Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2011 | 744.00p | 746.00p | 722.50p | 725.00p | 753613 |
21/09/2011 | 775.50p | 784.00p | 759.00p | 763.00p | 490257 |
20/09/2011 | 740.00p | 778.00p | 738.72p | 775.50p | 510238 |
19/09/2011 | 754.50p | 761.00p | 750.00p | 750.00p | 656613 |
16/09/2011 | 774.00p | 778.00p | 753.50p | 771.50p | 840403 |
15/09/2011 | 736.50p | 774.00p | 736.50p | 764.00p | 751571 |
14/09/2011 | 720.50p | 736.50p | 718.00p | 727.50p | 618855 |
13/09/2011 | 734.00p | 734.00p | 715.00p | 724.50p | 814365 |
12/09/2011 | 729.50p | 729.50p | 706.50p | 722.00p | 416292 |
09/09/2011 | 777.00p | 783.00p | 744.50p | 746.50p | 414682 |
08/09/2011 | 782.50p | 792.50p | 765.00p | 776.00p | 525561 |
07/09/2011 | 767.00p | 785.50p | 760.00p | 781.50p | 641559 |
06/09/2011 | 762.00p | 773.00p | 737.50p | 748.00p | 774098 |
05/09/2011 | 791.00p | 791.00p | 755.89p | 763.50p | 594613 |
02/09/2011 | 823.00p | 827.30p | 801.50p | 805.00p | 742614 |
01/09/2011 | 835.00p | 847.00p | 823.50p | 831.50p | 790325 |
31/08/2011 | 800.50p | 832.50p | 800.00p | 825.50p | 712301 |
30/08/2011 | 778.00p | 796.50p | 778.00p | 792.50p | 536836 |
26/08/2011 | 762.00p | 765.50p | 741.50p | 759.50p | 446736 |
25/08/2011 | 783.00p | 783.00p | 756.50p | 762.50p | 817039 |
24/08/2011 | 753.50p | 782.50p | 743.00p | 771.00p | 764009 |
23/08/2011 | 752.00p | 767.50p | 743.50p | 750.00p | 947435 |
22/08/2011 | 722.00p | 756.00p | 718.00p | 745.50p | 759306 |
19/08/2011 | 733.00p | 738.50p | 675.00p | 723.50p | 1358898 |
18/08/2011 | 794.50p | 802.00p | 737.00p | 743.00p | 1200080 |
17/08/2011 | 804.50p | 811.50p | 789.50p | 802.00p | 512440 |
16/08/2011 | 810.00p | 810.00p | 790.17p | 808.50p | 1195998 |
15/08/2011 | 842.50p | 846.50p | 800.50p | 811.00p | 662314 |
12/08/2011 | 797.00p | 838.50p | 785.00p | 831.50p | 826156 |
11/08/2011 | 791.50p | 800.50p | 744.50p | 791.00p | 1371542 |
10/08/2011 | 791.00p | 811.50p | 759.50p | 763.50p | 1781233 |
09/08/2011 | 728.00p | 785.00p | 713.50p | 774.00p | 1677297 |
08/08/2011 | 751.50p | 785.50p | 723.00p | 727.50p | 2068180 |
05/08/2011 | 742.50p | 787.00p | 730.50p | 770.00p | 1493989 |
04/08/2011 | 823.00p | 825.00p | 754.11p | 770.50p | 1965418 |
03/08/2011 | 812.00p | 831.50p | 798.50p | 808.00p | 1003530 |
02/08/2011 | 830.00p | 843.00p | 821.50p | 827.00p | 1100028 |
01/08/2011 | 902.00p | 902.00p | 837.00p | 837.00p | 1061385 |
29/07/2011 | 919.50p | 919.50p | 869.50p | 883.50p | 1802000 |
28/07/2011 | 919.50p | 939.61p | 913.00p | 927.50p | 876662 |
27/07/2011 | 950.50p | 960.00p | 928.50p | 936.50p | 902177 |
26/07/2011 | 979.50p | 980.50p | 950.00p | 960.50p | 388009 |
25/07/2011 | 960.00p | 980.00p | 957.00p | 970.50p | 523862 |
22/07/2011 | 970.00p | 984.50p | 966.00p | 971.50p | 543857 |
21/07/2011 | 960.50p | 969.00p | 941.00p | 960.50p | 627765 |
20/07/2011 | 933.50p | 959.48p | 933.50p | 953.00p | 644735 |
19/07/2011 | 922.50p | 932.50p | 918.50p | 931.00p | 449693 |
18/07/2011 | 921.00p | 942.00p | 914.50p | 919.00p | 705886 |
15/07/2011 | 935.00p | 959.00p | 927.50p | 944.50p | 474888 |
14/07/2011 | 943.00p | 953.00p | 938.50p | 944.00p | 656002 |
13/07/2011 | 929.00p | 955.00p | 929.00p | 952.00p | 633753 |
12/07/2011 | 925.50p | 940.00p | 906.00p | 935.50p | 718243 |
11/07/2011 | 960.50p | 965.56p | 935.50p | 940.50p | 599349 |
08/07/2011 | 1,012.00p | 1,012.00p | 958.00p | 964.50p | 1269281 |
07/07/2011 | 1,016.00p | 1,016.00p | 992.50p | 1,008.00p | 420762 |
06/07/2011 | 1,020.00p | 1,025.00p | 1,005.00p | 1,010.00p | 672895 |
05/07/2011 | 1,012.00p | 1,028.00p | 1,011.00p | 1,018.00p | 460343 |
04/07/2011 | 1,002.00p | 1,022.00p | 1,000.06p | 1,011.00p | 385171 |
01/07/2011 | 991.50p | 1,001.00p | 986.00p | 999.50p | 524939 |
30/06/2011 | 993.50p | 994.00p | 976.50p | 989.50p | 697290 |
29/06/2011 | 970.00p | 992.00p | 970.00p | 989.50p | 605112 |
28/06/2011 | 970.00p | 979.50p | 954.00p | 965.00p | 707562 |
27/06/2011 | 966.00p | 985.50p | 956.50p | 964.00p | 752918 |
24/06/2011 | 972.50p | 987.50p | 965.50p | 970.50p | 1258225 |
23/06/2011 | 990.00p | 996.00p | 951.00p | 952.50p | 2682165 |
22/06/2011 | 1,008.00p | 1,015.00p | 993.50p | 994.00p | 880395 |
21/06/2011 | 1,001.00p | 1,020.00p | 999.50p | 1,011.00p | 1009067 |
20/06/2011 | 1,000.00p | 1,014.00p | 990.00p | 995.50p | 1296441 |
17/06/2011 | 1,007.00p | 1,030.00p | 993.00p | 1,022.00p | 1643592 |
16/06/2011 | 1,025.00p | 1,031.00p | 1,002.00p | 1,011.00p | 980170 |
15/06/2011 | 1,044.00p | 1,051.00p | 1,032.00p | 1,032.00p | 479180 |
14/06/2011 | 1,027.00p | 1,050.00p | 1,027.00p | 1,044.00p | 732289 |
13/06/2011 | 1,039.00p | 1,046.00p | 1,017.00p | 1,023.00p | 567345 |
10/06/2011 | 1,056.00p | 1,074.00p | 1,035.00p | 1,040.00p | 1178558 |
09/06/2011 | 1,039.00p | 1,070.00p | 1,028.00p | 1,059.00p | 1089993 |
08/06/2011 | 1,050.00p | 1,050.00p | 1,033.00p | 1,040.00p | 713356 |
07/06/2011 | 1,064.00p | 1,076.00p | 1,046.00p | 1,056.00p | 677018 |
06/06/2011 | 1,055.00p | 1,069.00p | 1,050.00p | 1,066.00p | 396782 |
03/06/2011 | 1,056.00p | 1,069.00p | 1,045.00p | 1,062.00p | 753853 |
02/06/2011 | 1,060.00p | 1,063.00p | 1,042.00p | 1,052.00p | 768503 |
01/06/2011 | 1,077.00p | 1,083.00p | 1,062.00p | 1,067.00p | 464402 |
31/05/2011 | 1,084.00p | 1,094.00p | 1,070.00p | 1,075.00p | 913716 |
27/05/2011 | 1,057.00p | 1,081.00p | 1,057.00p | 1,077.00p | 726167 |
26/05/2011 | 1,039.00p | 1,077.00p | 1,039.00p | 1,053.00p | 1571279 |
25/05/2011 | 1,034.00p | 1,037.00p | 1,024.00p | 1,031.00p | 763465 |
24/05/2011 | 1,010.00p | 1,050.00p | 1,010.00p | 1,028.00p | 1005659 |
23/05/2011 | 1,022.00p | 1,022.00p | 992.50p | 1,001.00p | 668378 |
20/05/2011 | 1,045.00p | 1,057.00p | 1,023.39p | 1,032.00p | 494313 |
19/05/2011 | 1,032.00p | 1,064.00p | 1,028.00p | 1,048.00p | 960808 |
18/05/2011 | 1,030.00p | 1,033.00p | 1,016.00p | 1,021.00p | 592675 |
17/05/2011 | 1,031.00p | 1,050.00p | 1,015.00p | 1,021.00p | 661364 |
16/05/2011 | 1,036.00p | 1,054.00p | 1,022.00p | 1,037.00p | 553995 |
13/05/2011 | 1,064.00p | 1,068.00p | 1,041.00p | 1,046.00p | 527521 |
12/05/2011 | 1,067.00p | 1,072.00p | 1,050.00p | 1,061.00p | 521764 |
11/05/2011 | 1,083.00p | 1,093.00p | 1,071.00p | 1,074.00p | 624869 |
10/05/2011 | 1,073.00p | 1,096.00p | 1,069.00p | 1,080.00p | 1116016 |
09/05/2011 | 1,071.00p | 1,095.00p | 1,071.00p | 1,075.00p | 760120 |
06/05/2011 | 1,070.00p | 1,094.00p | 1,045.00p | 1,088.00p | 993683 |
05/05/2011 | 1,093.00p | 1,093.00p | 1,068.00p | 1,072.00p | 949864 |
04/05/2011 | 1,067.00p | 1,095.00p | 1,052.00p | 1,090.00p | 885188 |
03/05/2011 | 1,082.00p | 1,084.00p | 1,060.00p | 1,072.00p | 521108 |
28/04/2011 | 1,087.00p | 1,096.00p | 1,073.00p | 1,075.00p | 420887 |
27/04/2011 | 1,071.00p | 1,092.00p | 1,069.00p | 1,082.00p | 784408 |
26/04/2011 | 1,072.00p | 1,081.00p | 1,055.00p | 1,069.00p | 1156439 |
21/04/2011 | 1,038.00p | 1,064.00p | 1,032.76p | 1,058.00p | 430990 |
20/04/2011 | 1,020.00p | 1,043.00p | 1,020.00p | 1,033.00p | 424949 |
19/04/2011 | 1,020.00p | 1,028.00p | 1,005.00p | 1,013.00p | 328997 |
18/04/2011 | 1,030.00p | 1,042.00p | 1,006.00p | 1,011.00p | 340348 |
15/04/2011 | 1,032.00p | 1,048.00p | 1,024.00p | 1,040.00p | 559587 |
14/04/2011 | 1,017.00p | 1,036.00p | 1,001.00p | 1,033.00p | 573478 |
13/04/2011 | 1,013.00p | 1,022.00p | 1,004.00p | 1,019.00p | 764786 |
12/04/2011 | 1,024.00p | 1,024.00p | 1,001.00p | 1,006.00p | 690137 |
11/04/2011 | 1,048.00p | 1,048.00p | 1,023.00p | 1,025.00p | 645096 |
08/04/2011 | 1,043.00p | 1,047.00p | 1,033.00p | 1,045.00p | 300239 |
07/04/2011 | 1,059.00p | 1,059.00p | 1,022.61p | 1,038.00p | 628467 |
06/04/2011 | 1,049.00p | 1,062.00p | 1,041.00p | 1,058.00p | 377831 |
05/04/2011 | 1,046.00p | 1,051.00p | 1,038.00p | 1,045.00p | 459141 |
04/04/2011 | 1,031.00p | 1,046.00p | 1,025.00p | 1,045.00p | 303503 |
01/04/2011 | 1,028.00p | 1,034.00p | 1,008.00p | 1,031.00p | 875676 |
31/03/2011 | 1,040.00p | 1,041.00p | 1,010.00p | 1,016.00p | 705544 |
30/03/2011 | 1,045.00p | 1,045.00p | 1,034.00p | 1,039.00p | 329427 |
29/03/2011 | 1,037.00p | 1,050.00p | 1,012.00p | 1,031.00p | 616565 |
28/03/2011 | 1,029.00p | 1,041.00p | 1,020.00p | 1,034.00p | 623624 |
25/03/2011 | 1,015.00p | 1,044.00p | 1,015.00p | 1,031.00p | 1143819 |
24/03/2011 | 975.00p | 1,014.00p | 974.50p | 1,010.00p | 636496 |
23/03/2011 | 966.00p | 984.00p | 963.00p | 978.50p | 563526 |
22/03/2011 | 995.50p | 995.50p | 961.50p | 966.50p | 648766 |
21/03/2011 | 979.00p | 996.50p | 970.50p | 995.00p | 454080 |
18/03/2011 | 981.00p | 988.50p | 964.50p | 966.00p | 905986 |
17/03/2011 | 938.00p | 984.50p | 938.00p | 974.00p | 1040011 |
16/03/2011 | 964.50p | 985.00p | 932.00p | 933.50p | 1144266 |
15/03/2011 | 944.00p | 967.00p | 928.00p | 962.50p | 1627853 |
14/03/2011 | 965.50p | 978.50p | 960.00p | 963.00p | 569408 |
11/03/2011 | 980.00p | 985.00p | 967.00p | 970.00p | 1228936 |
10/03/2011 | 1,002.00p | 1,008.00p | 981.50p | 985.50p | 543369 |
09/03/2011 | 999.50p | 1,020.00p | 999.00p | 1,015.00p | 680178 |
08/03/2011 | 1,004.00p | 1,007.00p | 984.50p | 1,000.00p | 544564 |
07/03/2011 | 1,025.00p | 1,025.00p | 994.00p | 999.00p | 761163 |
04/03/2011 | 1,020.00p | 1,048.00p | 1,020.00p | 1,028.00p | 849263 |
03/03/2011 | 1,003.00p | 1,026.69p | 998.95p | 1,020.00p | 977809 |
02/03/2011 | 986.00p | 1,004.00p | 960.00p | 996.00p | 2056525 |
01/03/2011 | 1,000.00p | 1,030.00p | 991.50p | 998.50p | 1218110 |
28/02/2011 | 997.50p | 1,012.00p | 987.00p | 995.00p | 857092 |
25/02/2011 | 1,002.00p | 1,005.00p | 986.50p | 996.00p | 669972 |
24/02/2011 | 1,010.00p | 1,042.56p | 980.00p | 984.00p | 1304183 |
23/02/2011 | 1,035.00p | 1,084.00p | 992.00p | 1,004.00p | 2040145 |
22/02/2011 | 1,010.00p | 1,043.00p | 992.00p | 1,039.00p | 1170013 |
21/02/2011 | 1,023.00p | 1,034.00p | 1,016.00p | 1,020.00p | 514884 |
18/02/2011 | 1,034.00p | 1,039.00p | 1,027.00p | 1,039.00p | 518337 |
17/02/2011 | 1,020.00p | 1,040.00p | 1,014.00p | 1,036.00p | 696561 |
16/02/2011 | 1,025.00p | 1,035.00p | 1,020.00p | 1,020.00p | 690176 |
15/02/2011 | 1,042.00p | 1,046.00p | 1,020.00p | 1,022.00p | 515030 |
14/02/2011 | 1,050.00p | 1,054.00p | 1,032.00p | 1,041.00p | 399053 |
11/02/2011 | 1,045.00p | 1,051.00p | 1,033.00p | 1,044.00p | 441584 |
10/02/2011 | 1,050.00p | 1,054.00p | 1,035.00p | 1,049.00p | 495571 |
09/02/2011 | 1,071.00p | 1,074.00p | 1,051.00p | 1,051.00p | 466898 |
08/02/2011 | 1,065.00p | 1,084.00p | 1,042.50p | 1,074.00p | 834892 |
07/02/2011 | 1,035.00p | 1,063.00p | 1,029.42p | 1,062.00p | 701496 |
04/02/2011 | 1,010.00p | 1,033.00p | 1,010.00p | 1,033.00p | 750585 |
03/02/2011 | 997.50p | 1,013.00p | 990.00p | 1,007.00p | 1250263 |
02/02/2011 | 1,025.00p | 1,038.00p | 1,011.00p | 1,024.00p | 766939 |
01/02/2011 | 1,017.00p | 1,028.00p | 1,009.00p | 1,018.00p | 520419 |
31/01/2011 | 1,002.00p | 1,016.00p | 991.50p | 1,012.00p | 697933 |
28/01/2011 | 1,025.00p | 1,025.00p | 1,002.00p | 1,007.00p | 1743549 |
27/01/2011 | 1,066.00p | 1,070.00p | 1,021.00p | 1,024.00p | 1339883 |
26/01/2011 | 1,033.00p | 1,077.00p | 1,032.00p | 1,070.00p | 1378386 |
25/01/2011 | 1,046.00p | 1,047.00p | 1,014.00p | 1,027.00p | 972146 |
24/01/2011 | 1,036.00p | 1,049.00p | 1,017.00p | 1,045.00p | 729033 |
21/01/2011 | 1,040.00p | 1,047.00p | 1,026.00p | 1,033.00p | 591617 |
20/01/2011 | 1,069.00p | 1,072.00p | 1,038.00p | 1,038.00p | 1050716 |
19/01/2011 | 1,098.00p | 1,101.00p | 1,071.00p | 1,071.00p | 574912 |
18/01/2011 | 1,091.00p | 1,107.00p | 1,089.00p | 1,101.00p | 542359 |
17/01/2011 | 1,101.00p | 1,104.00p | 1,083.00p | 1,088.00p | 1007897 |
14/01/2011 | 1,124.00p | 1,139.00p | 1,109.00p | 1,115.00p | 574054 |
13/01/2011 | 1,115.00p | 1,134.00p | 1,102.00p | 1,127.00p | 684676 |
12/01/2011 | 1,093.00p | 1,116.00p | 1,093.00p | 1,114.00p | 1124650 |
11/01/2011 | 1,049.00p | 1,100.00p | 1,039.00p | 1,094.00p | 3721969 |
10/01/2011 | 1,085.00p | 1,085.12p | 1,035.00p | 1,037.00p | 957197 |
07/01/2011 | 1,054.00p | 1,092.00p | 1,044.00p | 1,082.00p | 949200 |
06/01/2011 | 1,042.00p | 1,067.00p | 1,032.00p | 1,056.00p | 686930 |
05/01/2011 | 1,040.00p | 1,048.00p | 1,026.00p | 1,042.00p | 1011729 |
04/01/2011 | 1,055.00p | 1,061.00p | 1,039.00p | 1,043.00p | 707989 |
31/12/2010 | 1,040.00p | 1,058.00p | 1,034.00p | 1,058.00p | 303301 |
30/12/2010 | 1,051.00p | 1,055.00p | 1,032.00p | 1,034.00p | 326246 |
29/12/2010 | 1,001.00p | 1,052.00p | 990.66p | 1,052.00p | 504647 |
24/12/2010 | 1,026.00p | 1,028.00p | 995.50p | 1,002.00p | 113019 |
23/12/2010 | 1,031.00p | 1,032.00p | 1,025.00p | 1,029.00p | 213722 |
22/12/2010 | 1,020.00p | 1,035.70p | 1,016.00p | 1,031.00p | 339696 |
21/12/2010 | 1,019.00p | 1,030.00p | 1,010.00p | 1,024.00p | 595944 |
20/12/2010 | 1,019.00p | 1,021.00p | 1,010.00p | 1,013.00p | 550129 |
17/12/2010 | 1,012.00p | 1,023.00p | 1,010.00p | 1,017.00p | 868256 |
16/12/2010 | 1,006.00p | 1,018.00p | 1,002.00p | 1,010.00p | 1969864 |
15/12/2010 | 994.50p | 1,002.00p | 981.00p | 996.00p | 2013931 |
14/12/2010 | 977.50p | 1,011.00p | 977.50p | 997.50p | 1609876 |
13/12/2010 | 957.50p | 975.50p | 957.50p | 972.00p | 612749 |
10/12/2010 | 964.00p | 967.99p | 949.00p | 958.00p | 1141067 |
09/12/2010 | 961.00p | 976.00p | 951.00p | 964.50p | 896202 |
08/12/2010 | 946.50p | 964.00p | 946.00p | 951.00p | 842838 |
07/12/2010 | 908.50p | 956.00p | 908.50p | 950.50p | 1640466 |
06/12/2010 | 890.50p | 913.00p | 890.50p | 906.50p | 755364 |
*Close Price adjusted for both dividends and splits