Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2011 | 518.00p | 548.50p | 516.50p | 519.00p | 1636165 |
23/09/2011 | 538.50p | 543.50p | 517.50p | 531.00p | 1392293 |
22/09/2011 | 543.50p | 543.50p | 535.00p | 536.50p | 2252704 |
21/09/2011 | 563.00p | 569.00p | 557.50p | 560.50p | 1067259 |
20/09/2011 | 548.00p | 569.50p | 547.50p | 565.50p | 1484589 |
19/09/2011 | 565.50p | 573.50p | 539.55p | 553.00p | 1277934 |
16/09/2011 | 572.00p | 581.50p | 560.00p | 571.50p | 11815951 |
15/09/2011 | 550.00p | 570.50p | 548.00p | 569.50p | 1276761 |
14/09/2011 | 544.00p | 561.00p | 541.00p | 546.00p | 1423774 |
13/09/2011 | 549.00p | 557.00p | 533.50p | 547.00p | 1337564 |
12/09/2011 | 547.00p | 554.00p | 536.00p | 542.50p | 658349 |
09/09/2011 | 572.00p | 579.50p | 558.50p | 561.50p | 1250994 |
08/09/2011 | 576.00p | 578.58p | 562.00p | 574.00p | 1453042 |
07/09/2011 | 569.50p | 584.50p | 565.50p | 573.00p | 1268418 |
06/09/2011 | 551.50p | 564.50p | 547.50p | 555.00p | 1274599 |
05/09/2011 | 564.50p | 569.50p | 553.50p | 554.50p | 870591 |
02/09/2011 | 592.00p | 601.00p | 573.00p | 579.00p | 843898 |
01/09/2011 | 600.00p | 606.50p | 583.00p | 602.00p | 1059603 |
31/08/2011 | 577.00p | 602.50p | 572.00p | 594.50p | 1498380 |
30/08/2011 | 556.50p | 576.00p | 545.00p | 576.00p | 1349171 |
26/08/2011 | 541.00p | 547.00p | 524.00p | 545.00p | 1618214 |
25/08/2011 | 558.00p | 567.00p | 535.00p | 540.00p | 1317629 |
24/08/2011 | 530.00p | 567.00p | 530.00p | 554.50p | 1434369 |
23/08/2011 | 523.00p | 548.50p | 522.00p | 542.50p | 3133665 |
22/08/2011 | 499.50p | 534.00p | 499.50p | 518.50p | 1114764 |
19/08/2011 | 516.00p | 526.00p | 473.50p | 507.50p | 3094258 |
18/08/2011 | 572.00p | 576.50p | 521.00p | 526.50p | 1579436 |
17/08/2011 | 576.00p | 581.50p | 564.50p | 576.50p | 1721732 |
16/08/2011 | 563.00p | 581.50p | 560.50p | 579.50p | 957423 |
15/08/2011 | 562.00p | 575.85p | 561.00p | 568.00p | 549657 |
12/08/2011 | 545.50p | 560.00p | 535.00p | 559.00p | 850956 |
11/08/2011 | 549.50p | 551.00p | 520.50p | 545.00p | 1493228 |
10/08/2011 | 558.50p | 574.50p | 528.50p | 534.50p | 1703671 |
09/08/2011 | 514.50p | 555.00p | 486.20p | 554.50p | 3382794 |
08/08/2011 | 549.50p | 562.00p | 516.00p | 517.50p | 1838517 |
05/08/2011 | 572.50p | 586.50p | 545.50p | 556.00p | 2472088 |
04/08/2011 | 625.50p | 627.50p | 580.00p | 587.50p | 1345967 |
03/08/2011 | 644.50p | 646.50p | 621.50p | 624.50p | 1505776 |
02/08/2011 | 662.50p | 666.50p | 649.00p | 651.00p | 1863827 |
01/08/2011 | 676.50p | 676.50p | 666.00p | 666.00p | 708897 |
29/07/2011 | 667.00p | 682.50p | 662.00p | 668.50p | 777866 |
28/07/2011 | 675.00p | 683.00p | 663.00p | 678.50p | 890437 |
27/07/2011 | 685.50p | 693.50p | 674.58p | 682.00p | 1043937 |
26/07/2011 | 706.00p | 709.00p | 683.00p | 690.00p | 1105440 |
25/07/2011 | 702.00p | 708.00p | 696.50p | 703.50p | 912175 |
22/07/2011 | 711.00p | 715.00p | 699.00p | 706.00p | 977134 |
21/07/2011 | 707.00p | 712.50p | 694.50p | 706.50p | 1050862 |
20/07/2011 | 700.00p | 706.50p | 694.00p | 705.00p | 850680 |
19/07/2011 | 685.50p | 699.00p | 681.00p | 696.50p | 1537866 |
18/07/2011 | 682.00p | 685.50p | 670.16p | 680.50p | 1071253 |
15/07/2011 | 668.00p | 685.00p | 663.50p | 683.50p | 2408457 |
14/07/2011 | 678.50p | 688.50p | 674.00p | 674.00p | 1239103 |
13/07/2011 | 668.50p | 688.00p | 661.50p | 688.00p | 1650316 |
12/07/2011 | 660.00p | 667.50p | 641.50p | 666.50p | 2084126 |
11/07/2011 | 678.50p | 680.50p | 662.00p | 665.50p | 1388781 |
08/07/2011 | 702.00p | 702.00p | 679.00p | 680.00p | 1028075 |
07/07/2011 | 699.00p | 703.48p | 679.20p | 699.00p | 1401383 |
06/07/2011 | 690.50p | 696.50p | 687.00p | 694.00p | 2417626 |
05/07/2011 | 697.00p | 707.50p | 689.50p | 693.50p | 2103001 |
04/07/2011 | 673.50p | 851.14p | 659.50p | 694.00p | 3255833 |
01/07/2011 | 670.64p | 675.20p | 652.89p | 671.14p | 1732101 |
30/06/2011 | 651.37p | 657.46p | 646.30p | 656.44p | 964433 |
29/06/2011 | 633.63p | 647.83p | 633.63p | 646.30p | 1564828 |
28/06/2011 | 618.93p | 627.55p | 616.40p | 627.55p | 1222707 |
27/06/2011 | 615.38p | 619.44p | 609.30p | 615.38p | 1285838 |
24/06/2011 | 632.11p | 638.19p | 613.36p | 616.90p | 1441964 |
23/06/2011 | 635.66p | 638.70p | 621.47p | 624.51p | 1641844 |
22/06/2011 | 643.77p | 645.80p | 638.70p | 640.73p | 1082159 |
21/06/2011 | 634.14p | 643.77p | 631.60p | 643.26p | 1594096 |
20/06/2011 | 632.11p | 635.66p | 624.00p | 632.11p | 1389054 |
17/06/2011 | 641.24p | 648.84p | 628.56p | 638.19p | 9818812 |
16/06/2011 | 644.28p | 646.81p | 633.63p | 642.76p | 2094572 |
15/06/2011 | 657.96p | 659.99p | 648.33p | 648.33p | 1720831 |
14/06/2011 | 653.40p | 664.05p | 649.35p | 658.98p | 2051190 |
13/06/2011 | 646.30p | 651.37p | 638.19p | 649.85p | 1512238 |
10/06/2011 | 654.41p | 661.51p | 646.30p | 647.32p | 1141994 |
09/06/2011 | 639.21p | 656.50p | 638.70p | 655.94p | 2101194 |
08/06/2011 | 645.29p | 645.29p | 630.59p | 637.69p | 2647813 |
07/06/2011 | 639.71p | 650.87p | 639.71p | 646.81p | 2463688 |
06/06/2011 | 635.66p | 644.28p | 631.60p | 643.26p | 1801212 |
03/06/2011 | 638.70p | 640.22p | 629.07p | 635.66p | 1556756 |
02/06/2011 | 628.56p | 642.76p | 622.48p | 634.14p | 67004648 |
01/06/2011 | 642.76p | 647.83p | 628.56p | 634.14p | 2420516 |
31/05/2011 | 648.84p | 650.36p | 632.62p | 637.18p | 4627510 |
27/05/2011 | 644.28p | 651.88p | 642.76p | 642.76p | 1678544 |
26/05/2011 | 639.21p | 646.81p | 634.14p | 639.21p | 2973505 |
25/05/2011 | 627.55p | 636.67p | 624.51p | 635.66p | 2478521 |
24/05/2011 | 635.66p | 637.69p | 622.48p | 632.11p | 3588375 |
23/05/2011 | 650.87p | 671.14p | 626.54p | 633.63p | 4307930 |
20/05/2011 | 668.10p | 684.32p | 663.03p | 671.14p | 2588260 |
19/05/2011 | 667.59p | 673.68p | 657.96p | 665.57p | 2090227 |
18/05/2011 | 658.98p | 666.58p | 652.39p | 661.51p | 2177452 |
17/05/2011 | 654.41p | 671.14p | 649.35p | 654.92p | 5213098 |
16/05/2011 | 648.84p | 657.46p | 638.19p | 652.89p | 3930336 |
13/05/2011 | 661.51p | 669.62p | 646.98p | 653.40p | 2466706 |
12/05/2011 | 680.77p | 681.28p | 656.95p | 662.02p | 2709787 |
11/05/2011 | 694.46p | 694.46p | 674.64p | 684.32p | 2452016 |
10/05/2011 | 683.82p | 698.01p | 680.38p | 689.39p | 1981041 |
09/05/2011 | 670.13p | 686.86p | 669.12p | 682.29p | 1510233 |
06/05/2011 | 664.05p | 679.25p | 657.96p | 676.72p | 2810306 |
05/05/2011 | 681.28p | 698.01p | 664.55p | 666.07p | 1965371 |
04/05/2011 | 696.49p | 701.05p | 679.76p | 681.79p | 1924272 |
03/05/2011 | 703.58p | 714.23p | 696.49p | 700.04p | 2732106 |
28/04/2011 | 714.23p | 714.23p | 700.54p | 706.63p | 2090947 |
27/04/2011 | 707.13p | 717.27p | 707.13p | 712.20p | 942104 |
26/04/2011 | 711.19p | 728.93p | 671.85p | 711.70p | 2181915 |
21/04/2011 | 694.97p | 717.27p | 694.97p | 715.75p | 1445063 |
20/04/2011 | 680.27p | 692.94p | 679.86p | 689.90p | 1289771 |
19/04/2011 | 666.58p | 676.21p | 666.07p | 672.66p | 1660405 |
18/04/2011 | 677.23p | 684.32p | 662.02p | 663.54p | 2311708 |
15/04/2011 | 677.23p | 682.80p | 668.61p | 678.75p | 1920512 |
14/04/2011 | 671.65p | 684.83p | 668.42p | 675.71p | 2180815 |
13/04/2011 | 668.10p | 677.23p | 668.10p | 672.16p | 2426292 |
12/04/2011 | 686.86p | 686.86p | 669.12p | 674.18p | 2974016 |
11/04/2011 | 686.86p | 691.93p | 675.71p | 691.93p | 1222596 |
08/04/2011 | 679.25p | 686.86p | 679.25p | 683.82p | 939302 |
07/04/2011 | 673.17p | 680.27p | 670.13p | 675.71p | 2074651 |
06/04/2011 | 672.16p | 681.79p | 672.16p | 674.18p | 1292964 |
05/04/2011 | 678.24p | 681.81p | 667.09p | 672.16p | 2876117 |
04/04/2011 | 679.25p | 684.32p | 673.17p | 679.76p | 1482693 |
01/04/2011 | 650.87p | 679.76p | 644.28p | 679.25p | 2428086 |
31/03/2011 | 653.40p | 653.40p | 644.78p | 646.30p | 1890581 |
30/03/2011 | 649.35p | 653.91p | 646.81p | 652.39p | 1770260 |
29/03/2011 | 647.83p | 647.83p | 637.18p | 646.81p | 1792672 |
28/03/2011 | 647.83p | 651.88p | 641.74p | 646.30p | 1429484 |
25/03/2011 | 648.33p | 653.91p | 644.28p | 648.33p | 1960674 |
24/03/2011 | 635.15p | 650.87p | 633.63p | 650.36p | 1601189 |
23/03/2011 | 645.80p | 649.35p | 634.14p | 638.19p | 2290760 |
22/03/2011 | 650.36p | 661.51p | 641.74p | 651.37p | 2228291 |
21/03/2011 | 647.83p | 650.36p | 630.39p | 649.35p | 2046189 |
18/03/2011 | 629.58p | 647.32p | 629.58p | 641.74p | 16511657 |
17/03/2011 | 601.19p | 632.62p | 601.19p | 627.55p | 2134862 |
16/03/2011 | 622.48p | 628.56p | 597.64p | 597.64p | 2216966 |
15/03/2011 | 616.40p | 622.99p | 588.01p | 616.90p | 2737832 |
14/03/2011 | 641.74p | 649.35p | 628.56p | 629.07p | 2133410 |
11/03/2011 | 644.78p | 649.85p | 638.70p | 641.24p | 1794184 |
10/03/2011 | 657.96p | 659.99p | 650.36p | 650.87p | 1596951 |
09/03/2011 | 671.14p | 675.20p | 658.98p | 664.05p | 1180472 |
08/03/2011 | 673.17p | 678.24p | 666.58p | 675.71p | 1638763 |
07/03/2011 | 672.66p | 675.71p | 667.09p | 671.14p | 914212 |
04/03/2011 | 661.51p | 682.29p | 661.51p | 672.16p | 1279522 |
03/03/2011 | 661.00p | 673.68p | 661.00p | 665.06p | 1077630 |
02/03/2011 | 665.57p | 665.57p | 652.39p | 659.48p | 2576104 |
01/03/2011 | 671.65p | 674.69p | 657.46p | 659.48p | 1653561 |
28/02/2011 | 674.18p | 681.28p | 666.07p | 669.12p | 3779746 |
25/02/2011 | 665.57p | 684.83p | 662.02p | 679.25p | 1302318 |
24/02/2011 | 653.91p | 664.55p | 647.83p | 659.48p | 1727182 |
23/02/2011 | 663.03p | 663.03p | 652.39p | 657.96p | 2275996 |
22/02/2011 | 648.84p | 665.06p | 646.81p | 663.54p | 2670742 |
21/02/2011 | 644.28p | 659.99p | 644.28p | 652.39p | 1261219 |
18/02/2011 | 651.88p | 663.03p | 647.83p | 654.92p | 1680309 |
17/02/2011 | 647.83p | 658.98p | 643.77p | 649.35p | 2192992 |
16/02/2011 | 643.77p | 655.94p | 641.24p | 651.37p | 2137516 |
15/02/2011 | 648.84p | 653.91p | 635.15p | 643.54p | 3928449 |
14/02/2011 | 663.54p | 668.61p | 641.24p | 661.00p | 6760990 |
11/02/2011 | 557.60p | 583.00p | 553.03p | 580.41p | 1897958 |
10/02/2011 | 587.50p | 588.01p | 559.27p | 562.16p | 1835781 |
09/02/2011 | 585.48p | 594.09p | 585.48p | 585.98p | 1405293 |
08/02/2011 | 590.54p | 600.18p | 583.96p | 587.50p | 1158704 |
07/02/2011 | 587.00p | 594.09p | 576.35p | 590.54p | 1427576 |
04/02/2011 | 592.57p | 594.60p | 580.91p | 584.97p | 1329529 |
03/02/2011 | 588.01p | 598.66p | 577.87p | 587.50p | 2953032 |
02/02/2011 | 578.38p | 585.98p | 571.28p | 575.34p | 1248225 |
01/02/2011 | 560.13p | 577.87p | 555.57p | 577.87p | 758877 |
31/01/2011 | 555.06p | 557.09p | 546.17p | 554.55p | 1041721 |
28/01/2011 | 559.62p | 564.69p | 553.54p | 557.09p | 674885 |
27/01/2011 | 555.06p | 568.24p | 553.54p | 563.17p | 834159 |
26/01/2011 | 538.33p | 559.12p | 538.33p | 557.09p | 985271 |
25/01/2011 | 541.88p | 549.99p | 539.35p | 541.88p | 1098129 |
24/01/2011 | 549.49p | 552.02p | 536.81p | 539.35p | 1124654 |
21/01/2011 | 537.83p | 556.08p | 534.51p | 551.01p | 2609387 |
20/01/2011 | 539.35p | 541.38p | 530.22p | 536.31p | 2708330 |
19/01/2011 | 557.09p | 558.10p | 537.24p | 538.33p | 1263372 |
18/01/2011 | 555.57p | 563.68p | 551.51p | 551.51p | 675665 |
17/01/2011 | 557.60p | 557.60p | 546.95p | 552.02p | 495558 |
14/01/2011 | 563.17p | 564.69p | 543.91p | 554.55p | 1478164 |
13/01/2011 | 579.39p | 582.94p | 562.67p | 564.19p | 1746753 |
12/01/2011 | 593.59p | 594.60p | 577.87p | 579.39p | 572004 |
11/01/2011 | 586.49p | 599.67p | 582.43p | 589.53p | 1108711 |
10/01/2011 | 577.87p | 581.93p | 572.80p | 576.86p | 741258 |
07/01/2011 | 583.96p | 584.46p | 571.41p | 580.91p | 1022873 |
06/01/2011 | 577.37p | 582.43p | 567.73p | 570.78p | 819626 |
05/01/2011 | 578.38p | 583.45p | 574.83p | 579.39p | 1000665 |
04/01/2011 | 575.84p | 590.96p | 570.09p | 577.87p | 1388638 |
31/12/2010 | 570.27p | 573.70p | 560.64p | 566.72p | 154585 |
30/12/2010 | 564.19p | 575.34p | 564.19p | 567.73p | 376544 |
29/12/2010 | 547.96p | 566.72p | 547.96p | 566.72p | 351155 |
24/12/2010 | 566.21p | 566.21p | 551.01p | 554.55p | 50325 |
23/12/2010 | 560.64p | 563.17p | 556.08p | 557.60p | 300075 |
22/12/2010 | 562.67p | 562.67p | 556.58p | 560.13p | 394618 |
21/12/2010 | 549.49p | 563.68p | 548.98p | 562.16p | 575217 |
20/12/2010 | 547.96p | 553.03p | 544.42p | 545.94p | 403131 |
17/12/2010 | 538.33p | 548.98p | 537.17p | 548.98p | 1042414 |
16/12/2010 | 544.92p | 552.53p | 535.80p | 538.33p | 701190 |
15/12/2010 | 539.35p | 546.44p | 534.28p | 546.44p | 1126788 |
14/12/2010 | 527.18p | 552.53p | 526.17p | 544.92p | 1777548 |
13/12/2010 | 496.77p | 542.39p | 494.74p | 528.20p | 3153916 |
10/12/2010 | 495.15p | 500.11p | 490.58p | 494.94p | 702405 |
09/12/2010 | 502.95p | 505.44p | 491.19p | 492.71p | 1207634 |
08/12/2010 | 504.78p | 506.91p | 499.10p | 499.81p | 1427172 |
*Close Price adjusted for both dividends and splits