Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2011 | 617.50p | 626.00p | 617.50p | 624.50p | 1674335 |
06/10/2011 | 617.00p | 620.50p | 611.50p | 620.50p | 2242247 |
05/10/2011 | 624.00p | 631.50p | 606.50p | 614.00p | 2920650 |
04/10/2011 | 623.00p | 623.00p | 614.00p | 621.00p | 3278851 |
03/10/2011 | 615.00p | 628.56p | 613.00p | 625.50p | 2157642 |
30/09/2011 | 622.00p | 625.50p | 612.00p | 624.00p | 2724837 |
29/09/2011 | 614.50p | 623.00p | 610.00p | 620.00p | 1782753 |
28/09/2011 | 609.00p | 615.00p | 606.00p | 613.50p | 2398684 |
27/09/2011 | 610.50p | 614.50p | 604.00p | 612.50p | 1929945 |
26/09/2011 | 593.00p | 611.50p | 590.00p | 601.50p | 3499218 |
23/09/2011 | 608.00p | 608.00p | 583.00p | 599.00p | 3427369 |
22/09/2011 | 600.00p | 603.95p | 595.00p | 601.50p | 3540822 |
21/09/2011 | 613.50p | 615.50p | 606.50p | 610.00p | 2149190 |
20/09/2011 | 599.00p | 611.00p | 599.00p | 610.00p | 1999937 |
19/09/2011 | 599.00p | 602.56p | 592.00p | 601.00p | 1273381 |
16/09/2011 | 603.00p | 605.50p | 598.50p | 602.50p | 2895976 |
15/09/2011 | 598.00p | 604.00p | 596.00p | 600.00p | 2642903 |
14/09/2011 | 576.00p | 596.50p | 576.00p | 594.50p | 2151036 |
13/09/2011 | 590.00p | 590.00p | 576.50p | 584.00p | 3564957 |
12/09/2011 | 580.00p | 588.00p | 577.00p | 582.00p | 1629483 |
09/09/2011 | 594.50p | 602.50p | 589.00p | 592.00p | 2207270 |
08/09/2011 | 603.00p | 604.50p | 592.50p | 597.00p | 1784914 |
07/09/2011 | 595.50p | 603.50p | 594.50p | 601.50p | 1506518 |
06/09/2011 | 582.50p | 592.50p | 581.00p | 585.50p | 1331213 |
05/09/2011 | 585.00p | 592.54p | 582.50p | 583.50p | 2504944 |
02/09/2011 | 593.50p | 597.50p | 589.00p | 592.00p | 1387283 |
01/09/2011 | 600.50p | 604.00p | 594.50p | 597.00p | 2476177 |
31/08/2011 | 591.00p | 603.50p | 589.50p | 600.00p | 2075936 |
30/08/2011 | 589.50p | 601.50p | 585.50p | 591.50p | 2220572 |
26/08/2011 | 582.50p | 585.50p | 574.00p | 581.00p | 1685169 |
25/08/2011 | 589.50p | 595.00p | 575.50p | 580.00p | 2222924 |
24/08/2011 | 582.00p | 587.00p | 578.00p | 586.50p | 1630042 |
23/08/2011 | 585.00p | 586.00p | 572.00p | 579.50p | 2456050 |
22/08/2011 | 570.00p | 586.00p | 568.00p | 580.50p | 1618341 |
19/08/2011 | 581.50p | 581.50p | 564.00p | 571.50p | 3337659 |
18/08/2011 | 589.50p | 596.30p | 576.00p | 580.00p | 2194743 |
17/08/2011 | 591.00p | 597.50p | 587.50p | 595.00p | 1551248 |
16/08/2011 | 593.50p | 596.50p | 586.00p | 592.50p | 2296203 |
15/08/2011 | 603.50p | 606.06p | 597.50p | 599.00p | 2086973 |
12/08/2011 | 587.00p | 602.00p | 577.00p | 601.50p | 2611038 |
11/08/2011 | 592.00p | 592.00p | 570.50p | 584.00p | 3678945 |
10/08/2011 | 576.00p | 584.50p | 570.00p | 572.00p | 4945860 |
09/08/2011 | 561.50p | 569.50p | 529.00p | 565.00p | 5151819 |
08/08/2011 | 567.00p | 581.50p | 559.00p | 560.00p | 3801264 |
05/08/2011 | 574.00p | 585.00p | 570.50p | 574.00p | 4275337 |
04/08/2011 | 604.00p | 607.00p | 588.50p | 588.50p | 3150074 |
03/08/2011 | 587.50p | 607.00p | 585.00p | 598.00p | 4123858 |
02/08/2011 | 581.50p | 595.50p | 581.50p | 591.00p | 2691630 |
01/08/2011 | 592.50p | 592.50p | 584.50p | 584.50p | 1673664 |
29/07/2011 | 590.00p | 592.00p | 585.50p | 588.50p | 2051336 |
28/07/2011 | 598.00p | 598.81p | 593.50p | 594.50p | 1854883 |
27/07/2011 | 599.50p | 603.50p | 596.00p | 601.00p | 2243326 |
26/07/2011 | 598.50p | 611.50p | 597.00p | 599.50p | 2425648 |
25/07/2011 | 585.00p | 598.85p | 585.00p | 598.00p | 1992276 |
22/07/2011 | 588.50p | 593.00p | 582.88p | 588.00p | 1297348 |
21/07/2011 | 586.50p | 587.50p | 578.50p | 584.00p | 1528381 |
20/07/2011 | 582.00p | 588.50p | 578.50p | 584.50p | 2409773 |
19/07/2011 | 584.00p | 584.00p | 576.50p | 579.50p | 2575618 |
18/07/2011 | 581.50p | 586.00p | 580.50p | 581.00p | 1373137 |
15/07/2011 | 584.00p | 589.50p | 583.00p | 584.50p | 1403205 |
14/07/2011 | 588.50p | 588.50p | 581.50p | 584.50p | 865899 |
13/07/2011 | 584.00p | 590.00p | 579.00p | 589.50p | 1876606 |
12/07/2011 | 595.50p | 598.00p | 584.50p | 587.00p | 2904662 |
11/07/2011 | 605.50p | 615.00p | 598.50p | 600.00p | 2529819 |
08/07/2011 | 609.00p | 609.00p | 599.50p | 607.00p | 1981612 |
07/07/2011 | 606.00p | 608.00p | 603.00p | 606.50p | 1415015 |
06/07/2011 | 609.00p | 610.00p | 600.00p | 603.50p | 2092771 |
05/07/2011 | 613.00p | 616.00p | 609.50p | 609.50p | 3308061 |
04/07/2011 | 612.50p | 617.30p | 609.50p | 611.00p | 2462817 |
01/07/2011 | 600.00p | 610.50p | 599.50p | 610.50p | 2377950 |
30/06/2011 | 599.50p | 601.00p | 589.00p | 599.00p | 3078774 |
29/06/2011 | 593.50p | 599.50p | 592.00p | 598.50p | 2659605 |
28/06/2011 | 588.00p | 610.00p | 588.00p | 592.50p | 4741693 |
27/06/2011 | 566.00p | 596.61p | 565.90p | 587.50p | 5384715 |
24/06/2011 | 570.00p | 584.50p | 561.50p | 568.50p | 4173629 |
23/06/2011 | 572.00p | 587.00p | 561.89p | 564.50p | 3740880 |
22/06/2011 | 578.00p | 602.50p | 575.00p | 575.00p | 3351017 |
21/06/2011 | 603.50p | 607.50p | 591.00p | 595.50p | 3087617 |
20/06/2011 | 592.50p | 600.00p | 590.45p | 600.00p | 2456147 |
17/06/2011 | 593.00p | 599.50p | 590.50p | 594.50p | 3149009 |
16/06/2011 | 597.50p | 600.00p | 592.00p | 595.50p | 2412863 |
15/06/2011 | 605.50p | 609.00p | 598.50p | 598.50p | 2027401 |
14/06/2011 | 608.00p | 608.00p | 599.50p | 606.00p | 1418126 |
13/06/2011 | 598.50p | 607.00p | 597.00p | 604.50p | 1379514 |
10/06/2011 | 607.00p | 611.00p | 598.50p | 598.50p | 1507575 |
09/06/2011 | 598.00p | 609.50p | 598.00p | 606.50p | 1665443 |
08/06/2011 | 608.00p | 609.50p | 597.50p | 599.00p | 2655020 |
07/06/2011 | 601.00p | 610.50p | 601.00p | 608.00p | 2174877 |
06/06/2011 | 608.50p | 609.00p | 600.00p | 602.00p | 2403001 |
03/06/2011 | 616.50p | 617.00p | 604.00p | 610.00p | 1301927 |
02/06/2011 | 615.00p | 617.82p | 612.50p | 613.00p | 1331509 |
01/06/2011 | 622.50p | 624.50p | 617.50p | 618.00p | 1544225 |
31/05/2011 | 627.50p | 628.50p | 618.50p | 622.00p | 2130660 |
27/05/2011 | 625.00p | 631.00p | 623.00p | 624.00p | 2056809 |
26/05/2011 | 613.50p | 624.50p | 612.00p | 622.00p | 2492816 |
25/05/2011 | 614.50p | 619.00p | 610.50p | 617.00p | 1977528 |
24/05/2011 | 614.50p | 616.50p | 610.50p | 614.50p | 2135186 |
23/05/2011 | 622.00p | 624.60p | 611.34p | 613.00p | 2177486 |
20/05/2011 | 627.00p | 634.00p | 623.50p | 629.00p | 2503288 |
19/05/2011 | 620.00p | 628.00p | 617.00p | 626.50p | 2198503 |
18/05/2011 | 618.00p | 622.50p | 611.00p | 616.50p | 2176151 |
17/05/2011 | 621.50p | 625.00p | 615.50p | 617.00p | 2299487 |
16/05/2011 | 617.50p | 626.00p | 615.50p | 622.50p | 1891355 |
13/05/2011 | 626.00p | 633.00p | 620.00p | 622.00p | 2209456 |
12/05/2011 | 620.00p | 628.00p | 618.00p | 624.50p | 2690961 |
11/05/2011 | 623.00p | 625.50p | 617.50p | 623.50p | 2639784 |
10/05/2011 | 611.50p | 625.50p | 609.00p | 621.50p | 2405002 |
09/05/2011 | 621.50p | 624.00p | 610.50p | 613.00p | 2341923 |
06/05/2011 | 631.50p | 633.50p | 619.50p | 626.00p | 2224536 |
05/05/2011 | 631.00p | 634.50p | 625.74p | 631.50p | 1937496 |
04/05/2011 | 633.00p | 634.50p | 626.50p | 628.50p | 3093650 |
03/05/2011 | 623.00p | 631.50p | 622.50p | 631.00p | 2664368 |
28/04/2011 | 625.50p | 633.56p | 623.00p | 631.50p | 2391967 |
27/04/2011 | 621.50p | 625.00p | 617.50p | 622.50p | 1420575 |
26/04/2011 | 616.00p | 621.00p | 611.00p | 620.50p | 1747185 |
21/04/2011 | 623.00p | 623.00p | 610.00p | 616.50p | 1641001 |
20/04/2011 | 610.50p | 621.84p | 608.50p | 620.50p | 1962256 |
19/04/2011 | 608.00p | 612.50p | 605.75p | 607.00p | 1254300 |
18/04/2011 | 615.50p | 616.00p | 604.00p | 604.50p | 2139846 |
15/04/2011 | 608.00p | 619.50p | 608.00p | 614.50p | 2580827 |
14/04/2011 | 605.00p | 609.50p | 603.00p | 606.50p | 2557573 |
13/04/2011 | 604.00p | 611.00p | 599.00p | 607.00p | 3158294 |
12/04/2011 | 601.50p | 604.50p | 600.00p | 601.00p | 2146194 |
11/04/2011 | 596.50p | 605.50p | 595.50p | 602.00p | 1733568 |
08/04/2011 | 595.50p | 600.20p | 594.50p | 599.00p | 1597494 |
07/04/2011 | 589.00p | 595.50p | 587.50p | 591.00p | 1813758 |
06/04/2011 | 590.00p | 591.50p | 586.00p | 588.00p | 1906989 |
05/04/2011 | 600.50p | 602.50p | 586.50p | 589.50p | 2946569 |
04/04/2011 | 597.00p | 602.00p | 593.50p | 600.50p | 1118066 |
01/04/2011 | 595.00p | 600.00p | 591.50p | 598.50p | 1853544 |
31/03/2011 | 596.00p | 601.00p | 591.50p | 591.50p | 2552867 |
30/03/2011 | 592.50p | 599.50p | 589.50p | 597.50p | 2027843 |
29/03/2011 | 591.00p | 591.34p | 584.50p | 589.50p | 1349169 |
28/03/2011 | 586.00p | 591.69p | 585.00p | 588.50p | 1374903 |
25/03/2011 | 587.50p | 590.00p | 584.00p | 587.50p | 1401399 |
24/03/2011 | 573.00p | 586.50p | 572.00p | 584.50p | 3668712 |
23/03/2011 | 576.50p | 580.00p | 573.00p | 579.50p | 3379068 |
22/03/2011 | 575.50p | 581.50p | 575.50p | 580.50p | 3088514 |
21/03/2011 | 578.50p | 580.50p | 572.00p | 579.50p | 2870863 |
18/03/2011 | 564.50p | 568.50p | 563.00p | 568.50p | 3663485 |
17/03/2011 | 556.50p | 562.50p | 550.50p | 560.50p | 2372807 |
16/03/2011 | 567.50p | 570.00p | 550.50p | 551.00p | 3625425 |
15/03/2011 | 563.00p | 568.50p | 554.00p | 564.50p | 4989711 |
14/03/2011 | 577.50p | 582.00p | 571.00p | 571.00p | 3126930 |
11/03/2011 | 579.00p | 584.00p | 576.00p | 576.00p | 2235440 |
10/03/2011 | 581.00p | 587.50p | 580.00p | 581.00p | 2174352 |
09/03/2011 | 587.00p | 590.00p | 581.00p | 581.50p | 1995984 |
08/03/2011 | 584.50p | 590.00p | 583.50p | 588.00p | 1632601 |
07/03/2011 | 587.00p | 587.50p | 582.00p | 585.00p | 4302227 |
04/03/2011 | 593.50p | 598.00p | 586.00p | 589.00p | 3920925 |
03/03/2011 | 600.00p | 600.00p | 594.50p | 599.50p | 2342917 |
02/03/2011 | 590.00p | 601.00p | 586.00p | 592.00p | 4564342 |
01/03/2011 | 596.50p | 600.00p | 585.00p | 586.50p | 3243637 |
28/02/2011 | 588.00p | 595.50p | 587.00p | 592.00p | 2155554 |
25/02/2011 | 578.50p | 590.00p | 578.50p | 590.00p | 2074859 |
24/02/2011 | 585.50p | 589.50p | 578.50p | 581.00p | 4422738 |
23/02/2011 | 588.50p | 589.50p | 585.00p | 586.50p | 2661105 |
22/02/2011 | 588.00p | 591.50p | 583.00p | 586.50p | 3559274 |
21/02/2011 | 595.50p | 595.50p | 588.00p | 589.00p | 1801322 |
18/02/2011 | 592.50p | 598.00p | 585.50p | 594.50p | 2859638 |
17/02/2011 | 581.50p | 587.50p | 580.50p | 587.50p | 2314675 |
16/02/2011 | 573.00p | 584.50p | 571.00p | 583.00p | 2601142 |
15/02/2011 | 575.50p | 579.00p | 570.00p | 573.50p | 1830831 |
14/02/2011 | 571.50p | 577.50p | 570.00p | 577.50p | 1674272 |
11/02/2011 | 565.00p | 574.00p | 562.50p | 573.00p | 3424275 |
10/02/2011 | 572.00p | 573.00p | 559.12p | 565.00p | 2616180 |
09/02/2011 | 570.00p | 572.50p | 567.00p | 570.00p | 1685624 |
08/02/2011 | 574.00p | 577.00p | 567.00p | 568.00p | 2204128 |
07/02/2011 | 581.00p | 584.00p | 574.00p | 575.00p | 2239932 |
04/02/2011 | 561.00p | 583.00p | 560.00p | 579.00p | 6759050 |
03/02/2011 | 552.00p | 565.00p | 550.50p | 555.00p | 3946161 |
02/02/2011 | 557.00p | 559.00p | 547.50p | 550.00p | 1909922 |
01/02/2011 | 545.00p | 556.00p | 545.00p | 555.00p | 2315294 |
31/01/2011 | 544.50p | 551.50p | 540.50p | 543.50p | 2497001 |
28/01/2011 | 557.50p | 560.00p | 547.00p | 547.00p | 2721899 |
27/01/2011 | 557.00p | 561.00p | 551.50p | 556.50p | 2860484 |
26/01/2011 | 560.00p | 566.50p | 555.50p | 558.50p | 4150889 |
25/01/2011 | 555.00p | 559.00p | 551.00p | 555.50p | 1876847 |
24/01/2011 | 550.50p | 556.50p | 550.00p | 552.50p | 2332784 |
21/01/2011 | 559.50p | 560.00p | 548.58p | 550.00p | 4097635 |
20/01/2011 | 561.50p | 570.00p | 554.00p | 557.00p | 2753710 |
19/01/2011 | 572.00p | 573.10p | 561.00p | 562.00p | 2750817 |
18/01/2011 | 565.00p | 574.00p | 564.00p | 570.50p | 3157445 |
17/01/2011 | 562.50p | 566.00p | 558.00p | 563.00p | 2302082 |
14/01/2011 | 564.50p | 569.50p | 559.50p | 560.50p | 2923505 |
13/01/2011 | 580.00p | 581.50p | 563.00p | 564.50p | 3680073 |
12/01/2011 | 587.00p | 589.00p | 574.92p | 580.00p | 3190034 |
11/01/2011 | 595.00p | 595.00p | 587.42p | 588.50p | 1403981 |
10/01/2011 | 599.50p | 600.00p | 592.00p | 592.00p | 1890195 |
07/01/2011 | 600.00p | 602.00p | 596.50p | 599.50p | 3191559 |
06/01/2011 | 598.00p | 600.50p | 592.00p | 597.00p | 3260910 |
05/01/2011 | 596.50p | 597.50p | 591.00p | 595.00p | 1773568 |
04/01/2011 | 602.50p | 602.50p | 595.50p | 597.50p | 2768224 |
31/12/2010 | 601.00p | 601.00p | 590.00p | 592.00p | 481691 |
30/12/2010 | 603.00p | 604.00p | 598.00p | 599.50p | 708122 |
29/12/2010 | 602.00p | 604.50p | 597.35p | 601.00p | 862584 |
24/12/2010 | 604.50p | 604.50p | 597.00p | 601.50p | 107972 |
23/12/2010 | 598.50p | 606.50p | 596.50p | 603.50p | 1505311 |
22/12/2010 | 596.00p | 598.00p | 593.00p | 597.50p | 1816531 |
21/12/2010 | 589.50p | 593.50p | 585.50p | 592.00p | 2053014 |
*Close Price adjusted for both dividends and splits