Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2011 | 617.00p | 629.50p | 611.00p | 627.00p | 4322700 |
06/10/2011 | 594.50p | 613.50p | 590.00p | 613.50p | 9567513 |
05/10/2011 | 592.50p | 592.50p | 578.00p | 589.00p | 7421243 |
04/10/2011 | 584.50p | 588.00p | 570.50p | 578.00p | 6019662 |
03/10/2011 | 589.50p | 599.00p | 582.00p | 594.50p | 3933450 |
30/09/2011 | 624.50p | 629.00p | 597.50p | 601.00p | 5803190 |
29/09/2011 | 626.50p | 640.00p | 622.50p | 629.50p | 3130328 |
28/09/2011 | 633.50p | 649.50p | 625.50p | 628.50p | 4588370 |
27/09/2011 | 623.50p | 641.50p | 609.00p | 641.50p | 5105779 |
26/09/2011 | 592.00p | 626.00p | 590.00p | 609.00p | 5598672 |
23/09/2011 | 600.00p | 602.00p | 580.00p | 601.50p | 4533737 |
22/09/2011 | 604.50p | 605.50p | 591.00p | 593.50p | 5815132 |
21/09/2011 | 625.50p | 627.50p | 618.00p | 619.50p | 4114047 |
20/09/2011 | 611.00p | 626.00p | 611.00p | 622.00p | 3603421 |
19/09/2011 | 619.00p | 623.00p | 611.50p | 616.00p | 2866917 |
16/09/2011 | 635.50p | 637.00p | 625.50p | 628.50p | 6395146 |
15/09/2011 | 620.00p | 632.00p | 618.50p | 626.00p | 4713751 |
14/09/2011 | 594.50p | 614.50p | 594.50p | 614.50p | 6654524 |
13/09/2011 | 602.00p | 608.00p | 582.50p | 604.00p | 5469307 |
12/09/2011 | 591.50p | 597.04p | 580.50p | 590.00p | 1990098 |
09/09/2011 | 625.00p | 626.50p | 603.50p | 606.50p | 4989799 |
08/09/2011 | 618.00p | 629.00p | 612.50p | 626.00p | 4707584 |
07/09/2011 | 606.00p | 620.00p | 601.50p | 618.00p | 5945062 |
06/09/2011 | 594.50p | 605.00p | 583.50p | 592.00p | 6741916 |
05/09/2011 | 607.00p | 613.00p | 590.50p | 594.50p | 4854931 |
02/09/2011 | 638.50p | 640.00p | 616.50p | 618.00p | 8026085 |
01/09/2011 | 643.00p | 648.50p | 634.00p | 644.00p | 4998541 |
31/08/2011 | 634.50p | 653.50p | 633.50p | 644.00p | 7593316 |
30/08/2011 | 622.00p | 638.50p | 621.50p | 629.00p | 5391437 |
26/08/2011 | 614.00p | 661.94p | 602.00p | 615.00p | 5886014 |
25/08/2011 | 626.50p | 631.50p | 606.50p | 611.00p | 5543498 |
24/08/2011 | 592.00p | 630.50p | 580.00p | 623.00p | 10237369 |
23/08/2011 | 582.00p | 588.50p | 572.50p | 580.00p | 7984275 |
22/08/2011 | 580.50p | 596.50p | 575.00p | 578.50p | 7091690 |
19/08/2011 | 600.00p | 600.00p | 573.00p | 590.00p | 8745756 |
18/08/2011 | 616.00p | 622.50p | 590.00p | 601.00p | 7813316 |
17/08/2011 | 627.50p | 635.05p | 619.00p | 625.00p | 5225340 |
16/08/2011 | 637.00p | 640.00p | 622.00p | 631.00p | 5981253 |
15/08/2011 | 641.50p | 648.07p | 631.24p | 640.50p | 3243739 |
12/08/2011 | 614.50p | 637.50p | 601.50p | 637.00p | 9078550 |
11/08/2011 | 622.50p | 623.50p | 586.20p | 613.50p | 8362623 |
10/08/2011 | 626.50p | 632.50p | 599.50p | 604.50p | 8920583 |
09/08/2011 | 597.00p | 619.00p | 561.50p | 616.00p | 12901575 |
08/08/2011 | 610.00p | 630.00p | 593.50p | 598.00p | 6815138 |
05/08/2011 | 612.00p | 637.50p | 598.00p | 617.50p | 8712351 |
04/08/2011 | 665.00p | 667.50p | 628.00p | 628.00p | 8528181 |
03/08/2011 | 661.50p | 671.00p | 654.00p | 658.50p | 7350536 |
02/08/2011 | 682.50p | 687.50p | 670.50p | 671.00p | 4359350 |
01/08/2011 | 702.00p | 702.00p | 686.50p | 686.50p | 3770141 |
29/07/2011 | 697.00p | 698.00p | 686.00p | 694.50p | 8740646 |
28/07/2011 | 706.00p | 712.00p | 702.50p | 704.50p | 4475231 |
27/07/2011 | 720.00p | 721.50p | 709.50p | 711.50p | 3175352 |
26/07/2011 | 730.00p | 730.50p | 717.50p | 722.50p | 1925280 |
25/07/2011 | 725.50p | 735.50p | 724.50p | 727.00p | 3181518 |
22/07/2011 | 727.00p | 737.00p | 722.00p | 729.00p | 6134080 |
21/07/2011 | 718.50p | 729.50p | 707.00p | 722.50p | 5608911 |
20/07/2011 | 711.50p | 725.50p | 710.00p | 721.00p | 4931789 |
19/07/2011 | 691.50p | 712.50p | 690.00p | 709.00p | 8282052 |
18/07/2011 | 703.50p | 706.00p | 689.66p | 690.00p | 4294927 |
15/07/2011 | 715.50p | 719.50p | 705.50p | 706.50p | 6230034 |
14/07/2011 | 730.50p | 735.50p | 717.00p | 717.50p | 3947834 |
13/07/2011 | 728.50p | 739.00p | 727.00p | 737.50p | 2522796 |
12/07/2011 | 728.50p | 737.50p | 723.50p | 730.00p | 4876204 |
11/07/2011 | 753.00p | 756.50p | 733.00p | 739.00p | 2802770 |
08/07/2011 | 773.00p | 777.00p | 753.50p | 755.00p | 3532054 |
07/07/2011 | 766.50p | 771.00p | 749.00p | 769.50p | 8356273 |
06/07/2011 | 775.00p | 786.00p | 759.00p | 762.00p | 5582116 |
05/07/2011 | 778.50p | 788.50p | 776.00p | 786.00p | 2701903 |
04/07/2011 | 773.00p | 781.50p | 769.50p | 779.00p | 4751612 |
01/07/2011 | 779.00p | 782.50p | 770.50p | 775.00p | 5573460 |
30/06/2011 | 773.00p | 783.00p | 767.50p | 780.00p | 4205959 |
29/06/2011 | 751.50p | 772.50p | 750.00p | 770.00p | 3494688 |
28/06/2011 | 745.50p | 750.00p | 744.00p | 747.50p | 3178264 |
27/06/2011 | 743.50p | 749.00p | 739.00p | 742.00p | 2957621 |
24/06/2011 | 742.00p | 750.00p | 740.50p | 743.50p | 4109373 |
23/06/2011 | 749.50p | 754.00p | 732.50p | 734.50p | 6860400 |
22/06/2011 | 743.00p | 756.50p | 742.00p | 753.50p | 3818685 |
21/06/2011 | 742.00p | 745.00p | 739.00p | 743.00p | 2418384 |
20/06/2011 | 736.50p | 741.00p | 731.00p | 740.00p | 2170155 |
17/06/2011 | 737.50p | 743.00p | 732.00p | 741.00p | 4788623 |
16/06/2011 | 736.50p | 747.99p | 732.50p | 738.50p | 6918022 |
15/06/2011 | 744.00p | 748.50p | 737.00p | 739.00p | 4368655 |
14/06/2011 | 738.50p | 748.00p | 738.50p | 746.00p | 4206982 |
13/06/2011 | 729.50p | 738.50p | 726.00p | 736.50p | 3975691 |
10/06/2011 | 733.00p | 739.50p | 723.50p | 727.50p | 5205670 |
09/06/2011 | 725.50p | 740.89p | 725.50p | 734.50p | 6559807 |
08/06/2011 | 731.00p | 734.00p | 721.00p | 724.00p | 4895130 |
07/06/2011 | 731.50p | 739.00p | 730.50p | 732.00p | 3765941 |
06/06/2011 | 738.50p | 738.50p | 730.50p | 734.50p | 2719083 |
03/06/2011 | 732.00p | 744.00p | 732.00p | 739.00p | 5096140 |
02/06/2011 | 729.50p | 741.50p | 728.00p | 732.00p | 5370376 |
01/06/2011 | 747.00p | 757.50p | 735.50p | 738.00p | 4103555 |
31/05/2011 | 750.50p | 761.50p | 749.00p | 757.00p | 5813163 |
27/05/2011 | 746.50p | 749.50p | 740.00p | 747.50p | 5188875 |
26/05/2011 | 745.50p | 746.50p | 736.00p | 739.50p | 4007728 |
25/05/2011 | 741.00p | 745.00p | 733.00p | 743.50p | 4990321 |
24/05/2011 | 747.00p | 749.00p | 741.50p | 745.00p | 3126145 |
23/05/2011 | 751.00p | 751.50p | 740.00p | 746.00p | 3966707 |
20/05/2011 | 765.00p | 768.50p | 758.00p | 761.00p | 2952639 |
19/05/2011 | 760.00p | 768.45p | 753.50p | 762.00p | 4195936 |
18/05/2011 | 760.50p | 762.00p | 752.00p | 754.50p | 4077982 |
17/05/2011 | 763.00p | 770.00p | 754.00p | 754.50p | 2838737 |
16/05/2011 | 764.50p | 768.50p | 755.00p | 767.00p | 4693691 |
13/05/2011 | 773.50p | 781.00p | 764.50p | 766.50p | 3847213 |
12/05/2011 | 765.00p | 773.00p | 761.00p | 769.50p | 4067597 |
11/05/2011 | 776.50p | 784.50p | 767.26p | 774.50p | 4617988 |
10/05/2011 | 761.00p | 775.50p | 757.50p | 772.50p | 5917644 |
09/05/2011 | 761.00p | 767.08p | 755.50p | 759.00p | 2234011 |
06/05/2011 | 762.50p | 767.00p | 752.00p | 767.00p | 5183064 |
05/05/2011 | 767.00p | 768.00p | 757.50p | 760.00p | 4662950 |
04/05/2011 | 760.50p | 775.50p | 760.50p | 762.50p | 9159889 |
03/05/2011 | 787.00p | 790.00p | 763.00p | 774.50p | 5813496 |
28/04/2011 | 779.50p | 781.50p | 772.50p | 781.50p | 13007973 |
27/04/2011 | 745.50p | 759.50p | 743.50p | 759.50p | 3988411 |
26/04/2011 | 744.50p | 750.13p | 740.50p | 745.50p | 3483468 |
21/04/2011 | 755.00p | 758.50p | 744.00p | 746.50p | 4489674 |
20/04/2011 | 735.00p | 758.00p | 735.00p | 757.50p | 5988226 |
19/04/2011 | 729.50p | 733.00p | 727.00p | 727.50p | 6133733 |
18/04/2011 | 725.00p | 727.32p | 715.00p | 722.00p | 5327688 |
15/04/2011 | 725.50p | 731.50p | 719.00p | 721.00p | 6367776 |
14/04/2011 | 732.00p | 737.00p | 722.25p | 723.00p | 3605905 |
13/04/2011 | 737.00p | 744.00p | 733.50p | 734.00p | 4862097 |
12/04/2011 | 740.00p | 746.00p | 732.50p | 735.00p | 5394416 |
11/04/2011 | 759.50p | 762.00p | 735.00p | 746.50p | 5701967 |
08/04/2011 | 773.50p | 775.50p | 757.00p | 761.00p | 5033778 |
07/04/2011 | 788.50p | 791.00p | 768.50p | 769.00p | 2807662 |
06/04/2011 | 789.00p | 791.00p | 783.00p | 787.00p | 2912942 |
05/04/2011 | 789.50p | 791.00p | 783.50p | 787.50p | 3007561 |
04/04/2011 | 785.50p | 792.00p | 782.00p | 789.50p | 2112575 |
01/04/2011 | 773.00p | 791.50p | 770.00p | 788.00p | 4313184 |
31/03/2011 | 781.50p | 786.50p | 768.50p | 768.50p | 4691952 |
30/03/2011 | 777.00p | 788.51p | 776.00p | 781.00p | 5203976 |
29/03/2011 | 762.50p | 770.00p | 753.00p | 769.00p | 3629584 |
28/03/2011 | 760.50p | 766.00p | 756.50p | 760.50p | 2776469 |
25/03/2011 | 762.50p | 771.50p | 759.00p | 759.00p | 5565071 |
24/03/2011 | 743.00p | 763.50p | 738.50p | 756.50p | 4277310 |
23/03/2011 | 753.50p | 753.50p | 741.50p | 745.00p | 4989873 |
22/03/2011 | 768.50p | 768.50p | 753.50p | 757.00p | 5101772 |
21/03/2011 | 765.00p | 773.42p | 762.50p | 771.00p | 3441249 |
18/03/2011 | 755.00p | 765.50p | 753.00p | 760.00p | 6679903 |
17/03/2011 | 744.00p | 756.00p | 743.00p | 753.00p | 4467112 |
16/03/2011 | 760.00p | 765.50p | 736.00p | 738.00p | 4780386 |
15/03/2011 | 754.50p | 762.00p | 743.00p | 757.50p | 6657697 |
14/03/2011 | 773.00p | 783.00p | 771.00p | 772.00p | 4144343 |
11/03/2011 | 772.00p | 788.00p | 770.00p | 779.50p | 6543215 |
10/03/2011 | 802.50p | 802.50p | 776.50p | 776.50p | 8545674 |
09/03/2011 | 808.50p | 819.50p | 803.00p | 807.00p | 4219051 |
08/03/2011 | 820.50p | 823.50p | 804.50p | 807.50p | 6930105 |
07/03/2011 | 814.00p | 828.00p | 812.00p | 823.00p | 4414643 |
04/03/2011 | 824.00p | 830.00p | 805.00p | 814.50p | 10519634 |
03/03/2011 | 833.50p | 845.50p | 833.50p | 836.50p | 4906377 |
02/03/2011 | 824.00p | 838.26p | 820.50p | 831.50p | 4722339 |
01/03/2011 | 851.00p | 854.50p | 828.50p | 830.00p | 4943285 |
28/02/2011 | 834.00p | 854.50p | 831.50p | 846.50p | 5111371 |
25/02/2011 | 821.50p | 836.75p | 821.00p | 834.00p | 4945472 |
24/02/2011 | 821.50p | 824.50p | 815.50p | 820.50p | 4840457 |
23/02/2011 | 832.50p | 836.50p | 828.50p | 830.00p | 5366138 |
22/02/2011 | 835.50p | 840.00p | 829.50p | 837.00p | 4131692 |
21/02/2011 | 841.50p | 848.50p | 838.00p | 841.00p | 3861953 |
18/02/2011 | 840.50p | 845.00p | 831.50p | 845.00p | 3649836 |
17/02/2011 | 844.00p | 846.50p | 834.00p | 836.50p | 4763950 |
16/02/2011 | 829.00p | 846.50p | 829.00p | 843.50p | 4767255 |
15/02/2011 | 836.50p | 841.50p | 826.00p | 830.00p | 6209082 |
14/02/2011 | 832.50p | 837.00p | 829.50p | 836.50p | 3344146 |
11/02/2011 | 825.00p | 837.50p | 815.50p | 832.00p | 3187819 |
10/02/2011 | 825.00p | 864.00p | 820.00p | 824.00p | 5524589 |
09/02/2011 | 816.50p | 823.00p | 811.00p | 812.00p | 3824021 |
08/02/2011 | 809.50p | 817.00p | 807.38p | 817.00p | 3329247 |
07/02/2011 | 795.00p | 815.00p | 795.00p | 811.50p | 5223610 |
04/02/2011 | 785.00p | 795.50p | 776.22p | 793.50p | 5933113 |
03/02/2011 | 778.50p | 782.00p | 768.00p | 778.00p | 12414124 |
02/02/2011 | 780.50p | 787.50p | 775.00p | 778.50p | 4546848 |
01/02/2011 | 775.50p | 782.00p | 774.00p | 779.00p | 3606012 |
31/01/2011 | 779.00p | 779.00p | 765.00p | 772.50p | 5966186 |
28/01/2011 | 782.00p | 785.00p | 776.50p | 780.50p | 4524204 |
27/01/2011 | 786.00p | 795.00p | 782.50p | 786.00p | 4005892 |
26/01/2011 | 780.00p | 797.56p | 778.50p | 788.00p | 5039687 |
25/01/2011 | 792.00p | 796.50p | 774.50p | 777.00p | 3873088 |
24/01/2011 | 794.50p | 796.00p | 788.00p | 793.00p | 2021930 |
21/01/2011 | 791.00p | 797.00p | 783.50p | 794.50p | 2654058 |
20/01/2011 | 795.00p | 800.50p | 784.50p | 787.50p | 5706205 |
19/01/2011 | 805.50p | 806.50p | 792.50p | 793.50p | 4853916 |
18/01/2011 | 781.00p | 804.50p | 781.00p | 802.00p | 6935517 |
17/01/2011 | 776.50p | 783.00p | 774.00p | 778.00p | 2861868 |
14/01/2011 | 774.50p | 779.00p | 765.50p | 774.00p | 3459641 |
13/01/2011 | 775.50p | 777.50p | 767.50p | 774.50p | 3810211 |
12/01/2011 | 779.00p | 785.00p | 771.00p | 775.00p | 4344971 |
11/01/2011 | 782.00p | 785.00p | 778.00p | 779.00p | 3632301 |
10/01/2011 | 799.50p | 800.50p | 777.00p | 777.50p | 4991500 |
07/01/2011 | 793.00p | 797.50p | 789.50p | 794.50p | 3429549 |
06/01/2011 | 784.00p | 795.00p | 779.00p | 793.00p | 6201945 |
05/01/2011 | 795.00p | 795.50p | 779.00p | 780.50p | 4664848 |
04/01/2011 | 793.00p | 799.50p | 790.00p | 798.00p | 3146437 |
31/12/2010 | 794.00p | 799.00p | 788.50p | 789.50p | 817261 |
30/12/2010 | 793.00p | 798.00p | 792.00p | 795.00p | 1245192 |
29/12/2010 | 789.00p | 799.00p | 788.50p | 794.00p | 1478460 |
24/12/2010 | 794.50p | 798.50p | 792.00p | 794.00p | 261399 |
23/12/2010 | 792.00p | 797.50p | 791.00p | 794.50p | 1285794 |
22/12/2010 | 794.00p | 799.50p | 791.40p | 791.50p | 1946229 |
21/12/2010 | 784.50p | 796.00p | 781.50p | 794.50p | 2453582 |
*Close Price adjusted for both dividends and splits