Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2012 | 709.61p | 711.82p | 675.88p | 703.80p | 6283 |
10/07/2012 | 692.16p | 714.27p | 687.51p | 709.61p | 7758 |
09/07/2012 | 692.16p | 697.98p | 686.35p | 692.16p | 12036 |
06/07/2012 | 692.16p | 695.65p | 686.35p | 692.16p | 2786 |
05/07/2012 | 692.16p | 695.65p | 686.35p | 692.16p | 3655 |
04/07/2012 | 692.16p | 695.07p | 686.35p | 692.16p | 2622 |
03/07/2012 | 709.61p | 713.10p | 677.04p | 692.16p | 9127 |
02/07/2012 | 709.61p | 721.25p | 697.98p | 709.61p | 4687 |
29/06/2012 | 709.61p | 710.78p | 697.98p | 709.61p | 7424 |
28/06/2012 | 709.61p | 715.43p | 690.93p | 709.61p | 6030 |
27/06/2012 | 709.61p | 715.43p | 674.71p | 709.61p | 12531 |
26/06/2012 | 709.61p | 716.59p | 700.31p | 709.61p | 7926 |
25/06/2012 | 727.06p | 732.88p | 702.63p | 709.61p | 11361 |
22/06/2012 | 709.61p | 739.86p | 709.03p | 727.06p | 11480 |
21/06/2012 | 709.61p | 728.23p | 705.45p | 709.61p | 23376 |
20/06/2012 | 709.61p | 718.92p | 700.31p | 709.61p | 9072 |
19/06/2012 | 721.25p | 721.25p | 697.98p | 709.61p | 4731 |
18/06/2012 | 715.43p | 739.39p | 709.61p | 721.25p | 10965 |
15/06/2012 | 703.80p | 732.88p | 697.98p | 715.43p | 55283 |
14/06/2012 | 703.80p | 709.61p | 697.98p | 703.80p | 26009 |
13/06/2012 | 703.80p | 709.61p | 697.98p | 703.80p | 16893 |
12/06/2012 | 703.80p | 709.61p | 697.98p | 703.80p | 4755 |
11/06/2012 | 709.61p | 715.43p | 697.98p | 703.80p | 3832 |
08/06/2012 | 715.43p | 717.17p | 697.98p | 703.80p | 13729 |
07/06/2012 | 709.61p | 719.97p | 697.98p | 703.80p | 19740 |
06/06/2012 | 727.06p | 738.70p | 686.35p | 703.80p | 17299 |
01/06/2012 | 692.16p | 721.25p | 691.00p | 715.43p | 23874 |
31/05/2012 | 692.16p | 697.98p | 686.35p | 692.16p | 26598 |
30/05/2012 | 709.61p | 718.92p | 674.71p | 692.16p | 15232 |
29/05/2012 | 651.45p | 714.27p | 628.18p | 703.80p | 34336 |
28/05/2012 | 651.45p | 660.75p | 607.48p | 657.26p | 15852 |
25/05/2012 | 663.08p | 663.08p | 630.51p | 651.45p | 4160 |
24/05/2012 | 663.08p | 679.37p | 635.16p | 663.08p | 4748 |
23/05/2012 | 686.35p | 693.33p | 631.67p | 663.08p | 3502 |
22/05/2012 | 657.26p | 697.98p | 647.96p | 686.35p | 15498 |
21/05/2012 | 657.26p | 667.73p | 607.24p | 657.26p | 14614 |
18/05/2012 | 680.53p | 695.65p | 616.55p | 657.26p | 11025 |
17/05/2012 | 674.71p | 686.35p | 663.08p | 668.90p | 11765 |
16/05/2012 | 692.16p | 692.16p | 654.01p | 674.71p | 29150 |
15/05/2012 | 703.80p | 706.12p | 674.71p | 692.16p | 19118 |
14/05/2012 | 779.41p | 779.41p | 674.71p | 703.80p | 55198 |
11/05/2012 | 767.78p | 796.53p | 765.45p | 785.23p | 89257 |
10/05/2012 | 721.25p | 779.41p | 721.25p | 773.59p | 76615 |
09/05/2012 | 744.51p | 751.03p | 682.86p | 721.25p | 20726 |
08/05/2012 | 767.78p | 802.68p | 729.06p | 750.33p | 46168 |
04/05/2012 | 738.70p | 814.31p | 737.30p | 767.78p | 111308 |
03/05/2012 | 692.16p | 750.98p | 687.39p | 738.70p | 55636 |
02/05/2012 | 651.45p | 692.16p | 618.88p | 692.16p | 38450 |
01/05/2012 | 657.26p | 663.08p | 636.91p | 651.45p | 8502 |
30/04/2012 | 657.26p | 668.76p | 651.45p | 657.26p | 6512 |
27/04/2012 | 663.08p | 672.39p | 628.18p | 657.26p | 22524 |
26/04/2012 | 686.35p | 690.30p | 646.42p | 663.08p | 9745 |
25/04/2012 | 674.71p | 691.93p | 663.08p | 686.35p | 6880 |
24/04/2012 | 674.71p | 686.35p | 651.45p | 674.71p | 12612 |
23/04/2012 | 686.35p | 687.51p | 656.10p | 674.71p | 14644 |
20/04/2012 | 703.80p | 721.01p | 639.82p | 686.35p | 28039 |
19/04/2012 | 721.25p | 739.86p | 697.98p | 703.80p | 13063 |
18/04/2012 | 738.70p | 744.51p | 704.96p | 721.25p | 9018 |
17/04/2012 | 732.88p | 767.78p | 732.88p | 738.70p | 18957 |
16/04/2012 | 709.61p | 760.19p | 706.12p | 732.88p | 13895 |
13/04/2012 | 692.16p | 718.92p | 692.16p | 709.61p | 11061 |
12/04/2012 | 674.71p | 711.94p | 666.11p | 692.16p | 15031 |
11/04/2012 | 663.08p | 679.37p | 656.10p | 674.71p | 6028 |
10/04/2012 | 663.08p | 677.83p | 656.10p | 663.08p | 12821 |
05/04/2012 | 703.80p | 703.80p | 643.31p | 663.08p | 36379 |
04/04/2012 | 715.43p | 716.59p | 686.35p | 703.80p | 13127 |
03/04/2012 | 709.61p | 721.62p | 697.98p | 715.43p | 20317 |
02/04/2012 | 692.16p | 721.25p | 686.35p | 709.61p | 64264 |
30/03/2012 | 709.61p | 714.27p | 674.71p | 692.16p | 22834 |
29/03/2012 | 721.25p | 727.99p | 697.98p | 709.61p | 22667 |
28/03/2012 | 744.51p | 760.80p | 697.98p | 721.25p | 7911 |
27/03/2012 | 761.96p | 768.94p | 735.21p | 750.33p | 8955 |
26/03/2012 | 756.15p | 814.31p | 738.70p | 761.96p | 21689 |
23/03/2012 | 727.06p | 765.45p | 709.61p | 732.88p | 13530 |
22/03/2012 | 721.25p | 739.86p | 709.61p | 727.06p | 10551 |
21/03/2012 | 750.33p | 750.33p | 699.14p | 721.25p | 16861 |
20/03/2012 | 761.96p | 767.78p | 714.96p | 750.33p | 28809 |
19/03/2012 | 773.59p | 791.04p | 721.25p | 756.15p | 23365 |
16/03/2012 | 750.33p | 802.68p | 744.51p | 773.59p | 22067 |
15/03/2012 | 727.06p | 765.45p | 721.25p | 750.33p | 10482 |
14/03/2012 | 715.43p | 753.82p | 709.61p | 727.06p | 12590 |
13/03/2012 | 732.88p | 734.51p | 697.98p | 715.43p | 14749 |
12/03/2012 | 767.78p | 779.41p | 708.45p | 732.88p | 22476 |
09/03/2012 | 750.33p | 814.31p | 750.33p | 767.78p | 58277 |
08/03/2012 | 697.98p | 767.78p | 691.00p | 750.33p | 112823 |
07/03/2012 | 668.90p | 709.61p | 666.80p | 697.98p | 20627 |
06/03/2012 | 668.90p | 727.06p | 656.10p | 668.90p | 107786 |
05/03/2012 | 645.63p | 686.35p | 604.92p | 663.08p | 61502 |
02/03/2012 | 657.26p | 660.52p | 616.55p | 645.63p | 56720 |
01/03/2012 | 680.53p | 689.26p | 642.14p | 663.08p | 21086 |
29/02/2012 | 697.98p | 701.47p | 647.96p | 680.53p | 55065 |
28/02/2012 | 697.98p | 721.25p | 686.35p | 697.98p | 25516 |
27/02/2012 | 657.26p | 742.19p | 654.24p | 697.98p | 53970 |
24/02/2012 | 616.55p | 708.45p | 615.39p | 657.26p | 100947 |
23/02/2012 | 552.57p | 674.71p | 407.16p | 616.55p | 343300 |
22/02/2012 | 814.31p | 828.27p | 780.57p | 808.49p | 74380 |
21/02/2012 | 831.76p | 832.46p | 787.55p | 808.49p | 45899 |
20/02/2012 | 820.13p | 843.39p | 802.68p | 825.94p | 44499 |
17/02/2012 | 843.39p | 853.00p | 808.49p | 820.13p | 56615 |
16/02/2012 | 820.13p | 853.86p | 807.33p | 843.39p | 59900 |
15/02/2012 | 825.94p | 934.60p | 802.68p | 814.31p | 91014 |
14/02/2012 | 825.94p | 858.52p | 814.31p | 825.94p | 69747 |
13/02/2012 | 831.76p | 844.56p | 805.00p | 825.94p | 61550 |
10/02/2012 | 820.13p | 860.84p | 788.55p | 825.94p | 90133 |
09/02/2012 | 825.94p | 856.19p | 791.04p | 814.31p | 107080 |
08/02/2012 | 982.99p | 985.32p | 895.74p | 924.82p | 52326 |
07/02/2012 | 1,012.07p | 1,046.97p | 953.91p | 977.17p | 32716 |
06/02/2012 | 994.62p | 1,069.54p | 990.43p | 1,012.07p | 37456 |
03/02/2012 | 936.46p | 1,023.70p | 936.46p | 982.99p | 60590 |
02/02/2012 | 901.56p | 986.48p | 884.11p | 930.64p | 42376 |
01/02/2012 | 860.84p | 928.08p | 860.84p | 884.11p | 30415 |
31/01/2012 | 901.56p | 907.37p | 814.31p | 860.84p | 27991 |
30/01/2012 | 936.46p | 942.27p | 884.11p | 901.56p | 12606 |
27/01/2012 | 936.46p | 1,046.97p | 907.37p | 936.46p | 42176 |
26/01/2012 | 971.36p | 972.52p | 919.01p | 936.46p | 12319 |
25/01/2012 | 930.64p | 1,007.00p | 923.66p | 971.36p | 21010 |
24/01/2012 | 1,012.07p | 1,079.54p | 895.74p | 930.64p | 63629 |
23/01/2012 | 895.74p | 1,079.54p | 813.84p | 1,012.07p | 81976 |
20/01/2012 | 779.41p | 928.31p | 779.41p | 901.56p | 112870 |
19/01/2012 | 686.35p | 800.35p | 676.11p | 779.41p | 45461 |
18/01/2012 | 674.71p | 687.51p | 664.24p | 680.53p | 4382 |
17/01/2012 | 680.53p | 680.53p | 663.08p | 674.71p | 6738 |
16/01/2012 | 674.71p | 693.33p | 663.08p | 680.53p | 13466 |
13/01/2012 | 645.63p | 683.79p | 640.98p | 674.71p | 12250 |
12/01/2012 | 645.63p | 663.08p | 639.82p | 645.63p | 12634 |
11/01/2012 | 668.90p | 669.48p | 639.82p | 657.26p | 11543 |
10/01/2012 | 680.53p | 686.35p | 651.45p | 668.90p | 17728 |
09/01/2012 | 686.35p | 730.55p | 651.45p | 680.53p | 21221 |
06/01/2012 | 686.35p | 744.51p | 640.98p | 686.35p | 28797 |
05/01/2012 | 668.90p | 672.39p | 651.45p | 668.90p | 3434 |
04/01/2012 | 657.26p | 670.06p | 644.47p | 668.90p | 6140 |
03/01/2012 | 657.26p | 674.71p | 630.51p | 657.26p | 20229 |
30/12/2011 | 628.18p | 662.85p | 623.30p | 657.26p | 8113 |
29/12/2011 | 628.18p | 639.82p | 622.37p | 628.18p | 11125 |
28/12/2011 | 628.18p | 637.47p | 618.88p | 628.18p | 6766 |
23/12/2011 | 628.18p | 639.82p | 616.55p | 628.18p | 8262 |
22/12/2011 | 628.18p | 637.49p | 616.55p | 628.18p | 6299 |
21/12/2011 | 616.55p | 637.49p | 616.08p | 628.18p | 10732 |
20/12/2011 | 616.55p | 637.49p | 604.92p | 616.55p | 10822 |
19/12/2011 | 645.63p | 645.63p | 604.92p | 616.55p | 7897 |
16/12/2011 | 639.82p | 645.63p | 628.90p | 645.63p | 5267 |
15/12/2011 | 645.63p | 645.63p | 617.71p | 639.82p | 8910 |
14/12/2011 | 645.63p | 657.26p | 628.18p | 639.82p | 6159 |
13/12/2011 | 674.71p | 674.71p | 628.18p | 645.63p | 11238 |
12/12/2011 | 686.35p | 697.98p | 654.94p | 674.71p | 6656 |
09/12/2011 | 692.16p | 695.65p | 686.35p | 686.35p | 4255 |
08/12/2011 | 697.98p | 702.63p | 681.65p | 692.16p | 7724 |
07/12/2011 | 703.80p | 704.96p | 692.16p | 697.98p | 4027 |
06/12/2011 | 674.71p | 704.96p | 672.39p | 703.80p | 8667 |
05/12/2011 | 674.71p | 692.16p | 665.41p | 674.71p | 8921 |
02/12/2011 | 680.53p | 683.09p | 644.47p | 668.90p | 8325 |
01/12/2011 | 686.35p | 697.98p | 674.71p | 680.53p | 5492 |
30/11/2011 | 680.53p | 697.98p | 674.71p | 686.35p | 19441 |
29/11/2011 | 628.18p | 697.98p | 628.18p | 680.53p | 22780 |
28/11/2011 | 651.45p | 651.45p | 581.65p | 628.18p | 30463 |
25/11/2011 | 663.08p | 668.90p | 581.65p | 651.45p | 5562 |
24/11/2011 | 663.08p | 674.71p | 628.18p | 663.08p | 10665 |
23/11/2011 | 686.35p | 697.98p | 653.77p | 663.08p | 10459 |
22/11/2011 | 686.35p | 697.98p | 667.73p | 686.35p | 4599 |
21/11/2011 | 715.43p | 732.88p | 684.02p | 686.35p | 7984 |
18/11/2011 | 715.43p | 731.46p | 703.82p | 715.43p | 10359 |
17/11/2011 | 692.16p | 729.39p | 688.67p | 727.06p | 13937 |
16/11/2011 | 680.53p | 697.98p | 674.71p | 692.16p | 10763 |
15/11/2011 | 663.08p | 681.00p | 660.29p | 680.53p | 5084 |
14/11/2011 | 674.71p | 697.98p | 639.82p | 663.08p | 9910 |
11/11/2011 | 686.35p | 686.35p | 663.08p | 674.71p | 3195 |
10/11/2011 | 697.98p | 697.98p | 663.10p | 686.35p | 4224 |
09/11/2011 | 697.98p | 709.61p | 686.35p | 697.98p | 18307 |
08/11/2011 | 715.43p | 715.43p | 674.71p | 697.98p | 13507 |
07/11/2011 | 715.43p | 722.41p | 697.98p | 715.43p | 17680 |
04/11/2011 | 703.80p | 721.01p | 697.98p | 715.43p | 28641 |
03/11/2011 | 692.16p | 711.43p | 686.35p | 703.80p | 12371 |
02/11/2011 | 686.35p | 710.33p | 674.71p | 692.16p | 16840 |
01/11/2011 | 686.35p | 695.65p | 675.41p | 686.35p | 8062 |
31/10/2011 | 715.43p | 720.55p | 674.71p | 686.35p | 24194 |
28/10/2011 | 709.61p | 721.48p | 686.35p | 703.80p | 32844 |
27/10/2011 | 715.43p | 720.78p | 697.98p | 709.61p | 23313 |
26/10/2011 | 709.61p | 714.27p | 680.76p | 697.98p | 6907 |
25/10/2011 | 721.25p | 723.57p | 697.98p | 709.61p | 11924 |
24/10/2011 | 721.25p | 737.53p | 709.61p | 721.25p | 13858 |
21/10/2011 | 692.16p | 721.25p | 688.67p | 721.25p | 20524 |
20/10/2011 | 715.43p | 718.92p | 687.46p | 692.16p | 13019 |
19/10/2011 | 697.98p | 728.23p | 692.16p | 715.43p | 4154 |
18/10/2011 | 732.88p | 742.19p | 679.37p | 697.98p | 10223 |
17/10/2011 | 715.43p | 744.51p | 710.78p | 732.88p | 23787 |
14/10/2011 | 703.80p | 743.74p | 703.80p | 715.43p | 41012 |
13/10/2011 | 703.80p | 814.31p | 663.08p | 703.80p | 177361 |
12/10/2011 | 756.15p | 827.27p | 746.37p | 808.49p | 12062 |
11/10/2011 | 767.78p | 774.92p | 721.25p | 756.15p | 12876 |
10/10/2011 | 767.78p | 813.84p | 764.29p | 767.78p | 13294 |
07/10/2011 | 703.80p | 775.92p | 703.80p | 767.78p | 15231 |
06/10/2011 | 703.80p | 703.80p | 686.35p | 692.16p | 14652 |
05/10/2011 | 721.25p | 735.44p | 686.35p | 703.80p | 15932 |
04/10/2011 | 843.39p | 843.39p | 686.35p | 715.43p | 18215 |
03/10/2011 | 895.74p | 895.74p | 825.94p | 843.39p | 7993 |
30/09/2011 | 1,017.89p | 1,020.80p | 860.70p | 895.74p | 23042 |
29/09/2011 | 1,012.07p | 1,022.54p | 992.76p | 1,017.89p | 5442 |
28/09/2011 | 1,006.25p | 1,041.15p | 1,005.09p | 1,012.07p | 7413 |
27/09/2011 | 942.27p | 1,029.52p | 939.95p | 1,006.25p | 12394 |
26/09/2011 | 942.27p | 953.91p | 866.66p | 936.46p | 19664 |
*Close Price adjusted for both dividends and splits