Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2012 | 396.50p | 400.00p | 396.50p | 396.50p | 25808 |
03/08/2012 | 396.50p | 400.00p | 395.50p | 396.50p | 3008 |
02/08/2012 | 395.00p | 400.00p | 395.00p | 396.50p | 5942 |
01/08/2012 | 395.00p | 399.00p | 395.00p | 395.00p | 250 |
31/07/2012 | 393.50p | 397.00p | 393.50p | 395.00p | 1184 |
30/07/2012 | 393.50p | 397.00p | 391.00p | 393.50p | 7778 |
27/07/2012 | 393.50p | 396.50p | 392.00p | 393.50p | 2297 |
26/07/2012 | 393.50p | 396.75p | 393.50p | 393.50p | 1250 |
25/07/2012 | 394.00p | 398.00p | 392.50p | 393.50p | 15987 |
24/07/2012 | 394.00p | 394.00p | 392.00p | 394.00p | 1165 |
23/07/2012 | 394.00p | 398.00p | 392.00p | 394.00p | 7922 |
20/07/2012 | 394.00p | 398.00p | 394.00p | 394.00p | 346 |
19/07/2012 | 391.00p | 400.00p | 391.00p | 394.00p | 3689 |
18/07/2012 | 391.00p | 397.00p | 390.00p | 391.00p | 9759 |
17/07/2012 | 391.50p | 394.00p | 390.00p | 391.00p | 4521 |
16/07/2012 | 391.00p | 395.00p | 387.75p | 391.50p | 21657 |
13/07/2012 | 391.00p | 395.00p | 390.00p | 391.00p | 22021 |
12/07/2012 | 391.00p | 395.00p | 387.00p | 391.00p | 645 |
11/07/2012 | 385.00p | 394.00p | 385.00p | 391.00p | 21229 |
10/07/2012 | 385.00p | 389.00p | 385.00p | 385.00p | 3200 |
09/07/2012 | 385.00p | 390.00p | 385.00p | 385.00p | 8722 |
06/07/2012 | 385.00p | 389.00p | 385.00p | 385.00p | 0 |
05/07/2012 | 389.00p | 389.00p | 385.00p | 385.00p | 540 |
04/07/2012 | 389.00p | 391.78p | 389.00p | 389.00p | 2500 |
03/07/2012 | 389.00p | 392.00p | 387.00p | 389.00p | 1724 |
02/07/2012 | 390.00p | 393.75p | 387.00p | 389.00p | 6359 |
29/06/2012 | 387.00p | 395.00p | 386.00p | 390.00p | 61852 |
28/06/2012 | 385.00p | 392.00p | 382.50p | 387.00p | 6538 |
27/06/2012 | 385.00p | 387.80p | 385.00p | 385.00p | 30171 |
26/06/2012 | 385.00p | 389.00p | 378.62p | 385.00p | 23504 |
25/06/2012 | 384.00p | 386.00p | 380.00p | 384.00p | 7615 |
22/06/2012 | 384.00p | 388.00p | 380.00p | 384.00p | 11649 |
21/06/2012 | 384.00p | 387.00p | 384.00p | 384.00p | 3832 |
20/06/2012 | 384.00p | 386.86p | 384.00p | 384.00p | 1000 |
19/06/2012 | 384.00p | 387.00p | 384.00p | 384.00p | 5573 |
18/06/2012 | 383.50p | 384.90p | 380.00p | 383.50p | 1548 |
15/06/2012 | 383.50p | 386.00p | 381.00p | 383.50p | 17689 |
14/06/2012 | 383.50p | 386.00p | 380.00p | 383.50p | 2941 |
13/06/2012 | 383.50p | 383.50p | 380.00p | 383.50p | 7090 |
12/06/2012 | 383.50p | 385.50p | 380.00p | 383.50p | 5373 |
11/06/2012 | 383.50p | 386.50p | 381.00p | 383.50p | 36354 |
08/06/2012 | 382.50p | 385.50p | 382.50p | 383.50p | 6640 |
07/06/2012 | 381.50p | 382.50p | 378.00p | 382.50p | 12275 |
06/06/2012 | 381.50p | 383.25p | 378.00p | 381.50p | 1729 |
01/06/2012 | 382.50p | 386.00p | 378.00p | 381.50p | 8287 |
31/05/2012 | 381.00p | 382.50p | 381.00p | 382.50p | 16600 |
30/05/2012 | 382.00p | 387.00p | 380.00p | 381.00p | 8500 |
29/05/2012 | 381.00p | 383.20p | 377.50p | 382.00p | 3610 |
28/05/2012 | 381.00p | 381.00p | 380.00p | 381.00p | 15000 |
25/05/2012 | 382.50p | 385.00p | 380.00p | 382.50p | 19370 |
24/05/2012 | 382.50p | 384.00p | 382.50p | 382.50p | 12500 |
23/05/2012 | 383.50p | 386.00p | 380.00p | 382.50p | 13462 |
22/05/2012 | 383.50p | 387.00p | 383.50p | 383.50p | 5503 |
21/05/2012 | 382.50p | 385.00p | 380.00p | 382.50p | 6180 |
18/05/2012 | 382.50p | 384.00p | 380.00p | 382.50p | 5681 |
17/05/2012 | 384.00p | 387.00p | 380.75p | 382.50p | 8596 |
16/05/2012 | 384.00p | 387.50p | 384.00p | 384.00p | 235 |
15/05/2012 | 384.00p | 387.50p | 382.75p | 384.00p | 4160 |
14/05/2012 | 384.00p | 388.00p | 382.50p | 384.00p | 1960 |
11/05/2012 | 384.00p | 388.00p | 384.00p | 384.00p | 0 |
10/05/2012 | 384.00p | 388.00p | 384.00p | 384.00p | 1323 |
09/05/2012 | 384.00p | 390.00p | 384.00p | 384.00p | 0 |
08/05/2012 | 385.00p | 390.00p | 384.00p | 384.00p | 12622 |
04/05/2012 | 383.00p | 390.00p | 383.00p | 385.00p | 2284 |
03/05/2012 | 381.50p | 400.00p | 381.50p | 383.00p | 3593 |
02/05/2012 | 380.00p | 385.00p | 377.00p | 381.50p | 19357 |
01/05/2012 | 380.00p | 385.00p | 380.00p | 380.00p | 5955 |
30/04/2012 | 380.00p | 385.00p | 380.00p | 380.00p | 3658 |
27/04/2012 | 380.00p | 385.00p | 375.25p | 380.00p | 11675 |
26/04/2012 | 382.50p | 387.00p | 382.50p | 382.50p | 5200 |
25/04/2012 | 383.50p | 387.00p | 381.00p | 382.50p | 10327 |
24/04/2012 | 383.50p | 386.75p | 381.00p | 383.50p | 10690 |
23/04/2012 | 384.00p | 388.00p | 382.00p | 383.50p | 8612 |
20/04/2012 | 385.00p | 390.00p | 381.00p | 384.00p | 18046 |
19/04/2012 | 378.50p | 385.00p | 378.50p | 385.00p | 11448 |
18/04/2012 | 368.50p | 382.00p | 368.50p | 378.50p | 26634 |
17/04/2012 | 367.00p | 373.00p | 364.75p | 367.00p | 10888 |
16/04/2012 | 367.00p | 371.00p | 364.75p | 367.00p | 2972 |
13/04/2012 | 367.00p | 375.00p | 364.50p | 367.00p | 11277 |
12/04/2012 | 367.00p | 371.80p | 365.00p | 367.00p | 6283 |
11/04/2012 | 367.00p | 370.00p | 363.00p | 367.00p | 4649 |
10/04/2012 | 367.00p | 372.00p | 363.00p | 367.00p | 6220 |
05/04/2012 | 367.00p | 367.00p | 362.00p | 367.00p | 1700 |
04/04/2012 | 370.00p | 370.00p | 363.00p | 367.00p | 7772 |
03/04/2012 | 370.00p | 372.88p | 367.00p | 370.00p | 12352 |
02/04/2012 | 367.50p | 375.00p | 367.50p | 370.00p | 19295 |
30/03/2012 | 371.50p | 372.00p | 365.00p | 368.50p | 12525 |
29/03/2012 | 377.00p | 380.00p | 370.50p | 371.50p | 29528 |
28/03/2012 | 380.00p | 380.00p | 373.00p | 377.50p | 17866 |
27/03/2012 | 385.00p | 388.00p | 380.00p | 382.50p | 10341 |
26/03/2012 | 385.00p | 386.93p | 381.00p | 385.00p | 12796 |
23/03/2012 | 385.00p | 390.00p | 381.50p | 385.00p | 3000 |
22/03/2012 | 390.50p | 394.10p | 383.00p | 385.00p | 14720 |
21/03/2012 | 391.50p | 393.50p | 386.25p | 390.50p | 56894 |
20/03/2012 | 395.00p | 399.00p | 390.00p | 391.00p | 11990 |
19/03/2012 | 391.00p | 395.00p | 387.00p | 392.00p | 28034 |
16/03/2012 | 391.00p | 394.00p | 387.00p | 391.00p | 12374 |
15/03/2012 | 390.00p | 395.00p | 388.00p | 391.00p | 22012 |
14/03/2012 | 391.00p | 394.20p | 388.00p | 391.00p | 2600 |
13/03/2012 | 390.00p | 394.00p | 390.00p | 391.00p | 1300 |
12/03/2012 | 396.00p | 399.20p | 387.00p | 390.00p | 14474 |
09/03/2012 | 396.00p | 399.20p | 392.50p | 396.00p | 4125 |
08/03/2012 | 394.00p | 397.00p | 394.00p | 396.00p | 1235 |
07/03/2012 | 394.00p | 396.00p | 392.00p | 394.00p | 7330 |
06/03/2012 | 397.00p | 399.50p | 391.00p | 394.00p | 12679 |
05/03/2012 | 397.50p | 400.00p | 395.00p | 397.00p | 27467 |
02/03/2012 | 398.50p | 401.25p | 395.00p | 397.50p | 7350 |
01/03/2012 | 398.50p | 402.00p | 395.00p | 398.50p | 13437 |
29/02/2012 | 387.50p | 408.00p | 387.50p | 398.50p | 30386 |
28/02/2012 | 385.00p | 390.00p | 383.20p | 387.50p | 11345 |
27/02/2012 | 384.00p | 388.00p | 380.00p | 385.00p | 19774 |
24/02/2012 | 384.00p | 388.00p | 380.00p | 384.00p | 14120 |
23/02/2012 | 379.00p | 387.00p | 379.00p | 384.00p | 17571 |
22/02/2012 | 367.50p | 382.00p | 366.00p | 379.00p | 45155 |
21/02/2012 | 367.50p | 372.34p | 367.50p | 367.50p | 2772 |
20/02/2012 | 367.50p | 372.00p | 364.00p | 367.50p | 8410 |
17/02/2012 | 367.00p | 372.00p | 363.00p | 367.00p | 9131 |
16/02/2012 | 367.00p | 371.00p | 362.00p | 367.00p | 10750 |
15/02/2012 | 367.00p | 370.65p | 363.50p | 367.00p | 10375 |
14/02/2012 | 368.00p | 371.10p | 361.31p | 367.00p | 24005 |
13/02/2012 | 367.50p | 371.75p | 363.00p | 367.50p | 5807 |
10/02/2012 | 368.00p | 368.00p | 363.00p | 367.50p | 286 |
09/02/2012 | 368.50p | 369.00p | 365.00p | 367.50p | 5640 |
08/02/2012 | 368.50p | 371.31p | 365.00p | 368.50p | 1990 |
07/02/2012 | 368.50p | 371.50p | 364.81p | 368.50p | 31667 |
06/02/2012 | 367.50p | 372.00p | 363.00p | 367.50p | 4060 |
03/02/2012 | 367.50p | 371.75p | 364.25p | 367.50p | 2954 |
02/02/2012 | 369.00p | 372.00p | 363.00p | 367.50p | 10400 |
01/02/2012 | 368.00p | 372.00p | 368.00p | 369.00p | 11029 |
31/01/2012 | 367.00p | 372.00p | 363.50p | 367.50p | 11725 |
30/01/2012 | 366.00p | 370.00p | 366.00p | 367.00p | 1877 |
27/01/2012 | 365.00p | 370.00p | 363.25p | 366.00p | 17982 |
26/01/2012 | 360.00p | 367.00p | 359.00p | 365.00p | 59073 |
25/01/2012 | 355.00p | 365.00p | 355.00p | 362.50p | 19634 |
24/01/2012 | 348.50p | 349.75p | 348.50p | 349.50p | 3475 |
23/01/2012 | 348.50p | 350.00p | 348.50p | 349.50p | 11267 |
20/01/2012 | 348.50p | 349.50p | 348.50p | 349.50p | 1600 |
19/01/2012 | 348.50p | 349.50p | 347.00p | 349.50p | 3680 |
18/01/2012 | 348.50p | 350.00p | 345.00p | 348.50p | 5460 |
17/01/2012 | 348.50p | 348.50p | 347.45p | 348.50p | 1120 |
16/01/2012 | 349.00p | 350.60p | 345.80p | 348.50p | 7200 |
13/01/2012 | 349.00p | 352.85p | 349.00p | 351.50p | 15356 |
12/01/2012 | 349.00p | 350.00p | 347.50p | 350.00p | 1855 |
11/01/2012 | 349.00p | 353.00p | 345.00p | 349.00p | 3508 |
10/01/2012 | 350.00p | 350.00p | 345.00p | 349.00p | 7504 |
09/01/2012 | 350.00p | 350.00p | 347.00p | 350.00p | 378 |
06/01/2012 | 350.00p | 350.00p | 347.00p | 350.00p | 500 |
05/01/2012 | 350.00p | 355.00p | 346.50p | 350.00p | 3056 |
04/01/2012 | 350.00p | 355.00p | 350.00p | 350.00p | 15546 |
03/01/2012 | 343.00p | 360.00p | 343.00p | 352.50p | 10750 |
30/12/2011 | 346.50p | 347.25p | 346.50p | 346.50p | 1000 |
29/12/2011 | 346.50p | 348.00p | 346.50p | 346.50p | 2400 |
28/12/2011 | 346.50p | 350.00p | 343.00p | 346.50p | 0 |
23/12/2011 | 343.00p | 350.00p | 343.00p | 346.50p | 3000 |
22/12/2011 | 343.00p | 347.62p | 343.00p | 346.50p | 10490 |
21/12/2011 | 343.00p | 348.00p | 342.50p | 346.50p | 19576 |
20/12/2011 | 343.00p | 346.00p | 343.00p | 345.00p | 4620 |
19/12/2011 | 342.50p | 346.00p | 342.50p | 343.00p | 1740 |
16/12/2011 | 342.50p | 344.00p | 339.12p | 342.50p | 0 |
15/12/2011 | 343.00p | 344.00p | 339.12p | 342.50p | 25021 |
14/12/2011 | 343.00p | 347.00p | 338.00p | 344.00p | 0 |
13/12/2011 | 340.00p | 347.00p | 338.00p | 344.00p | 14378 |
12/12/2011 | 340.00p | 341.80p | 338.00p | 340.00p | 10136 |
09/12/2011 | 338.50p | 341.80p | 337.00p | 340.00p | 4845 |
08/12/2011 | 338.50p | 338.50p | 338.00p | 338.50p | 2500 |
07/12/2011 | 338.50p | 342.00p | 338.50p | 338.50p | 857 |
06/12/2011 | 338.50p | 342.00p | 338.25p | 338.50p | 2150 |
05/12/2011 | 338.50p | 342.00p | 338.00p | 338.50p | 9471 |
02/12/2011 | 339.00p | 341.50p | 338.50p | 338.50p | 16605 |
01/12/2011 | 339.00p | 343.00p | 338.25p | 339.00p | 5300 |
30/11/2011 | 340.00p | 343.00p | 339.00p | 339.00p | 15950 |
29/11/2011 | 340.00p | 344.00p | 340.00p | 342.50p | 3754 |
28/11/2011 | 340.00p | 345.00p | 340.00p | 342.50p | 2311 |
25/11/2011 | 340.00p | 342.50p | 340.00p | 342.50p | 1000 |
24/11/2011 | 340.00p | 345.00p | 340.00p | 342.50p | 25509 |
23/11/2011 | 340.00p | 344.29p | 340.00p | 342.50p | 31460 |
22/11/2011 | 340.00p | 345.00p | 340.00p | 342.50p | 4654 |
21/11/2011 | 342.50p | 345.00p | 342.50p | 342.50p | 5750 |
18/11/2011 | 342.50p | 342.50p | 342.00p | 342.50p | 715 |
17/11/2011 | 342.50p | 342.50p | 339.75p | 342.50p | 0 |
16/11/2011 | 341.50p | 342.50p | 339.75p | 342.50p | 191821 |
15/11/2011 | 341.50p | 341.50p | 335.00p | 341.50p | 7537 |
14/11/2011 | 341.50p | 341.55p | 338.00p | 341.50p | 3573 |
11/11/2011 | 341.50p | 341.50p | 338.00p | 341.50p | 5413 |
10/11/2011 | 342.50p | 343.00p | 336.67p | 341.50p | 2271 |
09/11/2011 | 342.50p | 342.50p | 341.25p | 342.50p | 3854 |
08/11/2011 | 341.00p | 344.50p | 337.50p | 342.50p | 9185 |
07/11/2011 | 340.00p | 345.00p | 337.50p | 340.00p | 5636 |
04/11/2011 | 340.00p | 341.00p | 336.00p | 340.00p | 301 |
03/11/2011 | 340.00p | 340.00p | 335.00p | 340.00p | 2170 |
02/11/2011 | 340.00p | 340.00p | 337.10p | 340.00p | 1501 |
01/11/2011 | 337.50p | 340.00p | 336.00p | 340.00p | 3250 |
31/10/2011 | 337.50p | 338.75p | 337.50p | 337.50p | 0 |
28/10/2011 | 337.50p | 338.75p | 337.50p | 337.50p | 2150 |
27/10/2011 | 337.50p | 338.00p | 335.00p | 337.50p | 19097 |
26/10/2011 | 337.50p | 337.50p | 316.67p | 337.50p | 1400 |
25/10/2011 | 337.50p | 338.00p | 335.00p | 337.50p | 1943 |
24/10/2011 | 337.50p | 337.50p | 333.00p | 337.50p | 2730 |
21/10/2011 | 337.50p | 337.50p | 335.00p | 337.50p | 0 |
20/10/2011 | 337.50p | 337.50p | 335.00p | 337.50p | 0 |
*Close Price adjusted for both dividends and splits