Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2012 | 849.50p | 867.39p | 832.23p | 858.49p | 57883 |
04/07/2012 | 862.49p | 862.49p | 851.84p | 859.49p | 28587 |
03/07/2012 | 851.00p | 862.49p | 843.13p | 859.49p | 42541 |
02/07/2012 | 853.00p | 855.89p | 842.00p | 853.50p | 38924 |
29/06/2012 | 855.50p | 856.94p | 846.90p | 851.50p | 64294 |
28/06/2012 | 841.50p | 846.50p | 831.51p | 844.50p | 45041 |
27/06/2012 | 830.01p | 838.81p | 816.92p | 836.51p | 67367 |
26/06/2012 | 825.01p | 839.88p | 817.57p | 832.51p | 109859 |
25/06/2012 | 826.51p | 838.01p | 818.84p | 829.51p | 42183 |
22/06/2012 | 818.02p | 849.50p | 813.82p | 827.01p | 283333 |
21/06/2012 | 825.51p | 832.01p | 819.52p | 824.51p | 67400 |
20/06/2012 | 835.01p | 846.61p | 826.81p | 831.51p | 31237 |
19/06/2012 | 826.51p | 862.49p | 820.52p | 837.51p | 99091 |
18/06/2012 | 818.52p | 829.51p | 810.52p | 829.01p | 60411 |
15/06/2012 | 832.51p | 848.00p | 815.02p | 815.52p | 235655 |
14/06/2012 | 787.54p | 839.76p | 786.14p | 833.51p | 229583 |
13/06/2012 | 770.55p | 796.53p | 769.55p | 793.03p | 93138 |
12/06/2012 | 796.53p | 796.53p | 771.04p | 774.54p | 55453 |
11/06/2012 | 775.04p | 796.53p | 765.05p | 796.53p | 89173 |
08/06/2012 | 769.55p | 774.04p | 753.06p | 769.55p | 48900 |
07/06/2012 | 759.05p | 781.04p | 739.56p | 778.04p | 108414 |
06/06/2012 | 735.57p | 777.04p | 729.13p | 777.04p | 92785 |
01/06/2012 | 743.56p | 743.56p | 732.07p | 734.57p | 64472 |
31/05/2012 | 734.57p | 764.05p | 731.02p | 742.06p | 177713 |
30/05/2012 | 706.58p | 734.57p | 700.59p | 732.57p | 129130 |
29/05/2012 | 704.58p | 712.08p | 696.25p | 709.08p | 110782 |
28/05/2012 | 719.58p | 719.58p | 686.33p | 702.59p | 41383 |
25/05/2012 | 704.08p | 715.08p | 701.69p | 709.58p | 68776 |
24/05/2012 | 708.58p | 710.58p | 703.09p | 704.08p | 67798 |
23/05/2012 | 717.58p | 717.58p | 689.59p | 702.59p | 166527 |
22/05/2012 | 693.09p | 703.20p | 688.09p | 694.59p | 85080 |
21/05/2012 | 695.59p | 708.58p | 685.60p | 698.09p | 62103 |
18/05/2012 | 705.58p | 705.58p | 694.59p | 699.59p | 43875 |
17/05/2012 | 699.59p | 707.58p | 689.44p | 699.59p | 90825 |
16/05/2012 | 694.59p | 702.59p | 688.09p | 699.09p | 55590 |
15/05/2012 | 703.09p | 703.09p | 695.45p | 702.59p | 23363 |
14/05/2012 | 694.09p | 704.58p | 689.59p | 697.59p | 43041 |
11/05/2012 | 689.59p | 708.08p | 677.57p | 702.59p | 50236 |
10/05/2012 | 702.59p | 702.59p | 688.29p | 694.59p | 34657 |
09/05/2012 | 691.09p | 707.37p | 685.10p | 702.59p | 155405 |
08/05/2012 | 698.59p | 699.59p | 658.61p | 697.09p | 102364 |
04/05/2012 | 699.59p | 707.47p | 690.09p | 696.59p | 51544 |
03/05/2012 | 690.09p | 703.58p | 690.09p | 699.59p | 58080 |
02/05/2012 | 678.10p | 694.89p | 675.79p | 691.59p | 58980 |
01/05/2012 | 675.10p | 692.58p | 674.32p | 688.59p | 18907 |
30/04/2012 | 690.09p | 698.59p | 672.90p | 683.10p | 40765 |
27/04/2012 | 673.60p | 694.59p | 672.76p | 694.59p | 59217 |
26/04/2012 | 683.10p | 697.34p | 674.67p | 682.10p | 69188 |
25/04/2012 | 691.09p | 694.59p | 683.60p | 687.59p | 34184 |
24/04/2012 | 689.09p | 698.30p | 670.60p | 694.59p | 36472 |
23/04/2012 | 688.59p | 696.59p | 672.27p | 693.09p | 64863 |
20/04/2012 | 690.09p | 692.69p | 675.85p | 691.59p | 19979 |
19/04/2012 | 696.59p | 699.09p | 677.38p | 691.59p | 58354 |
18/04/2012 | 688.59p | 699.09p | 682.50p | 692.59p | 31491 |
17/04/2012 | 674.60p | 688.09p | 666.60p | 679.60p | 134110 |
16/04/2012 | 685.10p | 688.02p | 673.60p | 680.60p | 65885 |
13/04/2012 | 684.60p | 684.60p | 674.10p | 683.10p | 44483 |
12/04/2012 | 679.60p | 682.87p | 665.05p | 676.60p | 18284 |
11/04/2012 | 696.09p | 696.09p | 660.61p | 678.60p | 360315 |
10/04/2012 | 686.59p | 691.37p | 674.64p | 684.60p | 35619 |
05/04/2012 | 697.09p | 698.85p | 681.56p | 691.59p | 41294 |
04/04/2012 | 699.09p | 714.08p | 687.89p | 691.59p | 114935 |
03/04/2012 | 701.09p | 704.58p | 688.59p | 700.59p | 63678 |
02/04/2012 | 698.09p | 704.08p | 685.60p | 701.59p | 42220 |
30/03/2012 | 701.09p | 703.21p | 683.92p | 691.59p | 90207 |
29/03/2012 | 691.59p | 695.19p | 675.10p | 687.09p | 71207 |
28/03/2012 | 693.09p | 699.73p | 684.60p | 688.59p | 78943 |
27/03/2012 | 698.09p | 699.59p | 684.10p | 695.09p | 91650 |
26/03/2012 | 689.59p | 698.79p | 681.10p | 692.59p | 75668 |
23/03/2012 | 668.61p | 686.59p | 659.61p | 686.59p | 59692 |
22/03/2012 | 668.61p | 672.95p | 659.06p | 667.61p | 37394 |
21/03/2012 | 661.61p | 674.60p | 653.75p | 668.61p | 44159 |
20/03/2012 | 664.61p | 675.10p | 649.62p | 658.61p | 65424 |
19/03/2012 | 675.10p | 679.60p | 655.51p | 669.11p | 77132 |
16/03/2012 | 651.62p | 684.60p | 651.62p | 684.60p | 130632 |
15/03/2012 | 664.11p | 664.96p | 644.62p | 655.11p | 48899 |
14/03/2012 | 659.61p | 689.59p | 653.06p | 655.61p | 89945 |
13/03/2012 | 640.62p | 659.61p | 632.18p | 659.61p | 75634 |
12/03/2012 | 634.63p | 640.62p | 623.57p | 636.12p | 42610 |
09/03/2012 | 625.13p | 637.99p | 613.74p | 629.13p | 52204 |
08/03/2012 | 621.63p | 634.63p | 615.14p | 620.63p | 55383 |
07/03/2012 | 616.64p | 633.13p | 612.64p | 617.14p | 50832 |
06/03/2012 | 620.13p | 632.63p | 607.99p | 611.64p | 57719 |
05/03/2012 | 633.63p | 644.55p | 615.64p | 625.13p | 52904 |
02/03/2012 | 635.13p | 648.29p | 623.13p | 627.63p | 54499 |
01/03/2012 | 614.64p | 644.62p | 610.84p | 639.62p | 89662 |
29/02/2012 | 622.63p | 629.63p | 601.74p | 613.14p | 86688 |
28/02/2012 | 627.63p | 634.79p | 616.49p | 628.13p | 41158 |
27/02/2012 | 635.13p | 644.62p | 618.19p | 619.13p | 86960 |
24/02/2012 | 650.12p | 650.12p | 629.13p | 632.63p | 55596 |
23/02/2012 | 648.12p | 648.12p | 636.12p | 639.12p | 54562 |
22/02/2012 | 635.13p | 642.12p | 635.13p | 640.62p | 64560 |
21/02/2012 | 643.62p | 646.80p | 636.52p | 641.12p | 49401 |
20/02/2012 | 639.62p | 653.67p | 639.32p | 646.62p | 50611 |
17/02/2012 | 640.62p | 649.52p | 639.62p | 639.62p | 79835 |
16/02/2012 | 648.12p | 648.12p | 634.63p | 647.62p | 62243 |
15/02/2012 | 650.62p | 650.62p | 640.62p | 647.12p | 143101 |
14/02/2012 | 649.12p | 649.62p | 635.62p | 645.62p | 504576 |
13/02/2012 | 659.61p | 664.38p | 637.51p | 644.62p | 114258 |
10/02/2012 | 630.63p | 634.63p | 626.58p | 629.13p | 138593 |
09/02/2012 | 639.62p | 639.62p | 626.33p | 628.13p | 87831 |
08/02/2012 | 650.62p | 653.79p | 626.63p | 636.12p | 132436 |
07/02/2012 | 647.12p | 654.28p | 639.12p | 643.12p | 425260 |
06/02/2012 | 673.10p | 677.62p | 645.31p | 654.11p | 102511 |
03/02/2012 | 685.10p | 685.10p | 673.10p | 675.10p | 91879 |
02/02/2012 | 691.09p | 694.31p | 675.23p | 679.60p | 56068 |
01/02/2012 | 675.60p | 699.09p | 675.60p | 687.59p | 50408 |
31/01/2012 | 669.60p | 688.49p | 669.60p | 675.10p | 50431 |
30/01/2012 | 679.60p | 690.85p | 662.61p | 673.10p | 61808 |
27/01/2012 | 654.11p | 683.10p | 649.66p | 682.10p | 66465 |
26/01/2012 | 662.11p | 665.73p | 643.12p | 654.11p | 110265 |
25/01/2012 | 661.11p | 670.10p | 641.57p | 662.11p | 126092 |
24/01/2012 | 681.60p | 681.60p | 645.12p | 654.61p | 379843 |
23/01/2012 | 692.09p | 695.62p | 675.10p | 677.10p | 80229 |
20/01/2012 | 703.58p | 716.58p | 679.10p | 684.60p | 149545 |
19/01/2012 | 722.57p | 722.57p | 694.59p | 694.59p | 114310 |
18/01/2012 | 721.57p | 729.57p | 709.58p | 712.58p | 29794 |
17/01/2012 | 726.57p | 732.32p | 717.34p | 728.07p | 37039 |
16/01/2012 | 731.07p | 731.07p | 714.44p | 729.57p | 16009 |
13/01/2012 | 724.57p | 744.56p | 715.68p | 729.07p | 24840 |
12/01/2012 | 744.56p | 744.56p | 717.08p | 724.57p | 88538 |
11/01/2012 | 728.57p | 734.57p | 724.47p | 726.57p | 93841 |
10/01/2012 | 716.08p | 734.57p | 714.98p | 734.57p | 64512 |
09/01/2012 | 711.58p | 721.67p | 707.80p | 719.58p | 31408 |
06/01/2012 | 729.07p | 729.07p | 705.58p | 705.58p | 107230 |
05/01/2012 | 739.56p | 750.56p | 699.59p | 701.59p | 82334 |
04/01/2012 | 753.56p | 756.94p | 730.57p | 740.56p | 48371 |
03/01/2012 | 772.54p | 776.07p | 745.56p | 749.56p | 76276 |
30/12/2011 | 750.56p | 776.42p | 750.56p | 772.54p | 11297 |
29/12/2011 | 761.05p | 770.58p | 754.40p | 761.55p | 61688 |
28/12/2011 | 763.05p | 775.89p | 756.25p | 759.55p | 26197 |
23/12/2011 | 761.05p | 764.16p | 752.06p | 760.05p | 12798 |
22/12/2011 | 757.05p | 762.05p | 741.56p | 762.05p | 47477 |
21/12/2011 | 758.05p | 768.05p | 721.07p | 749.56p | 41493 |
20/12/2011 | 772.54p | 782.34p | 754.05p | 758.05p | 78550 |
19/12/2011 | 774.54p | 783.24p | 772.04p | 772.54p | 34828 |
16/12/2011 | 778.04p | 782.89p | 769.55p | 772.04p | 67492 |
15/12/2011 | 766.05p | 782.54p | 766.05p | 772.54p | 44776 |
14/12/2011 | 769.05p | 778.04p | 768.58p | 770.55p | 27823 |
13/12/2011 | 769.55p | 782.40p | 759.70p | 778.04p | 58324 |
12/12/2011 | 771.04p | 788.53p | 759.55p | 771.54p | 23553 |
09/12/2011 | 770.55p | 779.54p | 758.69p | 779.54p | 39965 |
08/12/2011 | 774.54p | 774.54p | 760.05p | 764.55p | 17775 |
07/12/2011 | 759.55p | 774.54p | 758.28p | 764.55p | 28821 |
06/12/2011 | 759.55p | 769.55p | 745.65p | 755.05p | 114121 |
05/12/2011 | 779.54p | 789.53p | 764.18p | 769.55p | 41923 |
02/12/2011 | 788.53p | 792.43p | 766.55p | 769.55p | 63270 |
01/12/2011 | 803.03p | 803.86p | 776.86p | 778.54p | 64189 |
30/11/2011 | 735.57p | 801.53p | 729.57p | 801.53p | 88279 |
29/11/2011 | 739.56p | 758.55p | 739.56p | 755.55p | 39965 |
28/11/2011 | 740.56p | 753.06p | 738.56p | 747.56p | 29694 |
25/11/2011 | 739.06p | 751.08p | 721.32p | 741.06p | 150516 |
24/11/2011 | 749.56p | 749.56p | 711.00p | 742.56p | 77096 |
23/11/2011 | 720.08p | 749.56p | 719.58p | 747.06p | 35440 |
22/11/2011 | 749.56p | 749.56p | 723.57p | 731.57p | 143487 |
21/11/2011 | 721.57p | 729.57p | 709.58p | 728.57p | 72682 |
18/11/2011 | 711.08p | 725.57p | 709.99p | 720.08p | 60842 |
17/11/2011 | 720.08p | 729.57p | 717.58p | 717.58p | 20910 |
16/11/2011 | 710.08p | 729.07p | 710.08p | 728.57p | 18330 |
15/11/2011 | 730.07p | 734.57p | 717.58p | 724.57p | 64524 |
14/11/2011 | 729.57p | 735.37p | 718.02p | 726.57p | 54528 |
11/11/2011 | 722.57p | 727.53p | 709.58p | 713.58p | 55885 |
10/11/2011 | 726.07p | 739.35p | 711.67p | 720.57p | 68008 |
09/11/2011 | 749.56p | 749.56p | 724.57p | 725.07p | 37072 |
08/11/2011 | 729.07p | 742.21p | 729.07p | 737.06p | 43032 |
07/11/2011 | 734.57p | 738.93p | 724.07p | 734.57p | 18210 |
04/11/2011 | 744.56p | 744.56p | 728.07p | 739.56p | 33254 |
03/11/2011 | 729.57p | 744.29p | 714.58p | 739.06p | 39453 |
02/11/2011 | 720.57p | 744.56p | 720.57p | 738.06p | 37737 |
01/11/2011 | 744.56p | 744.56p | 719.08p | 726.07p | 24323 |
31/10/2011 | 759.55p | 759.55p | 736.57p | 741.56p | 26638 |
28/10/2011 | 756.55p | 756.83p | 733.57p | 747.56p | 148824 |
27/10/2011 | 745.56p | 763.05p | 742.00p | 750.06p | 39515 |
26/10/2011 | 737.06p | 742.06p | 721.57p | 736.07p | 26820 |
25/10/2011 | 739.56p | 739.56p | 720.08p | 739.56p | 17974 |
24/10/2011 | 726.07p | 738.38p | 713.32p | 727.57p | 39383 |
21/10/2011 | 709.58p | 736.57p | 709.58p | 719.58p | 20018 |
20/10/2011 | 718.58p | 730.05p | 717.08p | 721.07p | 21772 |
19/10/2011 | 732.07p | 738.89p | 721.07p | 727.57p | 24317 |
18/10/2011 | 730.57p | 738.34p | 719.08p | 726.57p | 31257 |
17/10/2011 | 719.58p | 739.56p | 719.58p | 739.56p | 22099 |
14/10/2011 | 717.58p | 728.07p | 713.58p | 728.07p | 73913 |
13/10/2011 | 729.57p | 729.57p | 709.58p | 717.58p | 29063 |
12/10/2011 | 707.08p | 732.07p | 707.08p | 728.07p | 27709 |
11/10/2011 | 707.58p | 717.08p | 707.58p | 710.08p | 21274 |
10/10/2011 | 723.07p | 723.07p | 707.08p | 707.58p | 28389 |
07/10/2011 | 721.57p | 724.07p | 706.58p | 716.58p | 22554 |
06/10/2011 | 714.08p | 732.07p | 701.09p | 716.08p | 45212 |
05/10/2011 | 724.57p | 724.57p | 707.08p | 715.58p | 53925 |
04/10/2011 | 704.08p | 713.58p | 700.59p | 709.58p | 56356 |
03/10/2011 | 707.58p | 724.57p | 707.58p | 714.58p | 74577 |
30/09/2011 | 709.08p | 720.57p | 707.08p | 720.57p | 24902 |
29/09/2011 | 704.58p | 717.08p | 704.58p | 717.08p | 22942 |
28/09/2011 | 705.08p | 714.33p | 704.44p | 710.08p | 21418 |
27/09/2011 | 714.58p | 718.58p | 695.09p | 709.58p | 60710 |
26/09/2011 | 692.09p | 712.08p | 687.05p | 707.58p | 51602 |
23/09/2011 | 704.58p | 704.58p | 690.59p | 691.09p | 33662 |
22/09/2011 | 696.59p | 700.09p | 667.61p | 696.59p | 80983 |
21/09/2011 | 683.60p | 692.09p | 677.60p | 685.60p | 23630 |
20/09/2011 | 697.59p | 699.09p | 687.59p | 689.59p | 68770 |
*Close Price adjusted for both dividends and splits