Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/04/2012 | 789.00p | 793.00p | 777.50p | 781.00p | 252368 |
02/04/2012 | 785.50p | 791.50p | 776.50p | 787.00p | 261982 |
30/03/2012 | 789.50p | 790.82p | 782.00p | 785.00p | 154983 |
29/03/2012 | 789.00p | 793.00p | 778.50p | 781.50p | 159465 |
28/03/2012 | 793.00p | 796.65p | 787.00p | 790.00p | 180415 |
27/03/2012 | 804.50p | 808.67p | 789.50p | 794.50p | 251186 |
26/03/2012 | 791.00p | 800.08p | 788.00p | 800.00p | 215933 |
23/03/2012 | 788.50p | 795.00p | 782.00p | 792.00p | 219196 |
22/03/2012 | 789.50p | 796.50p | 780.50p | 789.00p | 492430 |
21/03/2012 | 787.50p | 791.57p | 777.50p | 783.50p | 241786 |
20/03/2012 | 803.50p | 808.14p | 792.50p | 798.50p | 242455 |
19/03/2012 | 818.00p | 818.00p | 803.50p | 807.50p | 140835 |
16/03/2012 | 795.00p | 814.00p | 789.50p | 812.00p | 525683 |
15/03/2012 | 796.00p | 802.50p | 784.00p | 795.00p | 354241 |
14/03/2012 | 799.00p | 806.00p | 789.09p | 795.00p | 465928 |
13/03/2012 | 757.00p | 790.00p | 745.18p | 790.00p | 374439 |
12/03/2012 | 756.00p | 763.50p | 747.50p | 757.00p | 162798 |
09/03/2012 | 755.50p | 760.00p | 749.50p | 753.50p | 187092 |
08/03/2012 | 758.00p | 764.00p | 745.50p | 755.50p | 311117 |
07/03/2012 | 740.50p | 753.58p | 738.50p | 753.50p | 262588 |
06/03/2012 | 748.00p | 748.00p | 732.50p | 740.50p | 218605 |
05/03/2012 | 765.00p | 765.00p | 746.00p | 750.00p | 320274 |
02/03/2012 | 753.50p | 770.50p | 748.00p | 761.00p | 355376 |
01/03/2012 | 736.50p | 751.58p | 731.50p | 751.50p | 154113 |
29/02/2012 | 742.00p | 742.00p | 735.00p | 737.50p | 217070 |
28/02/2012 | 742.50p | 753.50p | 733.00p | 739.00p | 179702 |
27/02/2012 | 738.50p | 742.00p | 733.00p | 740.00p | 130642 |
24/02/2012 | 742.00p | 746.50p | 736.50p | 738.00p | 241621 |
23/02/2012 | 745.00p | 748.50p | 730.00p | 737.00p | 281227 |
22/02/2012 | 741.50p | 753.00p | 740.50p | 744.00p | 232749 |
21/02/2012 | 740.50p | 746.00p | 731.00p | 740.50p | 1245176 |
20/02/2012 | 731.00p | 749.50p | 731.00p | 740.00p | 213872 |
17/02/2012 | 719.50p | 730.00p | 718.00p | 730.00p | 127322 |
16/02/2012 | 706.50p | 719.50p | 703.00p | 715.50p | 130304 |
15/02/2012 | 705.00p | 713.50p | 700.00p | 711.00p | 194743 |
14/02/2012 | 711.00p | 714.50p | 698.00p | 700.50p | 120898 |
13/02/2012 | 702.00p | 711.50p | 702.00p | 704.50p | 137810 |
10/02/2012 | 704.50p | 705.50p | 693.50p | 700.00p | 281157 |
09/02/2012 | 704.50p | 709.50p | 692.50p | 707.00p | 241809 |
08/02/2012 | 704.50p | 706.00p | 692.50p | 702.50p | 404770 |
07/02/2012 | 710.00p | 711.50p | 698.00p | 702.50p | 456746 |
06/02/2012 | 713.50p | 725.00p | 695.50p | 708.00p | 180296 |
03/02/2012 | 702.00p | 714.00p | 702.00p | 714.00p | 249445 |
02/02/2012 | 684.50p | 704.50p | 684.50p | 701.50p | 227437 |
01/02/2012 | 676.50p | 690.00p | 676.50p | 684.00p | 275165 |
31/01/2012 | 676.00p | 687.50p | 672.00p | 675.00p | 177421 |
30/01/2012 | 671.00p | 675.50p | 666.50p | 674.00p | 260041 |
27/01/2012 | 668.00p | 676.00p | 665.50p | 673.00p | 391283 |
26/01/2012 | 665.00p | 676.00p | 664.50p | 670.00p | 437161 |
25/01/2012 | 665.00p | 668.00p | 658.00p | 664.50p | 257791 |
24/01/2012 | 662.00p | 664.50p | 657.00p | 662.50p | 329945 |
23/01/2012 | 670.00p | 677.00p | 658.33p | 666.50p | 225528 |
20/01/2012 | 642.00p | 671.00p | 626.00p | 670.00p | 511778 |
19/01/2012 | 629.00p | 658.57p | 625.50p | 658.50p | 333310 |
18/01/2012 | 624.50p | 638.00p | 621.00p | 634.00p | 406276 |
17/01/2012 | 621.50p | 624.00p | 617.33p | 623.00p | 530333 |
16/01/2012 | 609.50p | 617.00p | 608.09p | 615.50p | 109659 |
13/01/2012 | 623.50p | 635.50p | 607.00p | 612.50p | 301008 |
12/01/2012 | 605.00p | 613.50p | 596.06p | 612.00p | 234059 |
11/01/2012 | 601.00p | 607.50p | 601.00p | 605.00p | 498409 |
10/01/2012 | 604.00p | 605.50p | 601.50p | 601.50p | 228760 |
09/01/2012 | 600.00p | 605.00p | 594.50p | 598.50p | 255759 |
06/01/2012 | 603.50p | 607.50p | 596.50p | 598.50p | 504740 |
05/01/2012 | 631.00p | 639.50p | 597.50p | 603.00p | 251529 |
04/01/2012 | 633.00p | 638.50p | 620.00p | 629.50p | 136900 |
03/01/2012 | 630.00p | 634.50p | 617.16p | 634.50p | 155637 |
30/12/2011 | 617.00p | 619.50p | 611.50p | 619.50p | 19193 |
29/12/2011 | 611.50p | 617.00p | 604.50p | 617.00p | 91587 |
28/12/2011 | 607.00p | 613.50p | 595.50p | 610.00p | 78363 |
23/12/2011 | 616.00p | 617.02p | 605.50p | 605.50p | 55780 |
22/12/2011 | 613.00p | 616.00p | 605.00p | 609.50p | 147292 |
21/12/2011 | 615.00p | 622.00p | 606.00p | 606.00p | 185115 |
20/12/2011 | 605.50p | 613.00p | 598.50p | 610.50p | 186129 |
19/12/2011 | 594.50p | 605.00p | 588.00p | 605.00p | 271485 |
16/12/2011 | 603.00p | 609.50p | 596.00p | 598.50p | 301758 |
15/12/2011 | 600.50p | 600.50p | 586.00p | 599.00p | 245936 |
14/12/2011 | 603.50p | 607.00p | 587.00p | 590.00p | 266471 |
13/12/2011 | 597.50p | 610.50p | 589.50p | 606.00p | 346596 |
12/12/2011 | 616.00p | 619.00p | 597.50p | 597.50p | 176335 |
09/12/2011 | 603.00p | 615.00p | 602.50p | 615.00p | 271847 |
08/12/2011 | 629.00p | 630.00p | 605.50p | 605.50p | 242885 |
07/12/2011 | 632.00p | 639.50p | 620.00p | 625.00p | 344295 |
06/12/2011 | 628.50p | 635.00p | 620.00p | 625.00p | 226953 |
05/12/2011 | 634.50p | 647.50p | 629.00p | 632.00p | 246062 |
02/12/2011 | 651.50p | 656.00p | 629.50p | 631.50p | 321910 |
01/12/2011 | 664.00p | 666.00p | 642.00p | 644.50p | 231289 |
30/11/2011 | 626.50p | 661.78p | 624.00p | 661.50p | 282991 |
29/11/2011 | 633.50p | 639.00p | 615.50p | 633.00p | 175041 |
28/11/2011 | 619.00p | 636.12p | 615.46p | 634.00p | 189886 |
25/11/2011 | 609.50p | 620.50p | 601.50p | 613.00p | 143209 |
24/11/2011 | 613.00p | 620.00p | 597.77p | 610.50p | 164590 |
23/11/2011 | 629.50p | 630.50p | 601.00p | 604.00p | 303987 |
22/11/2011 | 653.00p | 656.85p | 630.50p | 631.00p | 389691 |
21/11/2011 | 674.00p | 677.50p | 645.50p | 649.50p | 258451 |
18/11/2011 | 673.00p | 687.50p | 670.00p | 678.00p | 234639 |
17/11/2011 | 680.00p | 690.00p | 665.00p | 684.50p | 413511 |
16/11/2011 | 705.00p | 720.50p | 692.50p | 695.00p | 237765 |
15/11/2011 | 707.00p | 713.50p | 698.00p | 707.50p | 144564 |
14/11/2011 | 719.50p | 719.50p | 700.00p | 710.00p | 98790 |
11/11/2011 | 700.50p | 718.12p | 699.00p | 715.00p | 179445 |
10/11/2011 | 685.00p | 704.50p | 685.00p | 700.50p | 175261 |
09/11/2011 | 710.50p | 710.50p | 689.50p | 695.00p | 206946 |
08/11/2011 | 698.00p | 709.50p | 694.00p | 703.00p | 130805 |
07/11/2011 | 693.00p | 702.00p | 682.00p | 697.50p | 146752 |
04/11/2011 | 710.50p | 713.50p | 695.00p | 696.00p | 174145 |
03/11/2011 | 682.50p | 707.00p | 682.50p | 705.00p | 298216 |
02/11/2011 | 697.00p | 710.50p | 685.50p | 689.00p | 213465 |
01/11/2011 | 701.00p | 701.00p | 682.50p | 693.50p | 280500 |
31/10/2011 | 719.00p | 734.00p | 707.50p | 709.50p | 174315 |
28/10/2011 | 726.00p | 728.50p | 719.00p | 722.00p | 190455 |
27/10/2011 | 718.00p | 730.50p | 713.50p | 724.00p | 322674 |
26/10/2011 | 717.50p | 717.50p | 701.00p | 701.00p | 171111 |
25/10/2011 | 716.00p | 723.50p | 705.00p | 713.00p | 131678 |
24/10/2011 | 720.50p | 722.00p | 712.00p | 717.00p | 190771 |
21/10/2011 | 702.00p | 724.00p | 702.00p | 716.00p | 127169 |
20/10/2011 | 708.50p | 719.50p | 700.50p | 701.50p | 230554 |
19/10/2011 | 721.00p | 732.50p | 716.50p | 716.50p | 904442 |
18/10/2011 | 720.00p | 725.50p | 715.50p | 718.50p | 112711 |
17/10/2011 | 725.00p | 744.50p | 720.50p | 729.00p | 267310 |
14/10/2011 | 720.50p | 735.00p | 714.50p | 730.50p | 288667 |
13/10/2011 | 728.00p | 733.50p | 714.50p | 725.00p | 259970 |
12/10/2011 | 734.00p | 734.00p | 719.21p | 725.00p | 691465 |
11/10/2011 | 731.00p | 754.50p | 731.00p | 750.00p | 401690 |
10/10/2011 | 726.00p | 743.07p | 722.50p | 743.00p | 193174 |
07/10/2011 | 720.00p | 729.50p | 696.70p | 727.00p | 483120 |
06/10/2011 | 699.50p | 718.47p | 699.50p | 712.00p | 418509 |
05/10/2011 | 697.00p | 703.50p | 692.50p | 698.00p | 300897 |
04/10/2011 | 678.00p | 686.50p | 673.50p | 682.00p | 419110 |
03/10/2011 | 654.00p | 690.27p | 654.00p | 686.50p | 258797 |
30/09/2011 | 679.00p | 684.22p | 661.00p | 661.00p | 267038 |
29/09/2011 | 696.00p | 696.00p | 681.00p | 683.00p | 213630 |
28/09/2011 | 690.00p | 701.50p | 682.50p | 695.00p | 173326 |
27/09/2011 | 670.00p | 708.89p | 670.00p | 697.50p | 306235 |
26/09/2011 | 651.50p | 680.50p | 651.50p | 672.50p | 341196 |
23/09/2011 | 674.50p | 674.50p | 650.79p | 664.00p | 147874 |
22/09/2011 | 667.50p | 671.50p | 651.00p | 670.00p | 174840 |
21/09/2011 | 682.50p | 691.50p | 676.50p | 677.50p | 111586 |
20/09/2011 | 685.00p | 696.00p | 684.00p | 686.00p | 143201 |
19/09/2011 | 667.50p | 692.50p | 667.50p | 690.50p | 201387 |
16/09/2011 | 692.00p | 692.00p | 673.50p | 684.00p | 384063 |
15/09/2011 | 680.00p | 689.50p | 677.00p | 681.50p | 225440 |
14/09/2011 | 670.00p | 684.00p | 668.50p | 677.00p | 144671 |
13/09/2011 | 675.50p | 686.00p | 665.00p | 669.50p | 175850 |
12/09/2011 | 671.00p | 679.50p | 664.00p | 665.50p | 70551 |
09/09/2011 | 707.50p | 707.50p | 680.50p | 688.00p | 80617 |
08/09/2011 | 695.50p | 708.50p | 688.50p | 704.00p | 148339 |
07/09/2011 | 702.00p | 715.00p | 692.50p | 697.00p | 142777 |
06/09/2011 | 699.50p | 703.38p | 685.50p | 691.00p | 224418 |
05/09/2011 | 705.00p | 710.00p | 688.50p | 695.00p | 174337 |
02/09/2011 | 723.50p | 726.00p | 706.00p | 717.50p | 112912 |
01/09/2011 | 726.50p | 733.00p | 721.50p | 733.00p | 88730 |
31/08/2011 | 696.50p | 725.50p | 689.21p | 724.50p | 233513 |
30/08/2011 | 699.50p | 709.00p | 690.00p | 698.00p | 188036 |
26/08/2011 | 679.00p | 685.00p | 664.00p | 682.00p | 129293 |
25/08/2011 | 687.50p | 692.00p | 673.00p | 675.00p | 185766 |
24/08/2011 | 670.50p | 683.86p | 664.50p | 680.50p | 170402 |
23/08/2011 | 664.50p | 674.91p | 661.00p | 668.00p | 93621 |
22/08/2011 | 657.00p | 679.00p | 657.00p | 664.50p | 131938 |
19/08/2011 | 667.00p | 673.64p | 642.13p | 660.00p | 140497 |
18/08/2011 | 688.00p | 695.00p | 663.00p | 665.50p | 179549 |
17/08/2011 | 704.50p | 705.00p | 691.00p | 696.00p | 165602 |
16/08/2011 | 706.50p | 710.07p | 692.00p | 710.00p | 167030 |
15/08/2011 | 710.50p | 710.50p | 694.50p | 705.50p | 263704 |
12/08/2011 | 697.50p | 708.00p | 683.50p | 705.00p | 150535 |
11/08/2011 | 667.50p | 693.50p | 659.00p | 691.00p | 257298 |
10/08/2011 | 685.50p | 685.50p | 643.00p | 656.50p | 348344 |
09/08/2011 | 664.00p | 685.00p | 640.00p | 677.00p | 398163 |
08/08/2011 | 669.50p | 680.50p | 656.00p | 663.50p | 372894 |
05/08/2011 | 678.50p | 695.82p | 659.50p | 672.50p | 433416 |
04/08/2011 | 714.00p | 716.00p | 684.79p | 694.50p | 225209 |
03/08/2011 | 702.00p | 710.87p | 696.70p | 704.50p | 284284 |
02/08/2011 | 727.50p | 733.50p | 704.00p | 705.50p | 191343 |
01/08/2011 | 757.00p | 758.80p | 727.50p | 727.50p | 178911 |
29/07/2011 | 749.00p | 758.50p | 741.50p | 744.00p | 130285 |
28/07/2011 | 748.00p | 767.00p | 746.00p | 757.50p | 175042 |
27/07/2011 | 768.50p | 770.00p | 750.50p | 751.00p | 336093 |
26/07/2011 | 796.50p | 796.50p | 771.50p | 771.50p | 188075 |
25/07/2011 | 781.50p | 790.50p | 775.50p | 788.50p | 359289 |
22/07/2011 | 765.00p | 796.00p | 753.50p | 785.00p | 372214 |
21/07/2011 | 753.00p | 781.33p | 753.00p | 771.50p | 354472 |
20/07/2011 | 754.50p | 763.00p | 751.50p | 755.00p | 116543 |
19/07/2011 | 745.00p | 755.50p | 744.00p | 744.00p | 158499 |
18/07/2011 | 758.00p | 769.00p | 743.00p | 743.00p | 146322 |
15/07/2011 | 772.50p | 774.50p | 752.50p | 761.50p | 262768 |
14/07/2011 | 758.50p | 780.00p | 758.50p | 775.00p | 174755 |
13/07/2011 | 759.50p | 768.00p | 754.50p | 760.50p | 158918 |
12/07/2011 | 768.50p | 777.50p | 757.88p | 767.00p | 310576 |
11/07/2011 | 791.50p | 797.00p | 763.00p | 776.00p | 141868 |
08/07/2011 | 798.00p | 807.50p | 785.00p | 797.00p | 129890 |
07/07/2011 | 800.00p | 805.00p | 793.00p | 795.50p | 183335 |
06/07/2011 | 803.50p | 808.00p | 788.00p | 796.00p | 178274 |
05/07/2011 | 794.00p | 799.00p | 790.50p | 795.00p | 181733 |
04/07/2011 | 782.50p | 796.00p | 778.88p | 795.50p | 197774 |
01/07/2011 | 772.50p | 783.00p | 770.32p | 783.00p | 191178 |
30/06/2011 | 765.50p | 775.00p | 756.50p | 772.00p | 238814 |
29/06/2011 | 741.50p | 765.00p | 741.50p | 763.00p | 177238 |
28/06/2011 | 734.50p | 742.50p | 728.50p | 739.00p | 105856 |
27/06/2011 | 726.50p | 736.00p | 726.00p | 731.50p | 122044 |
24/06/2011 | 747.00p | 749.50p | 728.00p | 730.50p | 167488 |
23/06/2011 | 749.00p | 751.00p | 737.50p | 738.00p | 149612 |
*Close Price adjusted for both dividends and splits