |
15/08/2011 | 466.00p | 469.10p | 457.80p | 463.00p | 231159 |
12/08/2011 | 457.80p | 469.30p | 451.90p | 463.70p | 366321 |
11/08/2011 | 477.30p | 484.10p | 437.30p | 454.70p | 945686 |
10/08/2011 | 466.50p | 476.80p | 464.10p | 469.70p | 561864 |
09/08/2011 | 451.70p | 464.70p | 439.40p | 460.20p | 748171 |
08/08/2011 | 479.10p | 490.40p | 451.60p | 451.60p | 570096 |
05/08/2011 | 484.70p | 503.00p | 463.50p | 483.70p | 496843 |
04/08/2011 | 509.50p | 512.00p | 482.70p | 482.70p | 731152 |
03/08/2011 | 507.00p | 510.00p | 501.00p | 506.50p | 356812 |
02/08/2011 | 510.00p | 513.50p | 506.50p | 509.50p | 487363 |
01/08/2011 | 514.00p | 526.00p | 507.73p | 509.50p | 1112684 |
29/07/2011 | 506.00p | 513.00p | 500.00p | 507.50p | 214922 |
28/07/2011 | 506.50p | 510.50p | 499.20p | 509.50p | 696163 |
27/07/2011 | 508.00p | 514.50p | 502.50p | 506.50p | 680384 |
26/07/2011 | 509.50p | 510.50p | 504.50p | 508.50p | 151859 |
25/07/2011 | 508.00p | 511.50p | 502.50p | 508.50p | 352693 |
22/07/2011 | 508.50p | 523.00p | 505.00p | 508.50p | 579956 |
21/07/2011 | 501.50p | 509.50p | 501.00p | 507.00p | 277403 |
20/07/2011 | 501.50p | 507.00p | 497.80p | 502.00p | 370757 |
19/07/2011 | 497.00p | 514.50p | 495.70p | 495.70p | 387354 |
18/07/2011 | 498.00p | 501.50p | 492.50p | 495.00p | 274868 |
15/07/2011 | 498.80p | 511.00p | 498.80p | 499.30p | 419673 |
14/07/2011 | 520.50p | 520.50p | 501.50p | 503.00p | 515214 |
13/07/2011 | 520.50p | 538.00p | 518.45p | 518.50p | 717785 |
12/07/2011 | 516.00p | 527.00p | 511.50p | 520.00p | 615714 |
11/07/2011 | 514.00p | 524.50p | 513.00p | 518.50p | 474503 |
08/07/2011 | 517.00p | 527.00p | 512.00p | 516.50p | 529933 |
07/07/2011 | 511.00p | 528.00p | 487.90p | 516.50p | 815904 |
06/07/2011 | 502.00p | 527.00p | 502.00p | 522.00p | 1158798 |
05/07/2011 | 491.70p | 503.50p | 490.00p | 500.00p | 449248 |
04/07/2011 | 494.70p | 494.70p | 487.40p | 492.00p | 235890 |
01/07/2011 | 492.00p | 496.70p | 490.56p | 493.00p | 338073 |
30/06/2011 | 490.50p | 494.60p | 486.20p | 489.90p | 271420 |
29/06/2011 | 490.00p | 491.60p | 485.90p | 490.00p | 610929 |
28/06/2011 | 467.90p | 490.20p | 467.90p | 487.80p | 460299 |
27/06/2011 | 474.40p | 479.70p | 470.30p | 473.80p | 181980 |
24/06/2011 | 471.30p | 478.80p | 468.77p | 476.00p | 278183 |
23/06/2011 | 463.20p | 469.10p | 463.20p | 467.30p | 503229 |
22/06/2011 | 466.80p | 469.60p | 464.50p | 465.70p | 224740 |
21/06/2011 | 465.60p | 471.10p | 464.60p | 465.90p | 247553 |
20/06/2011 | 467.60p | 470.90p | 462.10p | 464.40p | 236652 |
17/06/2011 | 471.50p | 474.70p | 468.00p | 471.00p | 641921 |
16/06/2011 | 472.60p | 475.90p | 465.90p | 474.00p | 292329 |
15/06/2011 | 474.40p | 480.50p | 472.30p | 473.80p | 266478 |
14/06/2011 | 476.00p | 477.00p | 472.44p | 474.90p | 203201 |
13/06/2011 | 472.00p | 476.85p | 466.70p | 471.30p | 188374 |
10/06/2011 | 476.70p | 488.48p | 470.70p | 471.10p | 279609 |
09/06/2011 | 482.40p | 482.80p | 472.40p | 478.40p | 457276 |
08/06/2011 | 483.60p | 485.90p | 478.20p | 484.90p | 356342 |
07/06/2011 | 482.80p | 490.50p | 481.60p | 484.10p | 271244 |
06/06/2011 | 483.70p | 485.00p | 473.20p | 482.30p | 355941 |
03/06/2011 | 488.70p | 490.00p | 483.90p | 485.40p | 393836 |
02/06/2011 | 484.50p | 491.20p | 484.50p | 488.30p | 456407 |
01/06/2011 | 489.20p | 490.00p | 486.10p | 489.50p | 419442 |
31/05/2011 | 487.30p | 491.70p | 485.50p | 485.50p | 528251 |
27/05/2011 | 487.20p | 490.70p | 486.30p | 488.10p | 232684 |
26/05/2011 | 483.80p | 489.80p | 481.80p | 483.00p | 297395 |
25/05/2011 | 481.40p | 487.10p | 481.30p | 483.70p | 399237 |
24/05/2011 | 483.50p | 487.60p | 478.30p | 482.40p | 312926 |
23/05/2011 | 489.40p | 489.40p | 479.40p | 482.00p | 421362 |
20/05/2011 | 496.20p | 498.80p | 489.20p | 491.10p | 492083 |
19/05/2011 | 491.40p | 502.50p | 490.00p | 497.50p | 483189 |
18/05/2011 | 493.20p | 494.20p | 486.20p | 490.00p | 559129 |
17/05/2011 | 497.20p | 500.00p | 495.20p | 496.90p | 399673 |
16/05/2011 | 495.70p | 502.94p | 492.77p | 498.90p | 350359 |
13/05/2011 | 497.90p | 500.50p | 495.80p | 499.00p | 413322 |
12/05/2011 | 499.60p | 502.50p | 493.10p | 495.00p | 542606 |
11/05/2011 | 499.90p | 507.00p | 494.50p | 502.00p | 298123 |
10/05/2011 | 485.20p | 510.00p | 485.20p | 498.70p | 882220 |
09/05/2011 | 478.80p | 495.80p | 478.80p | 493.40p | 697065 |
06/05/2011 | 472.10p | 479.70p | 469.00p | 479.70p | 600051 |
05/05/2011 | 470.30p | 473.30p | 468.80p | 471.90p | 319830 |
04/05/2011 | 471.90p | 474.80p | 467.40p | 469.50p | 641655 |
03/05/2011 | 470.70p | 477.40p | 467.60p | 469.90p | 849671 |
28/04/2011 | 468.50p | 471.00p | 468.50p | 470.00p | 374530 |
27/04/2011 | 470.00p | 472.40p | 463.70p | 468.40p | 698543 |
26/04/2011 | 471.80p | 472.50p | 467.50p | 469.10p | 620688 |
21/04/2011 | 472.90p | 474.80p | 467.60p | 469.90p | 389705 |
20/04/2011 | 466.80p | 476.90p | 462.90p | 471.00p | 945410 |
19/04/2011 | 472.90p | 472.90p | 464.60p | 470.00p | 387460 |
18/04/2011 | 470.70p | 474.80p | 467.30p | 470.70p | 453262 |
15/04/2011 | 475.90p | 481.20p | 466.90p | 470.90p | 855831 |
14/04/2011 | 454.80p | 498.40p | 454.20p | 475.10p | 1949828 |
13/04/2011 | 456.10p | 456.10p | 449.10p | 450.70p | 379437 |
12/04/2011 | 451.40p | 459.70p | 448.00p | 453.60p | 338065 |
11/04/2011 | 448.70p | 453.10p | 448.70p | 450.80p | 273959 |
08/04/2011 | 444.00p | 450.00p | 443.80p | 449.10p | 286533 |
07/04/2011 | 442.50p | 445.30p | 436.40p | 442.30p | 396534 |
06/04/2011 | 440.00p | 447.50p | 439.30p | 442.90p | 597521 |
05/04/2011 | 440.00p | 445.40p | 436.30p | 437.80p | 431852 |
04/04/2011 | 440.00p | 440.40p | 433.70p | 439.80p | 307330 |
01/04/2011 | 437.10p | 443.80p | 434.70p | 439.90p | 525310 |
31/03/2011 | 445.40p | 445.40p | 433.80p | 433.80p | 526886 |
30/03/2011 | 459.90p | 460.00p | 445.00p | 445.00p | 1404774 |
29/03/2011 | 454.90p | 467.00p | 454.50p | 458.30p | 331953 |
28/03/2011 | 452.60p | 454.70p | 451.50p | 454.00p | 322852 |
25/03/2011 | 455.90p | 458.30p | 448.00p | 450.90p | 409286 |
24/03/2011 | 451.50p | 459.00p | 451.50p | 455.10p | 565267 |
23/03/2011 | 452.10p | 454.10p | 447.00p | 449.60p | 686658 |
22/03/2011 | 458.90p | 464.50p | 452.30p | 452.30p | 251166 |
21/03/2011 | 454.40p | 465.10p | 449.00p | 459.40p | 426591 |
18/03/2011 | 446.10p | 454.40p | 446.10p | 451.10p | 613864 |
17/03/2011 | 441.20p | 451.00p | 441.00p | 446.00p | 354365 |
16/03/2011 | 445.00p | 454.40p | 440.30p | 440.30p | 459992 |
15/03/2011 | 439.30p | 445.00p | 434.54p | 441.50p | 354759 |
14/03/2011 | 447.30p | 449.50p | 445.50p | 446.10p | 692154 |
11/03/2011 | 449.50p | 457.20p | 448.60p | 450.00p | 179320 |
10/03/2011 | 455.30p | 459.40p | 443.61p | 450.60p | 351152 |
09/03/2011 | 458.60p | 468.00p | 453.60p | 456.30p | 319862 |
08/03/2011 | 467.10p | 467.40p | 450.50p | 458.50p | 663149 |
07/03/2011 | 467.10p | 472.70p | 457.20p | 466.00p | 356146 |
04/03/2011 | 467.60p | 480.00p | 464.00p | 467.50p | 509146 |
03/03/2011 | 463.20p | 463.30p | 454.60p | 457.50p | 380249 |
02/03/2011 | 455.70p | 464.40p | 455.70p | 462.80p | 457337 |
01/03/2011 | 460.00p | 466.30p | 459.30p | 460.00p | 515145 |
28/02/2011 | 458.40p | 466.00p | 453.70p | 460.00p | 444866 |
25/02/2011 | 457.60p | 463.70p | 451.50p | 458.60p | 365193 |
24/02/2011 | 460.00p | 463.20p | 454.20p | 457.70p | 271303 |
23/02/2011 | 459.50p | 469.00p | 459.50p | 462.80p | 374206 |
22/02/2011 | 469.90p | 469.90p | 458.70p | 461.80p | 1042336 |
21/02/2011 | 474.00p | 476.30p | 467.70p | 468.20p | 91335 |
18/02/2011 | 475.20p | 481.40p | 469.70p | 474.90p | 279331 |
17/02/2011 | 477.50p | 480.00p | 470.70p | 475.50p | 335187 |
16/02/2011 | 474.60p | 478.30p | 471.80p | 476.20p | 281375 |
15/02/2011 | 477.00p | 480.00p | 473.30p | 477.00p | 2008945 |
14/02/2011 | 473.10p | 478.60p | 470.20p | 477.00p | 409248 |
11/02/2011 | 476.60p | 491.30p | 471.00p | 475.80p | 1460100 |
10/02/2011 | 468.00p | 480.10p | 465.20p | 477.80p | 4240726 |
09/02/2011 | 471.90p | 475.10p | 466.90p | 471.40p | 841720 |
08/02/2011 | 469.30p | 472.60p | 462.00p | 470.70p | 784218 |
07/02/2011 | 462.20p | 468.98p | 461.40p | 467.40p | 549943 |
04/02/2011 | 461.10p | 464.20p | 458.30p | 464.20p | 700456 |
03/02/2011 | 458.00p | 460.10p | 454.30p | 458.60p | 565819 |
02/02/2011 | 463.50p | 466.00p | 452.00p | 457.30p | 647152 |
01/02/2011 | 465.20p | 465.20p | 457.30p | 462.60p | 564808 |
31/01/2011 | 460.60p | 468.00p | 457.80p | 463.00p | 595909 |
28/01/2011 | 472.80p | 473.76p | 460.00p | 461.50p | 736419 |
27/01/2011 | 484.00p | 486.50p | 465.89p | 471.90p | 702222 |
26/01/2011 | 487.60p | 492.00p | 477.90p | 482.30p | 1325913 |
25/01/2011 | 481.30p | 490.40p | 478.20p | 480.80p | 369192 |
24/01/2011 | 480.60p | 485.90p | 477.50p | 479.40p | 127881 |
21/01/2011 | 482.50p | 496.20p | 475.70p | 479.00p | 220636 |
20/01/2011 | 493.80p | 498.90p | 479.30p | 482.50p | 279848 |
19/01/2011 | 499.50p | 499.50p | 494.30p | 496.80p | 318774 |
18/01/2011 | 493.90p | 500.50p | 493.00p | 499.00p | 374328 |
17/01/2011 | 491.30p | 494.90p | 488.40p | 492.40p | 189037 |
14/01/2011 | 492.30p | 501.00p | 490.00p | 490.90p | 512940 |
13/01/2011 | 491.50p | 495.60p | 486.80p | 492.50p | 277782 |
12/01/2011 | 488.60p | 500.50p | 481.40p | 491.00p | 502939 |
11/01/2011 | 482.30p | 482.30p | 476.80p | 480.30p | 237951 |
10/01/2011 | 484.00p | 497.30p | 475.30p | 479.70p | 112017 |
07/01/2011 | 473.90p | 486.80p | 472.60p | 483.20p | 368429 |
06/01/2011 | 483.00p | 487.00p | 476.60p | 477.00p | 189744 |
05/01/2011 | 493.30p | 493.30p | 473.30p | 482.80p | 511519 |
04/01/2011 | 489.10p | 502.00p | 489.10p | 502.00p | 366991 |
31/12/2010 | 490.90p | 490.90p | 486.00p | 487.00p | 43563 |
30/12/2010 | 494.80p | 494.80p | 482.70p | 488.70p | 194113 |
29/12/2010 | 495.80p | 520.12p | 492.60p | 495.20p | 200012 |
*Close Price adjusted for both dividends and splits