Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/07/2012 | 988.50p | 1,012.00p | 983.00p | 1,005.00p | 432145 |
09/07/2012 | 997.00p | 998.00p | 987.50p | 991.50p | 492337 |
06/07/2012 | 1,004.00p | 1,026.00p | 999.00p | 1,002.00p | 1265508 |
05/07/2012 | 1,026.00p | 1,041.00p | 1,021.00p | 1,027.00p | 369560 |
04/07/2012 | 1,020.00p | 1,034.00p | 1,013.00p | 1,027.00p | 378379 |
03/07/2012 | 1,026.00p | 1,026.00p | 1,012.00p | 1,020.00p | 524431 |
02/07/2012 | 977.00p | 1,029.00p | 976.00p | 1,021.00p | 948805 |
29/06/2012 | 940.00p | 976.00p | 935.00p | 970.50p | 486716 |
28/06/2012 | 942.50p | 943.50p | 911.00p | 918.00p | 427437 |
27/06/2012 | 922.50p | 938.50p | 910.75p | 938.50p | 330726 |
26/06/2012 | 916.00p | 925.50p | 911.00p | 920.00p | 692046 |
25/06/2012 | 929.00p | 936.00p | 914.00p | 916.00p | 432595 |
22/06/2012 | 942.00p | 944.50p | 933.50p | 936.00p | 318275 |
21/06/2012 | 954.00p | 970.00p | 949.50p | 953.00p | 451758 |
20/06/2012 | 948.50p | 968.00p | 938.50p | 967.00p | 475017 |
19/06/2012 | 936.50p | 957.50p | 929.00p | 957.00p | 277586 |
18/06/2012 | 949.00p | 949.50p | 925.50p | 939.00p | 251552 |
15/06/2012 | 922.50p | 942.00p | 921.50p | 932.50p | 981374 |
14/06/2012 | 916.00p | 924.50p | 909.50p | 918.50p | 540065 |
13/06/2012 | 938.50p | 940.00p | 908.00p | 916.50p | 733307 |
12/06/2012 | 945.50p | 948.00p | 924.00p | 930.00p | 942741 |
11/06/2012 | 963.00p | 972.50p | 942.00p | 944.00p | 416677 |
08/06/2012 | 953.00p | 953.00p | 932.00p | 943.00p | 388576 |
07/06/2012 | 940.00p | 958.00p | 931.50p | 954.00p | 538517 |
06/06/2012 | 917.50p | 938.00p | 913.00p | 937.50p | 422752 |
01/06/2012 | 938.50p | 938.50p | 902.00p | 906.50p | 683443 |
31/05/2012 | 925.50p | 938.00p | 919.00p | 928.50p | 853148 |
30/05/2012 | 942.50p | 945.00p | 919.00p | 922.00p | 321286 |
29/05/2012 | 942.00p | 955.80p | 936.00p | 950.50p | 313340 |
28/05/2012 | 925.00p | 946.50p | 921.50p | 936.00p | 407026 |
25/05/2012 | 926.50p | 935.00p | 901.50p | 911.00p | 882506 |
24/05/2012 | 935.50p | 945.65p | 914.50p | 925.00p | 435053 |
23/05/2012 | 946.00p | 946.00p | 921.00p | 925.00p | 422310 |
22/05/2012 | 928.50p | 949.00p | 922.00p | 949.00p | 372320 |
21/05/2012 | 912.50p | 927.50p | 909.25p | 921.50p | 356409 |
18/05/2012 | 923.00p | 932.00p | 910.17p | 912.50p | 507361 |
17/05/2012 | 963.00p | 964.00p | 929.00p | 932.50p | 389750 |
16/05/2012 | 944.50p | 968.50p | 933.50p | 958.00p | 657885 |
15/05/2012 | 967.50p | 985.00p | 949.00p | 950.50p | 660020 |
14/05/2012 | 988.00p | 988.00p | 947.50p | 956.00p | 725240 |
11/05/2012 | 974.00p | 993.50p | 968.50p | 992.00p | 510950 |
10/05/2012 | 967.00p | 980.00p | 961.50p | 980.00p | 714618 |
09/05/2012 | 969.00p | 969.00p | 934.50p | 957.00p | 880135 |
08/05/2012 | 988.00p | 995.00p | 958.50p | 962.00p | 838682 |
04/05/2012 | 1,041.00p | 1,042.00p | 985.00p | 986.00p | 660890 |
03/05/2012 | 1,040.00p | 1,052.00p | 1,037.00p | 1,043.00p | 263279 |
02/05/2012 | 1,038.00p | 1,058.00p | 1,034.00p | 1,041.00p | 412150 |
01/05/2012 | 1,045.00p | 1,061.00p | 1,041.25p | 1,055.00p | 149423 |
30/04/2012 | 1,051.00p | 1,064.00p | 1,037.00p | 1,050.00p | 612070 |
27/04/2012 | 1,035.00p | 1,054.00p | 1,032.00p | 1,043.00p | 432326 |
26/04/2012 | 1,047.00p | 1,052.00p | 1,029.00p | 1,042.00p | 402040 |
25/04/2012 | 1,029.00p | 1,042.00p | 1,018.00p | 1,041.00p | 378888 |
24/04/2012 | 1,022.00p | 1,031.00p | 1,015.00p | 1,023.00p | 324372 |
23/04/2012 | 1,051.00p | 1,067.00p | 1,005.50p | 1,018.00p | 700643 |
20/04/2012 | 1,060.00p | 1,069.00p | 1,052.00p | 1,059.00p | 320524 |
19/04/2012 | 1,062.00p | 1,079.00p | 1,057.00p | 1,063.00p | 306669 |
18/04/2012 | 1,066.00p | 1,071.00p | 1,051.00p | 1,056.00p | 493334 |
17/04/2012 | 1,045.00p | 1,067.00p | 1,042.00p | 1,063.00p | 446021 |
16/04/2012 | 1,052.00p | 1,065.00p | 1,043.00p | 1,049.00p | 494607 |
13/04/2012 | 1,070.00p | 1,079.00p | 1,053.00p | 1,056.00p | 411926 |
12/04/2012 | 1,033.00p | 1,071.00p | 1,033.00p | 1,068.00p | 537875 |
11/04/2012 | 1,021.00p | 1,043.00p | 1,021.00p | 1,033.00p | 522593 |
10/04/2012 | 1,053.00p | 1,057.00p | 1,025.00p | 1,025.00p | 586483 |
05/04/2012 | 1,075.00p | 1,088.82p | 1,055.00p | 1,066.00p | 722800 |
04/04/2012 | 1,122.00p | 1,122.00p | 1,069.00p | 1,070.00p | 723868 |
03/04/2012 | 1,113.00p | 1,129.00p | 1,108.00p | 1,125.00p | 620080 |
02/04/2012 | 1,085.00p | 1,113.58p | 1,082.00p | 1,113.00p | 624033 |
30/03/2012 | 1,075.00p | 1,087.00p | 1,075.00p | 1,079.00p | 762873 |
29/03/2012 | 1,094.00p | 1,095.00p | 1,064.00p | 1,072.00p | 698676 |
28/03/2012 | 1,086.00p | 1,107.00p | 1,081.00p | 1,094.00p | 718800 |
27/03/2012 | 1,109.00p | 1,109.00p | 1,079.00p | 1,087.00p | 473342 |
26/03/2012 | 1,079.00p | 1,103.00p | 1,074.00p | 1,102.00p | 365158 |
23/03/2012 | 1,075.00p | 1,085.00p | 1,052.00p | 1,076.00p | 388822 |
22/03/2012 | 1,075.00p | 1,078.00p | 1,051.00p | 1,069.00p | 446144 |
21/03/2012 | 1,080.00p | 1,096.28p | 1,073.00p | 1,080.00p | 618799 |
20/03/2012 | 1,093.00p | 1,097.00p | 1,071.00p | 1,079.00p | 362347 |
19/03/2012 | 1,110.00p | 1,114.00p | 1,100.59p | 1,101.00p | 497613 |
16/03/2012 | 1,088.00p | 1,115.00p | 1,085.03p | 1,112.00p | 1302417 |
15/03/2012 | 1,081.00p | 1,098.00p | 1,075.00p | 1,087.00p | 751427 |
14/03/2012 | 1,094.00p | 1,096.00p | 1,075.00p | 1,080.00p | 743323 |
13/03/2012 | 1,073.00p | 1,089.00p | 1,069.82p | 1,082.00p | 752179 |
12/03/2012 | 1,060.00p | 1,071.00p | 1,059.00p | 1,070.00p | 470795 |
09/03/2012 | 1,065.00p | 1,074.00p | 1,056.00p | 1,066.00p | 456006 |
08/03/2012 | 1,046.00p | 1,065.00p | 1,043.00p | 1,061.00p | 583005 |
07/03/2012 | 1,038.00p | 1,050.00p | 1,032.00p | 1,036.00p | 792527 |
06/03/2012 | 1,055.00p | 1,055.00p | 1,028.00p | 1,036.00p | 1193492 |
05/03/2012 | 1,082.00p | 1,083.00p | 1,049.00p | 1,054.00p | 707816 |
02/03/2012 | 1,090.00p | 1,091.00p | 1,075.00p | 1,085.00p | 430723 |
01/03/2012 | 1,073.00p | 1,091.00p | 1,068.87p | 1,086.00p | 759023 |
29/02/2012 | 1,085.00p | 1,090.00p | 1,072.00p | 1,074.00p | 1100968 |
28/02/2012 | 1,073.00p | 1,090.00p | 1,063.00p | 1,073.00p | 1079419 |
27/02/2012 | 1,068.00p | 1,072.00p | 1,053.00p | 1,063.00p | 680645 |
24/02/2012 | 1,072.00p | 1,084.00p | 1,065.32p | 1,068.00p | 794704 |
23/02/2012 | 1,052.00p | 1,075.00p | 1,052.00p | 1,071.00p | 1138644 |
22/02/2012 | 1,015.00p | 1,083.00p | 1,009.00p | 1,059.00p | 1968941 |
21/02/2012 | 1,012.00p | 1,017.00p | 996.50p | 1,011.00p | 739894 |
20/02/2012 | 985.50p | 1,012.00p | 984.00p | 1,008.00p | 1300399 |
17/02/2012 | 975.00p | 981.00p | 961.50p | 976.50p | 444390 |
16/02/2012 | 959.00p | 967.50p | 938.50p | 967.00p | 533119 |
15/02/2012 | 963.00p | 972.00p | 956.00p | 968.00p | 323608 |
14/02/2012 | 949.50p | 966.00p | 943.50p | 956.00p | 742614 |
13/02/2012 | 943.00p | 957.00p | 937.50p | 955.00p | 319185 |
10/02/2012 | 940.50p | 949.50p | 930.00p | 937.50p | 386798 |
09/02/2012 | 934.00p | 946.50p | 927.50p | 942.50p | 334980 |
08/02/2012 | 955.00p | 957.00p | 925.00p | 931.50p | 886859 |
07/02/2012 | 942.50p | 955.00p | 921.50p | 954.00p | 639240 |
06/02/2012 | 951.00p | 951.00p | 928.18p | 939.50p | 363032 |
03/02/2012 | 918.00p | 948.50p | 912.50p | 948.50p | 748436 |
02/02/2012 | 921.50p | 926.50p | 912.00p | 923.50p | 421447 |
01/02/2012 | 899.00p | 926.50p | 880.50p | 920.00p | 674229 |
31/01/2012 | 867.00p | 883.50p | 863.00p | 877.00p | 370200 |
30/01/2012 | 877.00p | 884.00p | 861.50p | 863.50p | 385010 |
27/01/2012 | 893.00p | 898.00p | 878.00p | 883.50p | 286755 |
26/01/2012 | 879.50p | 907.00p | 877.00p | 899.00p | 351524 |
25/01/2012 | 869.00p | 876.50p | 863.00p | 874.00p | 200659 |
24/01/2012 | 872.00p | 874.50p | 854.68p | 865.00p | 339706 |
23/01/2012 | 884.00p | 891.50p | 874.00p | 880.00p | 357977 |
20/01/2012 | 880.00p | 892.00p | 874.00p | 883.50p | 662413 |
19/01/2012 | 858.50p | 880.00p | 855.50p | 876.00p | 767379 |
18/01/2012 | 857.50p | 857.50p | 839.50p | 853.50p | 374540 |
17/01/2012 | 866.00p | 872.50p | 855.00p | 858.50p | 340534 |
16/01/2012 | 851.50p | 860.50p | 841.50p | 855.50p | 298124 |
13/01/2012 | 854.50p | 867.65p | 841.25p | 855.50p | 798478 |
12/01/2012 | 834.00p | 855.00p | 834.00p | 846.50p | 385121 |
11/01/2012 | 826.00p | 853.50p | 821.50p | 838.50p | 652509 |
10/01/2012 | 805.00p | 835.00p | 802.50p | 821.50p | 617931 |
09/01/2012 | 800.50p | 804.50p | 791.50p | 802.00p | 470911 |
06/01/2012 | 794.00p | 812.00p | 786.00p | 798.00p | 467235 |
05/01/2012 | 824.50p | 829.50p | 790.50p | 794.00p | 801139 |
04/01/2012 | 834.50p | 836.00p | 819.00p | 824.50p | 398582 |
03/01/2012 | 815.00p | 834.08p | 802.16p | 834.00p | 471955 |
30/12/2011 | 801.50p | 801.50p | 788.00p | 795.50p | 109589 |
29/12/2011 | 784.00p | 803.00p | 779.00p | 799.50p | 219980 |
28/12/2011 | 794.00p | 797.00p | 782.50p | 783.50p | 323242 |
23/12/2011 | 791.00p | 797.00p | 785.50p | 797.00p | 125237 |
22/12/2011 | 783.00p | 793.00p | 778.50p | 785.00p | 252191 |
21/12/2011 | 796.50p | 799.50p | 776.50p | 780.00p | 389979 |
20/12/2011 | 769.50p | 788.00p | 767.00p | 786.00p | 577172 |
19/12/2011 | 750.00p | 776.50p | 749.00p | 774.00p | 601490 |
16/12/2011 | 768.00p | 777.00p | 755.00p | 755.00p | 681314 |
15/12/2011 | 750.50p | 776.50p | 750.50p | 768.00p | 538251 |
14/12/2011 | 788.50p | 802.00p | 760.00p | 760.00p | 578514 |
13/12/2011 | 805.00p | 813.00p | 783.00p | 800.00p | 1313547 |
12/12/2011 | 832.00p | 838.50p | 810.50p | 814.50p | 661445 |
09/12/2011 | 811.50p | 837.50p | 810.87p | 830.00p | 554147 |
08/12/2011 | 846.50p | 850.00p | 812.50p | 816.50p | 674367 |
07/12/2011 | 847.50p | 857.00p | 825.50p | 837.00p | 306887 |
06/12/2011 | 844.00p | 855.00p | 834.00p | 838.00p | 707641 |
05/12/2011 | 860.50p | 866.00p | 841.00p | 849.50p | 852201 |
02/12/2011 | 839.00p | 857.50p | 835.00p | 849.50p | 515739 |
01/12/2011 | 834.00p | 850.50p | 819.50p | 832.50p | 597746 |
30/11/2011 | 800.00p | 838.50p | 794.00p | 831.50p | 626344 |
29/11/2011 | 792.00p | 818.50p | 786.50p | 807.50p | 665378 |
28/11/2011 | 767.00p | 791.50p | 763.00p | 791.50p | 623555 |
25/11/2011 | 753.50p | 766.00p | 742.50p | 757.00p | 413407 |
24/11/2011 | 756.00p | 771.00p | 746.00p | 756.00p | 867482 |
23/11/2011 | 765.00p | 772.02p | 750.00p | 752.50p | 855556 |
22/11/2011 | 801.50p | 811.50p | 777.00p | 777.00p | 688843 |
21/11/2011 | 811.00p | 813.00p | 793.00p | 799.50p | 663896 |
18/11/2011 | 828.00p | 834.00p | 807.50p | 820.00p | 443948 |
17/11/2011 | 835.00p | 840.00p | 816.00p | 834.50p | 495897 |
16/11/2011 | 831.00p | 862.00p | 828.50p | 843.00p | 567575 |
15/11/2011 | 835.00p | 844.00p | 817.50p | 833.00p | 442759 |
14/11/2011 | 853.50p | 867.50p | 840.00p | 840.00p | 549818 |
11/11/2011 | 832.50p | 860.20p | 826.50p | 857.00p | 567243 |
10/11/2011 | 826.00p | 849.50p | 821.00p | 826.50p | 327782 |
09/11/2011 | 873.00p | 873.00p | 830.00p | 844.00p | 698823 |
08/11/2011 | 850.00p | 876.00p | 848.00p | 858.50p | 370273 |
07/11/2011 | 854.50p | 860.50p | 837.00p | 849.00p | 477471 |
04/11/2011 | 863.00p | 863.00p | 843.50p | 853.00p | 467262 |
03/11/2011 | 818.50p | 858.50p | 818.50p | 854.50p | 625856 |
02/11/2011 | 826.50p | 848.00p | 820.00p | 835.00p | 635546 |
01/11/2011 | 845.50p | 845.50p | 800.50p | 816.50p | 619491 |
31/10/2011 | 895.50p | 898.50p | 860.50p | 860.50p | 567077 |
28/10/2011 | 904.00p | 909.50p | 890.00p | 903.00p | 469716 |
27/10/2011 | 897.00p | 908.50p | 886.50p | 903.50p | 714915 |
26/10/2011 | 861.00p | 887.00p | 861.00p | 872.50p | 683280 |
25/10/2011 | 877.00p | 878.00p | 858.00p | 864.50p | 486325 |
24/10/2011 | 848.00p | 881.50p | 847.00p | 879.50p | 315483 |
21/10/2011 | 835.50p | 848.00p | 835.00p | 846.50p | 507038 |
20/10/2011 | 822.00p | 839.00p | 808.50p | 831.00p | 777659 |
19/10/2011 | 836.50p | 851.00p | 827.00p | 836.00p | 1711603 |
18/10/2011 | 822.00p | 836.00p | 811.50p | 831.50p | 324610 |
17/10/2011 | 866.50p | 887.50p | 826.50p | 835.00p | 802107 |
14/10/2011 | 851.50p | 877.00p | 841.00p | 857.50p | 377895 |
13/10/2011 | 859.00p | 887.50p | 845.50p | 851.50p | 943321 |
12/10/2011 | 818.00p | 866.50p | 794.00p | 865.00p | 1537090 |
11/10/2011 | 810.00p | 827.00p | 801.00p | 801.00p | 980111 |
10/10/2011 | 799.50p | 818.00p | 796.00p | 816.00p | 314478 |
07/10/2011 | 799.00p | 804.00p | 778.00p | 798.00p | 595061 |
06/10/2011 | 748.50p | 799.00p | 747.00p | 796.50p | 828173 |
05/10/2011 | 740.00p | 754.50p | 730.00p | 743.50p | 629291 |
04/10/2011 | 728.00p | 731.00p | 708.50p | 722.00p | 1138383 |
03/10/2011 | 739.50p | 743.50p | 728.50p | 740.00p | 525540 |
30/09/2011 | 748.50p | 760.00p | 737.50p | 760.00p | 890252 |
29/09/2011 | 738.00p | 759.00p | 733.25p | 752.50p | 352665 |
28/09/2011 | 751.50p | 753.50p | 733.00p | 740.00p | 352428 |
27/09/2011 | 732.00p | 753.00p | 727.50p | 753.00p | 922876 |
26/09/2011 | 700.00p | 723.00p | 692.00p | 715.50p | 1476824 |
23/09/2011 | 733.50p | 739.50p | 708.50p | 715.00p | 783024 |
*Close Price adjusted for both dividends and splits