Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2012 | 383.48p | 385.50p | 379.85p | 384.29p | 108714 |
20/11/2012 | 381.67p | 386.00p | 379.24p | 383.48p | 123756 |
19/11/2012 | 377.33p | 383.68p | 375.51p | 383.68p | 73022 |
16/11/2012 | 354.32p | 377.33p | 354.32p | 377.33p | 121516 |
15/11/2012 | 350.08p | 368.04p | 350.08p | 368.04p | 93089 |
14/11/2012 | 347.56p | 353.61p | 346.14p | 353.21p | 93028 |
13/11/2012 | 338.07p | 352.40p | 338.07p | 344.63p | 167061 |
12/11/2012 | 337.77p | 353.11p | 337.77p | 344.43p | 108603 |
09/11/2012 | 336.45p | 347.96p | 335.22p | 347.96p | 86092 |
08/11/2012 | 348.46p | 350.68p | 335.65p | 338.07p | 146209 |
07/11/2012 | 350.38p | 364.68p | 348.36p | 350.99p | 104041 |
06/11/2012 | 353.00p | 356.94p | 348.46p | 349.17p | 146390 |
05/11/2012 | 363.40p | 369.09p | 350.58p | 353.11p | 84654 |
02/11/2012 | 365.32p | 372.38p | 359.77p | 365.42p | 102717 |
01/11/2012 | 365.32p | 371.98p | 365.32p | 370.67p | 55816 |
31/10/2012 | 369.05p | 376.96p | 367.03p | 370.36p | 34900 |
30/10/2012 | 365.32p | 376.54p | 365.32p | 367.84p | 41071 |
29/10/2012 | 371.07p | 376.62p | 369.74p | 376.62p | 23049 |
26/10/2012 | 380.35p | 380.35p | 373.28p | 373.59p | 60157 |
25/10/2012 | 375.21p | 375.41p | 370.06p | 373.09p | 47497 |
24/10/2012 | 375.00p | 375.24p | 366.53p | 375.21p | 55549 |
23/10/2012 | 368.34p | 378.44p | 363.30p | 367.64p | 48316 |
22/10/2012 | 368.75p | 378.97p | 368.75p | 371.07p | 64860 |
19/10/2012 | 367.84p | 383.48p | 367.84p | 376.11p | 67456 |
18/10/2012 | 366.53p | 381.40p | 366.53p | 381.36p | 90068 |
17/10/2012 | 368.34p | 376.65p | 365.22p | 372.38p | 80531 |
16/10/2012 | 376.42p | 376.42p | 369.86p | 372.18p | 159777 |
15/10/2012 | 368.34p | 375.21p | 368.14p | 369.86p | 58364 |
12/10/2012 | 378.44p | 382.17p | 369.76p | 376.42p | 157935 |
11/10/2012 | 387.52p | 387.82p | 378.44p | 383.48p | 61024 |
10/10/2012 | 392.36p | 392.36p | 379.51p | 386.91p | 37181 |
09/10/2012 | 392.36p | 392.36p | 383.78p | 385.30p | 17787 |
08/10/2012 | 388.53p | 391.55p | 384.79p | 387.42p | 29415 |
05/10/2012 | 388.53p | 388.53p | 373.39p | 386.41p | 362267 |
04/10/2012 | 388.53p | 388.53p | 377.22p | 383.48p | 414874 |
03/10/2012 | 375.00p | 383.48p | 375.00p | 380.25p | 48877 |
02/10/2012 | 373.19p | 386.71p | 373.19p | 384.79p | 64341 |
01/10/2012 | 382.47p | 385.20p | 378.13p | 378.13p | 110684 |
28/09/2012 | 382.17p | 390.75p | 382.17p | 383.48p | 106557 |
27/09/2012 | 371.37p | 383.08p | 371.37p | 381.36p | 460828 |
26/09/2012 | 380.86p | 382.98p | 373.67p | 375.61p | 48792 |
25/09/2012 | 373.79p | 385.40p | 373.79p | 384.49p | 72264 |
24/09/2012 | 378.23p | 384.49p | 372.28p | 380.86p | 204065 |
21/09/2012 | 393.07p | 396.80p | 370.56p | 370.56p | 497076 |
20/09/2012 | 393.27p | 396.85p | 390.49p | 393.57p | 64788 |
19/09/2012 | 389.64p | 403.66p | 389.64p | 394.99p | 96171 |
18/09/2012 | 408.71p | 408.71p | 394.89p | 397.71p | 59251 |
17/09/2012 | 398.62p | 405.58p | 398.62p | 402.86p | 64979 |
14/09/2012 | 400.84p | 406.10p | 399.12p | 400.33p | 1380504 |
13/09/2012 | 408.31p | 410.93p | 396.90p | 402.76p | 92237 |
12/09/2012 | 398.62p | 413.05p | 396.10p | 412.65p | 147230 |
11/09/2012 | 378.74p | 399.43p | 378.74p | 399.43p | 53977 |
10/09/2012 | 391.76p | 397.95p | 390.85p | 397.91p | 35309 |
07/09/2012 | 397.31p | 397.31p | 387.70p | 393.57p | 69412 |
06/09/2012 | 391.86p | 397.91p | 388.73p | 393.57p | 75411 |
05/09/2012 | 383.48p | 391.55p | 383.48p | 387.42p | 53160 |
04/09/2012 | 396.20p | 396.20p | 387.45p | 391.55p | 583625 |
03/09/2012 | 385.40p | 396.24p | 383.42p | 396.20p | 90784 |
31/08/2012 | 376.92p | 385.70p | 357.24p | 385.70p | 266295 |
30/08/2012 | 387.11p | 390.14p | 372.58p | 373.29p | 118310 |
29/08/2012 | 395.59p | 395.59p | 386.11p | 386.11p | 58480 |
28/08/2012 | 382.98p | 394.27p | 382.98p | 393.67p | 47279 |
24/08/2012 | 385.50p | 393.57p | 375.81p | 393.57p | 382336 |
23/08/2012 | 381.46p | 384.35p | 374.30p | 375.51p | 54585 |
22/08/2012 | 384.49p | 389.33p | 377.22p | 381.46p | 82394 |
21/08/2012 | 376.42p | 386.51p | 369.15p | 386.51p | 96687 |
20/08/2012 | 368.34p | 375.84p | 361.89p | 371.47p | 88248 |
17/08/2012 | 368.44p | 373.39p | 363.30p | 363.30p | 103635 |
16/08/2012 | 365.52p | 374.70p | 363.70p | 367.84p | 107426 |
15/08/2012 | 370.56p | 378.44p | 363.80p | 363.80p | 142471 |
14/08/2012 | 371.78p | 376.32p | 369.35p | 369.56p | 83634 |
13/08/2012 | 365.32p | 378.11p | 365.32p | 371.27p | 91499 |
10/08/2012 | 366.02p | 371.41p | 366.02p | 371.37p | 86515 |
09/08/2012 | 379.65p | 379.74p | 364.21p | 369.35p | 389207 |
08/08/2012 | 371.27p | 382.78p | 365.48p | 380.45p | 147801 |
07/08/2012 | 364.61p | 373.43p | 358.25p | 373.39p | 156432 |
06/08/2012 | 360.37p | 367.33p | 354.11p | 367.33p | 108938 |
03/08/2012 | 354.72p | 363.30p | 354.72p | 362.39p | 67020 |
02/08/2012 | 356.54p | 361.28p | 351.19p | 354.92p | 46341 |
01/08/2012 | 356.34p | 361.27p | 355.43p | 356.74p | 71760 |
31/07/2012 | 354.62p | 364.57p | 354.62p | 358.35p | 79915 |
30/07/2012 | 365.82p | 367.33p | 353.21p | 359.56p | 164340 |
27/07/2012 | 349.98p | 369.49p | 347.25p | 369.45p | 158142 |
26/07/2012 | 344.12p | 350.58p | 341.08p | 350.58p | 146540 |
25/07/2012 | 343.22p | 348.26p | 337.65p | 345.74p | 172024 |
24/07/2012 | 345.03p | 348.42p | 342.62p | 345.44p | 216545 |
23/07/2012 | 339.78p | 350.08p | 333.63p | 347.15p | 190206 |
20/07/2012 | 336.05p | 341.20p | 333.02p | 339.38p | 181268 |
19/07/2012 | 326.77p | 336.99p | 323.94p | 336.96p | 236657 |
18/07/2012 | 327.47p | 329.49p | 321.01p | 324.34p | 331585 |
17/07/2012 | 310.82p | 326.37p | 310.82p | 323.94p | 227017 |
16/07/2012 | 310.12p | 321.87p | 310.12p | 314.15p | 172176 |
13/07/2012 | 310.32p | 311.33p | 305.78p | 308.50p | 355313 |
12/07/2012 | 308.90p | 321.12p | 305.88p | 307.79p | 276451 |
11/07/2012 | 306.89p | 309.91p | 304.26p | 307.79p | 174761 |
10/07/2012 | 305.88p | 311.53p | 303.15p | 308.80p | 176906 |
09/07/2012 | 306.48p | 311.23p | 300.79p | 303.05p | 81896 |
06/07/2012 | 308.30p | 311.44p | 302.95p | 304.77p | 250227 |
05/07/2012 | 317.08p | 317.08p | 304.77p | 307.49p | 270075 |
04/07/2012 | 321.52p | 323.44p | 312.64p | 312.64p | 241796 |
03/07/2012 | 311.23p | 321.72p | 311.23p | 321.72p | 280316 |
02/07/2012 | 305.27p | 313.55p | 305.27p | 312.54p | 195021 |
29/06/2012 | 301.84p | 305.76p | 296.79p | 303.45p | 101002 |
28/06/2012 | 295.68p | 306.22p | 293.23p | 295.08p | 404670 |
27/06/2012 | 295.68p | 300.73p | 295.18p | 295.79p | 291120 |
26/06/2012 | 299.22p | 302.85p | 295.48p | 295.68p | 245558 |
25/06/2012 | 295.68p | 301.16p | 295.68p | 299.82p | 577468 |
22/06/2012 | 300.73p | 302.85p | 292.68p | 297.70p | 480038 |
21/06/2012 | 309.81p | 310.92p | 302.67p | 302.75p | 440030 |
20/06/2012 | 315.16p | 315.72p | 305.39p | 311.02p | 154396 |
19/06/2012 | 316.37p | 321.12p | 314.35p | 315.67p | 474352 |
18/06/2012 | 327.47p | 334.03p | 316.27p | 316.88p | 375845 |
15/06/2012 | 315.87p | 327.57p | 313.65p | 327.37p | 2303624 |
14/06/2012 | 355.22p | 355.22p | 287.81p | 315.87p | 3807100 |
13/06/2012 | 361.08p | 364.71p | 355.33p | 359.97p | 124102 |
12/06/2012 | 361.28p | 363.30p | 354.90p | 358.96p | 84245 |
11/06/2012 | 364.91p | 368.44p | 360.98p | 360.98p | 71241 |
08/06/2012 | 364.21p | 366.43p | 359.77p | 360.67p | 271972 |
07/06/2012 | 369.05p | 371.78p | 364.41p | 366.22p | 405233 |
06/06/2012 | 372.48p | 374.71p | 367.03p | 368.95p | 141414 |
01/06/2012 | 369.15p | 372.48p | 367.84p | 369.35p | 292858 |
31/05/2012 | 366.83p | 378.64p | 366.43p | 368.95p | 153844 |
30/05/2012 | 364.61p | 367.01p | 360.27p | 363.30p | 132266 |
29/05/2012 | 361.28p | 367.54p | 361.28p | 364.11p | 191696 |
28/05/2012 | 363.20p | 367.03p | 356.23p | 356.23p | 62485 |
25/05/2012 | 363.30p | 367.23p | 353.71p | 361.08p | 176483 |
24/05/2012 | 369.25p | 376.66p | 363.30p | 363.60p | 77730 |
23/05/2012 | 387.92p | 388.43p | 369.15p | 371.37p | 121628 |
22/05/2012 | 391.05p | 394.68p | 388.73p | 389.13p | 134157 |
21/05/2012 | 380.05p | 387.52p | 380.05p | 387.01p | 101907 |
18/05/2012 | 378.44p | 385.20p | 376.01p | 382.88p | 361156 |
17/05/2012 | 388.63p | 393.57p | 380.55p | 380.55p | 85569 |
16/05/2012 | 383.48p | 392.46p | 378.93p | 390.34p | 141296 |
15/05/2012 | 396.60p | 400.33p | 391.45p | 391.45p | 136495 |
14/05/2012 | 396.10p | 401.34p | 388.12p | 391.05p | 223134 |
11/05/2012 | 387.01p | 398.76p | 385.40p | 398.72p | 95292 |
10/05/2012 | 399.53p | 399.53p | 389.94p | 390.55p | 111758 |
09/05/2012 | 405.08p | 407.20p | 388.63p | 393.98p | 202056 |
08/05/2012 | 416.88p | 416.88p | 404.27p | 404.27p | 394541 |
04/05/2012 | 414.36p | 417.29p | 412.14p | 414.26p | 266072 |
03/05/2012 | 419.51p | 421.93p | 413.76p | 417.29p | 183823 |
02/05/2012 | 423.34p | 424.76p | 416.58p | 418.80p | 162346 |
01/05/2012 | 415.57p | 419.10p | 414.16p | 419.10p | 128980 |
30/04/2012 | 414.46p | 420.52p | 413.76p | 418.70p | 162313 |
27/04/2012 | 407.10p | 419.21p | 407.10p | 414.77p | 407358 |
26/04/2012 | 414.36p | 415.07p | 410.22p | 412.65p | 147916 |
25/04/2012 | 403.26p | 411.23p | 403.26p | 411.23p | 110224 |
24/04/2012 | 404.98p | 406.19p | 402.55p | 403.06p | 121889 |
23/04/2012 | 410.22p | 421.33p | 404.27p | 405.28p | 128199 |
20/04/2012 | 409.42p | 417.29p | 408.71p | 414.77p | 120686 |
19/04/2012 | 438.78p | 438.78p | 410.73p | 410.73p | 252588 |
18/04/2012 | 431.92p | 438.78p | 421.83p | 435.55p | 155201 |
17/04/2012 | 442.11p | 446.96p | 441.31p | 441.31p | 91287 |
16/04/2012 | 437.17p | 449.68p | 430.00p | 444.13p | 397434 |
13/04/2012 | 434.65p | 441.00p | 430.40p | 438.78p | 125618 |
12/04/2012 | 423.55p | 439.79p | 413.76p | 439.29p | 141380 |
11/04/2012 | 406.09p | 420.21p | 406.09p | 420.21p | 176793 |
10/04/2012 | 411.44p | 416.18p | 406.09p | 410.22p | 189003 |
05/04/2012 | 427.58p | 429.20p | 410.73p | 410.83p | 262280 |
04/04/2012 | 431.32p | 431.92p | 421.12p | 423.65p | 221584 |
03/04/2012 | 434.44p | 436.77p | 427.68p | 436.77p | 162742 |
02/04/2012 | 445.04p | 445.04p | 410.17p | 431.92p | 175474 |
30/03/2012 | 448.07p | 448.17p | 438.54p | 445.04p | 121206 |
29/03/2012 | 442.32p | 446.86p | 434.34p | 446.15p | 138920 |
28/03/2012 | 443.22p | 449.78p | 438.99p | 440.40p | 188724 |
27/03/2012 | 442.62p | 446.86p | 436.97p | 441.10p | 78730 |
26/03/2012 | 425.97p | 439.99p | 425.97p | 438.78p | 305009 |
23/03/2012 | 433.94p | 441.91p | 422.13p | 422.13p | 500871 |
22/03/2012 | 430.21p | 442.01p | 428.79p | 436.56p | 129276 |
21/03/2012 | 421.93p | 437.88p | 421.93p | 433.94p | 333480 |
20/03/2012 | 439.99p | 453.62p | 424.05p | 424.05p | 447439 |
19/03/2012 | 462.60p | 464.21p | 430.90p | 439.99p | 702731 |
16/03/2012 | 444.33p | 466.13p | 444.33p | 466.13p | 553817 |
15/03/2012 | 444.03p | 450.89p | 444.03p | 447.06p | 375714 |
14/03/2012 | 432.02p | 467.95p | 432.02p | 452.10p | 310727 |
13/03/2012 | 403.66p | 445.24p | 403.66p | 445.24p | 300322 |
12/03/2012 | 372.99p | 413.76p | 368.55p | 413.76p | 93215 |
09/03/2012 | 392.16p | 394.59p | 371.78p | 371.78p | 128303 |
08/03/2012 | 396.00p | 410.33p | 386.51p | 386.51p | 114652 |
07/03/2012 | 410.63p | 410.73p | 396.00p | 396.00p | 75523 |
06/03/2012 | 397.61p | 412.65p | 393.67p | 393.67p | 36174 |
05/03/2012 | 398.32p | 412.65p | 398.32p | 401.65p | 105264 |
02/03/2012 | 408.81p | 412.04p | 402.72p | 407.30p | 35712 |
01/03/2012 | 408.91p | 408.91p | 397.00p | 397.31p | 35137 |
29/02/2012 | 403.36p | 405.58p | 391.05p | 403.87p | 50146 |
28/02/2012 | 406.19p | 413.01p | 389.13p | 393.88p | 50701 |
27/02/2012 | 414.46p | 414.46p | 404.27p | 406.19p | 24597 |
24/02/2012 | 403.77p | 417.29p | 403.77p | 404.27p | 77052 |
23/02/2012 | 412.75p | 418.60p | 406.31p | 416.28p | 28427 |
22/02/2012 | 407.80p | 418.70p | 404.77p | 413.05p | 44406 |
21/02/2012 | 413.66p | 414.66p | 405.28p | 413.35p | 79459 |
20/02/2012 | 418.10p | 418.70p | 408.81p | 417.59p | 42384 |
17/02/2012 | 412.85p | 414.06p | 403.66p | 413.25p | 22169 |
16/02/2012 | 408.31p | 416.18p | 402.96p | 402.96p | 57778 |
15/02/2012 | 417.59p | 423.75p | 397.71p | 410.22p | 114700 |
14/02/2012 | 423.75p | 428.89p | 412.56p | 417.19p | 114955 |
13/02/2012 | 418.60p | 423.75p | 404.62p | 422.74p | 74096 |
10/02/2012 | 411.74p | 418.60p | 403.97p | 417.79p | 74896 |
09/02/2012 | 418.70p | 418.70p | 404.07p | 412.55p | 40949 |
08/02/2012 | 404.07p | 413.76p | 404.07p | 406.79p | 15271 |
*Close Price adjusted for both dividends and splits