Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2012 | 453.09p | 461.19p | 451.07p | 457.95p | 1635495 |
23/07/2012 | 455.52p | 463.21p | 451.88p | 452.69p | 1510300 |
20/07/2012 | 457.55p | 458.76p | 453.09p | 457.95p | 2864884 |
19/07/2012 | 453.09p | 459.17p | 451.65p | 458.76p | 801859 |
18/07/2012 | 447.42p | 451.88p | 445.36p | 451.07p | 3371665 |
17/07/2012 | 448.23p | 448.23p | 442.56p | 444.59p | 831502 |
16/07/2012 | 444.59p | 447.83p | 442.16p | 446.61p | 1034082 |
13/07/2012 | 442.56p | 445.80p | 442.56p | 444.59p | 952108 |
12/07/2012 | 445.40p | 446.21p | 440.13p | 441.35p | 1417826 |
11/07/2012 | 450.66p | 452.28p | 445.80p | 446.61p | 1283609 |
10/07/2012 | 451.07p | 455.12p | 449.85p | 453.09p | 1022488 |
09/07/2012 | 453.50p | 453.66p | 447.02p | 449.04p | 1162144 |
06/07/2012 | 453.09p | 453.50p | 447.36p | 452.69p | 1223283 |
05/07/2012 | 449.85p | 455.12p | 447.83p | 451.07p | 1693923 |
04/07/2012 | 447.02p | 451.47p | 444.59p | 449.04p | 1630847 |
03/07/2012 | 439.73p | 446.21p | 439.73p | 444.99p | 986632 |
02/07/2012 | 435.28p | 440.54p | 434.06p | 440.54p | 914835 |
29/06/2012 | 436.90p | 440.54p | 432.44p | 434.06p | 1458498 |
28/06/2012 | 427.18p | 430.42p | 425.15p | 428.39p | 1585075 |
27/06/2012 | 427.18p | 427.58p | 420.70p | 425.96p | 2434414 |
26/06/2012 | 429.20p | 433.25p | 421.10p | 428.80p | 2776882 |
25/06/2012 | 437.30p | 440.54p | 434.47p | 437.30p | 675584 |
22/06/2012 | 446.21p | 446.21p | 437.30p | 440.13p | 2004907 |
21/06/2012 | 450.66p | 453.90p | 448.48p | 451.07p | 866728 |
20/06/2012 | 447.42p | 452.69p | 443.78p | 451.88p | 1284659 |
19/06/2012 | 446.21p | 447.83p | 436.49p | 446.61p | 2378468 |
18/06/2012 | 446.61p | 446.95p | 437.30p | 443.78p | 961609 |
15/06/2012 | 445.80p | 446.21p | 439.47p | 439.73p | 2648656 |
14/06/2012 | 442.97p | 445.40p | 439.73p | 442.16p | 1556964 |
13/06/2012 | 450.66p | 452.69p | 438.92p | 445.40p | 1994331 |
12/06/2012 | 443.37p | 450.66p | 442.16p | 448.64p | 1877881 |
11/06/2012 | 444.59p | 446.61p | 440.13p | 442.16p | 2258560 |
08/06/2012 | 430.01p | 439.33p | 429.20p | 437.30p | 1192404 |
07/06/2012 | 432.04p | 434.47p | 429.61p | 433.25p | 1246892 |
06/06/2012 | 420.70p | 430.06p | 419.48p | 430.01p | 1055625 |
01/06/2012 | 428.80p | 429.61p | 417.46p | 418.27p | 1538308 |
31/05/2012 | 430.42p | 433.66p | 421.51p | 425.15p | 3418515 |
30/05/2012 | 434.87p | 438.11p | 428.39p | 428.39p | 1866860 |
29/05/2012 | 431.63p | 438.92p | 431.23p | 435.68p | 1136603 |
28/05/2012 | 426.77p | 436.09p | 426.69p | 432.04p | 1152684 |
25/05/2012 | 421.10p | 427.99p | 419.89p | 424.34p | 1617736 |
24/05/2012 | 413.82p | 422.72p | 413.82p | 419.08p | 1591491 |
23/05/2012 | 421.91p | 423.94p | 410.98p | 412.60p | 2000788 |
22/05/2012 | 419.48p | 426.37p | 418.86p | 425.96p | 1525066 |
21/05/2012 | 414.22p | 420.70p | 414.22p | 417.46p | 1204931 |
18/05/2012 | 418.27p | 421.51p | 415.84p | 415.84p | 1397266 |
17/05/2012 | 427.58p | 428.80p | 420.29p | 421.91p | 1160945 |
16/05/2012 | 422.72p | 433.66p | 421.51p | 428.80p | 3082367 |
15/05/2012 | 435.28p | 439.33p | 416.65p | 426.77p | 4983160 |
14/05/2012 | 441.75p | 445.40p | 430.01p | 436.90p | 2216644 |
11/05/2012 | 443.37p | 451.88p | 440.94p | 445.80p | 1987963 |
10/05/2012 | 444.59p | 447.83p | 443.37p | 444.99p | 1269784 |
09/05/2012 | 447.83p | 450.26p | 438.52p | 445.40p | 1897042 |
08/05/2012 | 445.80p | 453.09p | 440.13p | 447.83p | 2293709 |
04/05/2012 | 452.69p | 452.69p | 443.78p | 445.80p | 1756676 |
03/05/2012 | 449.45p | 455.12p | 449.04p | 453.50p | 1484770 |
02/05/2012 | 449.85p | 453.50p | 448.23p | 448.64p | 1329695 |
01/05/2012 | 439.33p | 449.85p | 439.33p | 447.42p | 633913 |
30/04/2012 | 445.40p | 448.64p | 438.52p | 439.33p | 1127609 |
27/04/2012 | 438.11p | 447.42p | 436.49p | 442.56p | 2152140 |
26/04/2012 | 443.37p | 445.52p | 436.90p | 440.13p | 901837 |
25/04/2012 | 438.92p | 443.37p | 436.49p | 441.35p | 1203655 |
24/04/2012 | 439.73p | 441.31p | 434.47p | 436.49p | 2425414 |
23/04/2012 | 455.52p | 455.52p | 439.73p | 440.94p | 1415490 |
20/04/2012 | 457.55p | 458.23p | 451.88p | 455.93p | 1192625 |
19/04/2012 | 449.45p | 459.98p | 449.45p | 456.33p | 3238173 |
18/04/2012 | 446.21p | 451.07p | 442.16p | 447.42p | 2408126 |
17/04/2012 | 436.09p | 449.45p | 433.66p | 447.83p | 1613285 |
16/04/2012 | 431.63p | 438.92p | 431.63p | 435.68p | 2035119 |
13/04/2012 | 441.35p | 442.93p | 432.44p | 433.25p | 2000676 |
12/04/2012 | 438.92p | 444.99p | 437.34p | 442.97p | 1473216 |
11/04/2012 | 433.66p | 440.94p | 432.85p | 438.52p | 961578 |
10/04/2012 | 436.49p | 442.97p | 432.44p | 435.28p | 1621138 |
05/04/2012 | 436.09p | 440.94p | 434.40p | 438.52p | 1021469 |
04/04/2012 | 447.42p | 447.83p | 435.68p | 436.90p | 1463232 |
03/04/2012 | 450.26p | 453.09p | 447.42p | 447.42p | 1421174 |
02/04/2012 | 441.75p | 450.30p | 437.30p | 450.26p | 1630208 |
30/03/2012 | 439.73p | 442.16p | 438.52p | 439.33p | 1635149 |
29/03/2012 | 443.78p | 446.61p | 438.52p | 440.54p | 1525402 |
28/03/2012 | 447.02p | 450.22p | 443.37p | 444.18p | 2285084 |
27/03/2012 | 449.45p | 449.45p | 444.18p | 448.23p | 1138226 |
26/03/2012 | 444.99p | 448.64p | 440.99p | 447.02p | 1054183 |
23/03/2012 | 445.40p | 446.21p | 439.02p | 443.37p | 1536390 |
22/03/2012 | 443.37p | 445.80p | 438.52p | 443.78p | 1694863 |
21/03/2012 | 447.02p | 457.55p | 440.94p | 443.37p | 2168544 |
20/03/2012 | 440.54p | 443.37p | 437.30p | 438.92p | 1699678 |
19/03/2012 | 441.35p | 445.80p | 439.33p | 442.56p | 1669763 |
16/03/2012 | 440.94p | 446.61p | 434.47p | 440.94p | 2380562 |
15/03/2012 | 434.87p | 439.73p | 433.66p | 438.92p | 1754862 |
14/03/2012 | 438.52p | 438.52p | 432.04p | 434.47p | 1657308 |
13/03/2012 | 434.06p | 436.90p | 432.04p | 436.09p | 1531298 |
12/03/2012 | 431.23p | 435.68p | 427.99p | 433.25p | 1048766 |
09/03/2012 | 429.20p | 434.06p | 426.77p | 432.04p | 1502835 |
08/03/2012 | 420.29p | 429.61p | 417.87p | 429.20p | 1668938 |
07/03/2012 | 414.22p | 421.51p | 413.41p | 419.89p | 3501751 |
06/03/2012 | 427.58p | 428.39p | 417.06p | 420.29p | 4123407 |
05/03/2012 | 446.21p | 448.64p | 424.34p | 426.77p | 4329330 |
02/03/2012 | 453.90p | 455.52p | 451.88p | 453.50p | 1834495 |
01/03/2012 | 449.45p | 457.95p | 446.21p | 456.33p | 2639643 |
29/02/2012 | 445.40p | 451.88p | 441.35p | 449.45p | 2274182 |
28/02/2012 | 453.50p | 463.62p | 434.87p | 443.78p | 5824228 |
27/02/2012 | 452.28p | 453.14p | 443.78p | 449.45p | 2941138 |
24/02/2012 | 450.66p | 459.17p | 448.23p | 455.12p | 1921253 |
23/02/2012 | 436.90p | 453.90p | 435.32p | 450.26p | 2746698 |
22/02/2012 | 438.92p | 440.13p | 434.51p | 436.49p | 1475551 |
21/02/2012 | 442.97p | 442.97p | 434.06p | 437.30p | 929532 |
20/02/2012 | 438.52p | 444.59p | 436.09p | 442.16p | 757706 |
17/02/2012 | 432.04p | 438.52p | 432.04p | 436.09p | 877791 |
16/02/2012 | 430.42p | 433.66p | 425.96p | 431.23p | 1662305 |
15/02/2012 | 434.87p | 434.87p | 429.61p | 432.44p | 1338625 |
14/02/2012 | 429.61p | 432.85p | 419.89p | 432.85p | 2832210 |
13/02/2012 | 430.82p | 432.44p | 427.99p | 430.42p | 885295 |
10/02/2012 | 425.96p | 431.23p | 423.13p | 430.01p | 966475 |
09/02/2012 | 428.39p | 428.39p | 421.91p | 426.37p | 1100222 |
08/02/2012 | 421.51p | 427.18p | 419.40p | 427.18p | 1921853 |
07/02/2012 | 421.51p | 423.94p | 417.06p | 422.32p | 1267786 |
06/02/2012 | 425.15p | 425.96p | 418.31p | 422.72p | 651178 |
03/02/2012 | 415.03p | 425.19p | 415.03p | 424.34p | 1320404 |
02/02/2012 | 417.46p | 418.27p | 413.41p | 416.25p | 1101908 |
01/02/2012 | 410.98p | 416.65p | 409.36p | 416.25p | 1505120 |
31/01/2012 | 409.77p | 413.82p | 408.55p | 411.39p | 1841652 |
30/01/2012 | 411.79p | 413.01p | 406.12p | 409.36p | 2720691 |
27/01/2012 | 414.22p | 417.06p | 410.58p | 412.20p | 1334791 |
26/01/2012 | 414.63p | 417.46p | 412.20p | 416.25p | 1390488 |
25/01/2012 | 418.67p | 418.67p | 411.39p | 415.03p | 886800 |
24/01/2012 | 415.84p | 417.46p | 409.77p | 417.06p | 2023555 |
23/01/2012 | 416.25p | 419.08p | 413.82p | 418.27p | 1094325 |
20/01/2012 | 420.29p | 420.29p | 414.22p | 416.25p | 2075286 |
19/01/2012 | 420.29p | 427.18p | 417.87p | 417.87p | 2115093 |
18/01/2012 | 417.46p | 421.10p | 414.22p | 421.10p | 1334120 |
17/01/2012 | 417.06p | 418.67p | 410.98p | 418.27p | 2200079 |
16/01/2012 | 412.60p | 416.25p | 410.58p | 415.44p | 731182 |
13/01/2012 | 416.65p | 418.34p | 412.60p | 415.03p | 1536074 |
12/01/2012 | 413.01p | 417.46p | 410.58p | 415.84p | 1289010 |
11/01/2012 | 413.01p | 419.89p | 412.60p | 413.82p | 1938282 |
10/01/2012 | 407.34p | 415.44p | 404.91p | 414.63p | 2043144 |
09/01/2012 | 397.05p | 405.31p | 395.76p | 404.91p | 1782028 |
06/01/2012 | 396.49p | 398.35p | 394.70p | 397.86p | 1162915 |
05/01/2012 | 396.16p | 398.19p | 394.46p | 395.51p | 1347106 |
04/01/2012 | 390.82p | 397.09p | 390.33p | 396.81p | 2398092 |
03/01/2012 | 391.14p | 395.27p | 388.47p | 391.30p | 1246671 |
30/12/2011 | 384.01p | 386.20p | 377.62p | 383.85p | 459067 |
29/12/2011 | 381.83p | 383.85p | 375.84p | 383.29p | 833183 |
28/12/2011 | 383.93p | 384.99p | 378.51p | 382.31p | 1029897 |
23/12/2011 | 382.48p | 382.49p | 379.32p | 379.48p | 239864 |
22/12/2011 | 374.46p | 382.07p | 374.46p | 380.53p | 925293 |
21/12/2011 | 382.07p | 382.23p | 373.33p | 374.38p | 1027352 |
20/12/2011 | 370.65p | 379.40p | 370.00p | 379.32p | 1065964 |
19/12/2011 | 372.92p | 376.24p | 371.38p | 371.87p | 1043090 |
16/12/2011 | 374.94p | 377.21p | 374.22p | 375.75p | 2323868 |
15/12/2011 | 375.35p | 377.37p | 368.22p | 371.71p | 2437029 |
14/12/2011 | 380.61p | 382.64p | 370.90p | 370.90p | 2582408 |
13/12/2011 | 376.56p | 382.40p | 376.32p | 381.83p | 1091076 |
12/12/2011 | 382.23p | 383.04p | 377.13p | 377.13p | 1057209 |
09/12/2011 | 380.05p | 385.96p | 376.97p | 381.59p | 1742548 |
08/12/2011 | 385.15p | 385.15p | 378.02p | 381.99p | 1881051 |
07/12/2011 | 389.04p | 390.98p | 379.97p | 382.96p | 1256854 |
06/12/2011 | 389.28p | 393.41p | 385.96p | 386.36p | 2412459 |
05/12/2011 | 392.19p | 397.42p | 392.03p | 392.19p | 1247064 |
02/12/2011 | 394.79p | 396.32p | 387.98p | 391.63p | 1364643 |
01/12/2011 | 398.35p | 400.53p | 392.36p | 393.08p | 1834188 |
30/11/2011 | 386.77p | 398.35p | 385.23p | 397.30p | 2309922 |
29/11/2011 | 383.85p | 389.76p | 382.23p | 388.71p | 1622438 |
28/11/2011 | 383.04p | 386.04p | 380.18p | 384.10p | 1619814 |
25/11/2011 | 378.99p | 381.18p | 378.63p | 379.40p | 1111422 |
24/11/2011 | 378.83p | 381.18p | 373.49p | 378.83p | 1781010 |
23/11/2011 | 377.78p | 385.39p | 377.78p | 378.51p | 2323133 |
22/11/2011 | 395.27p | 397.38p | 382.48p | 382.48p | 1692692 |
21/11/2011 | 397.54p | 402.19p | 391.79p | 394.46p | 1772024 |
18/11/2011 | 395.92p | 407.35p | 394.95p | 400.05p | 2752374 |
17/11/2011 | 415.44p | 423.53p | 397.78p | 404.02p | 4848580 |
16/11/2011 | 401.59p | 409.36p | 396.00p | 405.72p | 3610643 |
15/11/2011 | 399.89p | 405.31p | 397.54p | 400.86p | 1908957 |
14/11/2011 | 406.93p | 407.74p | 401.43p | 401.91p | 2157761 |
11/11/2011 | 405.31p | 410.58p | 400.70p | 404.91p | 1586153 |
10/11/2011 | 402.07p | 412.20p | 400.78p | 406.93p | 1004285 |
09/11/2011 | 417.46p | 422.72p | 409.36p | 409.77p | 1469726 |
08/11/2011 | 412.60p | 418.27p | 412.60p | 417.06p | 662772 |
07/11/2011 | 409.36p | 416.25p | 409.36p | 413.82p | 937533 |
04/11/2011 | 414.63p | 417.87p | 412.20p | 413.41p | 948735 |
03/11/2011 | 404.50p | 417.06p | 404.50p | 413.01p | 1333333 |
02/11/2011 | 414.63p | 417.87p | 408.55p | 410.98p | 1123547 |
01/11/2011 | 413.01p | 413.28p | 405.72p | 410.98p | 1324652 |
31/10/2011 | 436.49p | 436.49p | 420.70p | 420.70p | 1470086 |
28/10/2011 | 436.09p | 438.52p | 431.63p | 436.49p | 1025790 |
27/10/2011 | 432.04p | 438.52p | 427.99p | 433.66p | 1115889 |
26/10/2011 | 420.70p | 427.58p | 415.03p | 421.91p | 1010672 |
25/10/2011 | 421.10p | 426.37p | 418.67p | 419.89p | 740176 |
24/10/2011 | 417.87p | 424.34p | 413.41p | 423.53p | 864505 |
21/10/2011 | 404.26p | 418.27p | 400.53p | 415.44p | 1213984 |
20/10/2011 | 402.64p | 408.96p | 398.67p | 404.02p | 1004253 |
19/10/2011 | 405.72p | 411.39p | 398.19p | 408.96p | 1534141 |
18/10/2011 | 403.53p | 405.31p | 396.60p | 402.15p | 1104498 |
17/10/2011 | 422.32p | 422.32p | 398.51p | 404.50p | 1469728 |
14/10/2011 | 409.77p | 418.67p | 409.77p | 417.87p | 1024662 |
13/10/2011 | 410.17p | 411.39p | 406.12p | 411.39p | 936123 |
12/10/2011 | 409.77p | 411.39p | 406.12p | 408.96p | 1137993 |
11/10/2011 | 410.58p | 412.60p | 407.34p | 408.96p | 396155 |
10/10/2011 | 412.60p | 414.22p | 408.55p | 412.60p | 542160 |
07/10/2011 | 413.01p | 417.06p | 409.36p | 410.17p | 852607 |
*Close Price adjusted for both dividends and splits