Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/08/2012 | 1,701.00p | 1,701.00p | 1,682.50p | 1,686.50p | 3646235 |
16/08/2012 | 1,712.00p | 1,714.00p | 1,696.00p | 1,700.00p | 2784014 |
15/08/2012 | 1,707.50p | 1,723.50p | 1,706.00p | 1,708.00p | 2867594 |
14/08/2012 | 1,705.00p | 1,712.50p | 1,699.90p | 1,710.50p | 2657397 |
13/08/2012 | 1,705.50p | 1,706.00p | 1,690.00p | 1,698.00p | 1921048 |
10/08/2012 | 1,708.00p | 1,717.00p | 1,697.50p | 1,706.50p | 2174296 |
09/08/2012 | 1,719.50p | 1,720.50p | 1,699.00p | 1,715.00p | 2701611 |
08/08/2012 | 1,713.00p | 1,729.00p | 1,708.69p | 1,712.00p | 2841760 |
07/08/2012 | 1,699.00p | 1,716.50p | 1,698.35p | 1,716.50p | 2688833 |
06/08/2012 | 1,703.00p | 1,708.00p | 1,692.50p | 1,699.00p | 3897974 |
03/08/2012 | 1,716.00p | 1,719.75p | 1,703.50p | 1,707.50p | 4789104 |
02/08/2012 | 1,739.00p | 1,759.50p | 1,717.50p | 1,717.50p | 3974239 |
01/08/2012 | 1,710.50p | 1,742.28p | 1,705.00p | 1,737.50p | 4981640 |
31/07/2012 | 1,730.00p | 1,747.15p | 1,707.00p | 1,707.00p | 5448384 |
30/07/2012 | 1,705.00p | 1,733.00p | 1,702.50p | 1,732.00p | 3561094 |
27/07/2012 | 1,705.00p | 1,709.50p | 1,690.00p | 1,709.50p | 3585046 |
26/07/2012 | 1,665.50p | 1,706.00p | 1,661.50p | 1,701.00p | 4295581 |
25/07/2012 | 1,656.50p | 1,662.00p | 1,647.00p | 1,660.00p | 2318739 |
24/07/2012 | 1,665.00p | 1,666.83p | 1,651.50p | 1,656.00p | 2478993 |
23/07/2012 | 1,685.50p | 1,686.00p | 1,659.18p | 1,662.00p | 2422709 |
20/07/2012 | 1,694.00p | 1,709.50p | 1,682.00p | 1,694.00p | 6785174 |
19/07/2012 | 1,697.50p | 1,700.00p | 1,689.00p | 1,695.00p | 3153366 |
18/07/2012 | 1,689.00p | 1,694.74p | 1,677.00p | 1,690.00p | 3632114 |
17/07/2012 | 1,678.00p | 1,691.00p | 1,675.50p | 1,684.00p | 3400354 |
16/07/2012 | 1,680.00p | 1,688.00p | 1,669.00p | 1,672.00p | 2311563 |
13/07/2012 | 1,667.50p | 1,680.50p | 1,661.00p | 1,679.00p | 3211454 |
12/07/2012 | 1,667.50p | 1,672.00p | 1,648.27p | 1,665.00p | 4447455 |
11/07/2012 | 1,660.00p | 1,679.50p | 1,653.00p | 1,667.50p | 4514408 |
10/07/2012 | 1,653.50p | 1,672.50p | 1,646.00p | 1,668.00p | 3028502 |
09/07/2012 | 1,670.00p | 1,672.67p | 1,648.50p | 1,648.50p | 3021605 |
06/07/2012 | 1,651.50p | 1,670.50p | 1,650.00p | 1,670.50p | 3140426 |
05/07/2012 | 1,654.50p | 1,661.50p | 1,642.50p | 1,655.00p | 2876062 |
04/07/2012 | 1,659.00p | 1,663.00p | 1,649.50p | 1,654.50p | 1991352 |
03/07/2012 | 1,657.00p | 1,664.00p | 1,640.50p | 1,653.00p | 3650881 |
02/07/2012 | 1,640.50p | 1,658.17p | 1,633.00p | 1,658.00p | 3208377 |
29/06/2012 | 1,644.00p | 1,655.00p | 1,635.50p | 1,642.00p | 4683599 |
28/06/2012 | 1,630.00p | 1,630.00p | 1,604.50p | 1,624.00p | 3596352 |
27/06/2012 | 1,599.50p | 1,634.00p | 1,598.49p | 1,629.00p | 3354827 |
26/06/2012 | 1,586.50p | 1,602.00p | 1,585.00p | 1,596.00p | 2984492 |
25/06/2012 | 1,588.50p | 1,600.00p | 1,576.50p | 1,587.00p | 3838591 |
22/06/2012 | 1,598.00p | 1,607.00p | 1,589.00p | 1,594.00p | 3857575 |
21/06/2012 | 1,604.00p | 1,611.94p | 1,594.50p | 1,607.00p | 3552622 |
20/06/2012 | 1,588.00p | 1,612.64p | 1,569.00p | 1,607.00p | 4802628 |
19/06/2012 | 1,589.00p | 1,602.50p | 1,568.00p | 1,590.50p | 5629917 |
18/06/2012 | 1,602.00p | 1,609.00p | 1,581.50p | 1,602.00p | 3245532 |
15/06/2012 | 1,606.00p | 1,609.55p | 1,586.55p | 1,587.50p | 13173529 |
14/06/2012 | 1,599.50p | 1,609.00p | 1,596.50p | 1,599.00p | 5114740 |
13/06/2012 | 1,589.00p | 1,603.00p | 1,589.00p | 1,601.50p | 3339392 |
12/06/2012 | 1,589.00p | 1,604.16p | 1,579.50p | 1,587.50p | 4465614 |
11/06/2012 | 1,607.50p | 1,616.00p | 1,585.50p | 1,588.50p | 4463699 |
08/06/2012 | 1,577.00p | 1,604.00p | 1,577.00p | 1,592.00p | 4182331 |
07/06/2012 | 1,578.00p | 1,596.37p | 1,570.03p | 1,577.00p | 3700136 |
06/06/2012 | 1,528.00p | 1,586.00p | 1,523.00p | 1,581.00p | 7593029 |
01/06/2012 | 1,544.00p | 1,549.00p | 1,515.50p | 1,516.50p | 4906176 |
31/05/2012 | 1,538.00p | 1,550.09p | 1,524.19p | 1,547.00p | 4997486 |
30/05/2012 | 1,532.50p | 1,546.00p | 1,525.00p | 1,527.00p | 4110119 |
29/05/2012 | 1,516.50p | 1,536.50p | 1,512.50p | 1,536.50p | 3483570 |
28/05/2012 | 1,516.00p | 1,535.00p | 1,506.50p | 1,513.50p | 1325524 |
25/05/2012 | 1,501.50p | 1,518.00p | 1,495.50p | 1,514.00p | 2904392 |
24/05/2012 | 1,489.00p | 1,501.50p | 1,479.00p | 1,498.00p | 3376492 |
23/05/2012 | 1,504.00p | 1,506.50p | 1,475.00p | 1,477.00p | 3242087 |
22/05/2012 | 1,509.00p | 1,518.50p | 1,492.00p | 1,516.50p | 2754470 |
21/05/2012 | 1,492.00p | 1,513.50p | 1,484.00p | 1,508.00p | 3021879 |
18/05/2012 | 1,517.00p | 1,521.25p | 1,489.50p | 1,495.50p | 4845409 |
17/05/2012 | 1,540.00p | 1,544.00p | 1,528.00p | 1,528.00p | 3146763 |
16/05/2012 | 1,545.00p | 1,554.00p | 1,538.50p | 1,538.50p | 3393041 |
15/05/2012 | 1,548.50p | 1,554.38p | 1,538.25p | 1,553.00p | 2586057 |
14/05/2012 | 1,555.50p | 1,556.31p | 1,528.00p | 1,545.00p | 3278077 |
11/05/2012 | 1,535.50p | 1,566.50p | 1,532.00p | 1,563.50p | 3357399 |
10/05/2012 | 1,557.50p | 1,557.50p | 1,522.00p | 1,535.00p | 3787483 |
09/05/2012 | 1,556.00p | 1,557.00p | 1,535.00p | 1,557.00p | 3405197 |
08/05/2012 | 1,554.00p | 1,581.50p | 1,546.50p | 1,549.50p | 5564072 |
04/05/2012 | 1,606.50p | 1,619.49p | 1,594.40p | 1,599.00p | 4279671 |
03/05/2012 | 1,585.00p | 1,617.00p | 1,574.00p | 1,614.50p | 4650064 |
02/05/2012 | 1,570.00p | 1,590.00p | 1,563.00p | 1,590.00p | 4677640 |
01/05/2012 | 1,571.00p | 1,583.50p | 1,562.00p | 1,570.00p | 2275387 |
30/04/2012 | 1,575.50p | 1,577.00p | 1,551.00p | 1,551.00p | 3202882 |
27/04/2012 | 1,566.00p | 1,579.50p | 1,563.00p | 1,574.50p | 2278928 |
26/04/2012 | 1,575.00p | 1,589.05p | 1,561.00p | 1,569.50p | 3355526 |
25/04/2012 | 1,571.00p | 1,577.00p | 1,551.69p | 1,574.00p | 3457163 |
24/04/2012 | 1,557.00p | 1,566.50p | 1,542.50p | 1,563.00p | 3061742 |
23/04/2012 | 1,578.00p | 1,583.50p | 1,549.00p | 1,557.00p | 3743007 |
20/04/2012 | 1,581.00p | 1,600.00p | 1,578.50p | 1,582.00p | 4305490 |
19/04/2012 | 1,586.00p | 1,595.87p | 1,575.50p | 1,589.00p | 5021903 |
18/04/2012 | 1,570.50p | 1,584.23p | 1,566.00p | 1,576.50p | 4310081 |
17/04/2012 | 1,538.00p | 1,571.00p | 1,538.00p | 1,570.50p | 5094954 |
16/04/2012 | 1,522.50p | 1,551.50p | 1,521.50p | 1,543.50p | 4487506 |
13/04/2012 | 1,535.00p | 1,540.00p | 1,517.50p | 1,519.50p | 3956689 |
12/04/2012 | 1,509.00p | 1,542.00p | 1,505.50p | 1,537.00p | 3958763 |
11/04/2012 | 1,500.50p | 1,511.00p | 1,484.50p | 1,507.50p | 4137925 |
10/04/2012 | 1,515.00p | 1,534.56p | 1,225.50p | 1,503.00p | 4296403 |
05/04/2012 | 1,520.00p | 1,531.50p | 1,518.00p | 1,523.50p | 4523864 |
04/04/2012 | 1,538.50p | 1,546.00p | 1,509.50p | 1,516.50p | 3964018 |
03/04/2012 | 1,542.50p | 1,550.00p | 1,537.08p | 1,542.00p | 2782444 |
02/04/2012 | 1,514.00p | 1,547.00p | 1,507.50p | 1,547.00p | 5001597 |
30/03/2012 | 1,514.50p | 1,516.50p | 1,502.50p | 1,502.50p | 6909522 |
29/03/2012 | 1,525.50p | 1,528.50p | 1,510.58p | 1,515.50p | 4423900 |
28/03/2012 | 1,534.00p | 1,548.23p | 1,525.00p | 1,527.00p | 2789692 |
27/03/2012 | 1,541.00p | 1,546.00p | 1,527.00p | 1,531.00p | 3249072 |
26/03/2012 | 1,517.00p | 1,543.00p | 1,515.00p | 1,539.50p | 2933296 |
23/03/2012 | 1,527.50p | 1,533.00p | 1,502.00p | 1,510.00p | 3715555 |
22/03/2012 | 1,525.00p | 1,528.50p | 1,515.69p | 1,523.50p | 1915752 |
21/03/2012 | 1,513.00p | 1,530.00p | 1,509.00p | 1,525.00p | 3760805 |
20/03/2012 | 1,512.00p | 1,519.45p | 1,503.00p | 1,513.00p | 2385156 |
19/03/2012 | 1,520.00p | 1,521.23p | 1,512.00p | 1,517.00p | 1894987 |
16/03/2012 | 1,534.00p | 1,547.50p | 1,517.00p | 1,524.50p | 5985639 |
15/03/2012 | 1,524.50p | 1,544.00p | 1,523.38p | 1,529.50p | 4629428 |
14/03/2012 | 1,555.00p | 1,560.50p | 1,537.50p | 1,537.50p | 4336747 |
13/03/2012 | 1,554.50p | 1,558.50p | 1,543.00p | 1,552.00p | 2963698 |
12/03/2012 | 1,540.50p | 1,558.80p | 1,532.00p | 1,553.00p | 4391959 |
09/03/2012 | 1,519.00p | 1,543.50p | 1,518.50p | 1,542.00p | 2831986 |
08/03/2012 | 1,510.00p | 1,528.50p | 1,510.00p | 1,523.50p | 4819005 |
07/03/2012 | 1,508.00p | 1,517.00p | 1,506.50p | 1,510.50p | 3859735 |
06/03/2012 | 1,521.00p | 1,529.00p | 1,506.00p | 1,508.50p | 2843084 |
05/03/2012 | 1,515.50p | 1,535.00p | 1,506.00p | 1,527.50p | 4681059 |
02/03/2012 | 1,517.00p | 1,519.00p | 1,502.00p | 1,504.50p | 2940644 |
01/03/2012 | 1,501.00p | 1,522.80p | 1,497.00p | 1,519.00p | 3155103 |
29/02/2012 | 1,490.00p | 1,507.00p | 1,485.00p | 1,503.50p | 5732566 |
28/02/2012 | 1,504.50p | 1,508.00p | 1,496.00p | 1,507.50p | 2708367 |
27/02/2012 | 1,494.00p | 1,502.00p | 1,474.00p | 1,501.00p | 2189517 |
24/02/2012 | 1,506.00p | 1,507.50p | 1,488.50p | 1,494.50p | 3250889 |
23/02/2012 | 1,499.50p | 1,506.00p | 1,492.00p | 1,502.50p | 2706481 |
22/02/2012 | 1,489.50p | 1,502.50p | 1,484.00p | 1,500.50p | 3384785 |
21/02/2012 | 1,499.00p | 1,502.96p | 1,482.00p | 1,483.50p | 3072335 |
20/02/2012 | 1,500.00p | 1,507.00p | 1,490.13p | 1,498.00p | 1521731 |
17/02/2012 | 1,507.50p | 1,510.00p | 1,492.00p | 1,498.50p | 3253551 |
16/02/2012 | 1,500.00p | 1,504.58p | 1,484.00p | 1,500.00p | 3968961 |
15/02/2012 | 1,519.50p | 1,524.00p | 1,502.65p | 1,506.50p | 3446318 |
14/02/2012 | 1,496.50p | 1,518.00p | 1,486.00p | 1,509.50p | 5208229 |
13/02/2012 | 1,488.50p | 1,503.00p | 1,487.50p | 1,503.00p | 3530055 |
10/02/2012 | 1,461.00p | 1,488.50p | 1,461.00p | 1,483.50p | 3291014 |
09/02/2012 | 1,464.50p | 1,468.00p | 1,436.00p | 1,468.00p | 4465512 |
08/02/2012 | 1,471.00p | 1,484.00p | 1,460.00p | 1,461.50p | 2249677 |
07/02/2012 | 1,471.00p | 1,475.00p | 1,467.00p | 1,474.00p | 2759121 |
06/02/2012 | 1,460.00p | 1,474.00p | 1,454.42p | 1,474.00p | 2935204 |
03/02/2012 | 1,430.00p | 1,461.15p | 1,426.00p | 1,461.00p | 3385848 |
02/02/2012 | 1,432.50p | 1,433.50p | 1,418.12p | 1,429.50p | 3519686 |
01/02/2012 | 1,406.00p | 1,434.50p | 1,406.00p | 1,432.00p | 3138997 |
31/01/2012 | 1,415.50p | 1,424.00p | 1,401.00p | 1,402.00p | 4518752 |
30/01/2012 | 1,409.50p | 1,421.00p | 1,408.50p | 1,418.00p | 3367368 |
27/01/2012 | 1,420.00p | 1,428.50p | 1,410.00p | 1,411.50p | 2720233 |
26/01/2012 | 1,416.00p | 1,433.50p | 1,415.00p | 1,421.50p | 3509698 |
25/01/2012 | 1,408.00p | 1,429.00p | 1,403.50p | 1,418.00p | 3933335 |
24/01/2012 | 1,382.00p | 1,412.50p | 1,379.50p | 1,408.50p | 4195655 |
23/01/2012 | 1,391.50p | 1,395.36p | 1,383.00p | 1,387.50p | 3751024 |
20/01/2012 | 1,395.50p | 1,408.50p | 1,384.00p | 1,393.00p | 5819482 |
19/01/2012 | 1,407.50p | 1,413.00p | 1,377.00p | 1,381.00p | 5346646 |
18/01/2012 | 1,399.00p | 1,409.50p | 1,394.00p | 1,401.50p | 2822941 |
17/01/2012 | 1,417.00p | 1,422.00p | 1,395.50p | 1,401.00p | 2642542 |
16/01/2012 | 1,392.50p | 1,409.50p | 1,390.91p | 1,406.00p | 2810396 |
13/01/2012 | 1,406.00p | 1,414.18p | 1,380.50p | 1,390.00p | 3501337 |
12/01/2012 | 1,404.00p | 1,416.00p | 1,395.50p | 1,399.50p | 3625819 |
11/01/2012 | 1,417.50p | 1,417.50p | 1,388.50p | 1,399.00p | 4135595 |
10/01/2012 | 1,423.50p | 1,429.50p | 1,416.00p | 1,416.00p | 5063780 |
09/01/2012 | 1,412.50p | 1,425.00p | 1,411.00p | 1,416.00p | 3072142 |
06/01/2012 | 1,413.00p | 1,424.00p | 1,407.00p | 1,414.50p | 3332410 |
05/01/2012 | 1,420.00p | 1,422.00p | 1,408.50p | 1,415.00p | 3612181 |
04/01/2012 | 1,418.50p | 1,430.50p | 1,408.73p | 1,412.00p | 3919542 |
03/01/2012 | 1,424.00p | 1,438.00p | 1,408.00p | 1,428.00p | 3801499 |
30/12/2011 | 1,414.00p | 1,414.00p | 1,391.50p | 1,406.50p | 1199368 |
29/12/2011 | 1,396.50p | 1,408.00p | 1,388.00p | 1,408.00p | 1684060 |
28/12/2011 | 1,385.00p | 1,404.50p | 1,372.50p | 1,396.50p | 2437026 |
23/12/2011 | 1,362.50p | 1,381.00p | 1,362.50p | 1,378.00p | 870212 |
22/12/2011 | 1,343.00p | 1,366.50p | 1,343.00p | 1,358.00p | 2554978 |
21/12/2011 | 1,361.00p | 1,363.50p | 1,337.50p | 1,346.00p | 2719802 |
20/12/2011 | 1,350.50p | 1,356.00p | 1,342.00p | 1,351.50p | 2942529 |
19/12/2011 | 1,347.00p | 1,363.90p | 1,342.00p | 1,354.00p | 3223649 |
16/12/2011 | 1,363.50p | 1,368.00p | 1,350.29p | 1,353.00p | 5735251 |
15/12/2011 | 1,369.00p | 1,373.50p | 1,355.00p | 1,362.50p | 3595847 |
14/12/2011 | 1,384.00p | 1,387.00p | 1,363.00p | 1,367.50p | 4184121 |
13/12/2011 | 1,372.00p | 1,391.50p | 1,368.00p | 1,390.00p | 4481078 |
12/12/2011 | 1,357.50p | 1,383.00p | 1,350.00p | 1,374.00p | 4523724 |
09/12/2011 | 1,364.00p | 1,369.00p | 1,350.00p | 1,360.00p | 4178363 |
08/12/2011 | 1,372.00p | 1,388.61p | 1,369.50p | 1,371.00p | 5639645 |
07/12/2011 | 1,370.00p | 1,372.00p | 1,355.00p | 1,366.50p | 6086793 |
06/12/2011 | 1,350.00p | 1,368.50p | 1,344.00p | 1,360.00p | 3505001 |
05/12/2011 | 1,363.00p | 1,366.00p | 1,347.00p | 1,354.50p | 2855171 |
02/12/2011 | 1,363.00p | 1,369.50p | 1,345.50p | 1,355.00p | 3745150 |
01/12/2011 | 1,364.00p | 1,370.54p | 1,352.00p | 1,352.00p | 4449958 |
30/11/2011 | 1,326.00p | 1,364.00p | 1,321.00p | 1,362.00p | 6660949 |
29/11/2011 | 1,323.00p | 1,333.00p | 1,312.50p | 1,328.50p | 3819760 |
28/11/2011 | 1,304.50p | 1,326.50p | 1,299.00p | 1,326.50p | 3989279 |
25/11/2011 | 1,292.50p | 1,308.00p | 1,281.50p | 1,295.50p | 3128777 |
24/11/2011 | 1,281.50p | 1,301.50p | 1,276.50p | 1,297.50p | 5208265 |
23/11/2011 | 1,301.00p | 1,307.50p | 1,281.00p | 1,281.00p | 4083347 |
22/11/2011 | 1,303.50p | 1,321.50p | 1,298.00p | 1,306.00p | 5597124 |
21/11/2011 | 1,305.50p | 1,308.39p | 1,276.50p | 1,287.00p | 3534580 |
18/11/2011 | 1,326.00p | 1,331.50p | 1,307.00p | 1,316.00p | 4275541 |
17/11/2011 | 1,315.00p | 1,339.00p | 1,308.00p | 1,336.00p | 7268182 |
16/11/2011 | 1,331.50p | 1,347.00p | 1,304.50p | 1,322.00p | 6266286 |
15/11/2011 | 1,313.50p | 1,343.50p | 1,311.04p | 1,337.00p | 3681595 |
14/11/2011 | 1,334.00p | 1,337.50p | 1,312.50p | 1,320.50p | 2688395 |
11/11/2011 | 1,302.00p | 1,328.00p | 1,299.00p | 1,328.00p | 2610497 |
10/11/2011 | 1,293.00p | 1,320.50p | 1,293.00p | 1,303.00p | 2711753 |
09/11/2011 | 1,335.00p | 1,335.00p | 1,309.00p | 1,319.00p | 3827805 |
08/11/2011 | 1,313.50p | 1,331.50p | 1,310.13p | 1,322.00p | 2496120 |
07/11/2011 | 1,303.00p | 1,316.00p | 1,286.61p | 1,309.00p | 1902630 |
04/11/2011 | 1,323.50p | 1,323.50p | 1,301.00p | 1,308.00p | 2848008 |
03/11/2011 | 1,269.00p | 1,318.50p | 1,269.00p | 1,316.00p | 4843713 |
02/11/2011 | 1,300.00p | 1,301.00p | 1,270.00p | 1,286.00p | 6239707 |
*Close Price adjusted for both dividends and splits