Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2012 | 474.00p | 478.00p | 473.60p | 474.20p | 407058 |
10/02/2012 | 471.60p | 473.30p | 470.00p | 472.00p | 278089 |
09/02/2012 | 474.70p | 476.00p | 471.66p | 473.00p | 484558 |
08/02/2012 | 479.80p | 480.03p | 474.40p | 474.80p | 348307 |
07/02/2012 | 478.40p | 479.70p | 473.67p | 478.40p | 410776 |
06/02/2012 | 478.90p | 484.00p | 476.25p | 478.20p | 295999 |
03/02/2012 | 476.60p | 479.73p | 475.70p | 478.20p | 413479 |
02/02/2012 | 480.00p | 484.90p | 475.00p | 476.40p | 204393 |
01/02/2012 | 474.00p | 482.40p | 473.10p | 479.30p | 209546 |
31/01/2012 | 473.40p | 478.90p | 473.20p | 477.00p | 282113 |
30/01/2012 | 475.00p | 475.00p | 468.30p | 470.40p | 285567 |
27/01/2012 | 475.10p | 479.41p | 473.80p | 475.00p | 246130 |
26/01/2012 | 472.30p | 479.89p | 469.77p | 476.70p | 209613 |
25/01/2012 | 476.70p | 477.60p | 469.60p | 471.60p | 269744 |
24/01/2012 | 481.00p | 481.80p | 475.50p | 475.50p | 314459 |
23/01/2012 | 485.30p | 486.62p | 480.80p | 480.90p | 279965 |
20/01/2012 | 487.30p | 489.70p | 482.80p | 482.80p | 135520 |
19/01/2012 | 489.00p | 490.70p | 485.98p | 487.80p | 305643 |
18/01/2012 | 483.60p | 488.00p | 482.00p | 487.00p | 149472 |
17/01/2012 | 485.80p | 487.60p | 483.10p | 485.00p | 217986 |
16/01/2012 | 476.10p | 482.85p | 476.10p | 481.40p | 186709 |
13/01/2012 | 480.60p | 484.95p | 476.83p | 480.10p | 195565 |
12/01/2012 | 478.60p | 482.65p | 477.20p | 479.20p | 276214 |
11/01/2012 | 476.20p | 481.23p | 476.20p | 479.30p | 709744 |
10/01/2012 | 480.00p | 483.60p | 475.00p | 478.50p | 209314 |
09/01/2012 | 477.60p | 480.40p | 475.00p | 476.00p | 137808 |
06/01/2012 | 479.20p | 480.90p | 474.10p | 477.40p | 131698 |
05/01/2012 | 479.10p | 484.80p | 475.00p | 476.00p | 180258 |
04/01/2012 | 483.30p | 485.00p | 477.40p | 479.00p | 158575 |
03/01/2012 | 480.00p | 484.10p | 477.65p | 482.00p | 284863 |
30/12/2011 | 474.40p | 474.73p | 470.30p | 473.50p | 49260 |
29/12/2011 | 469.50p | 473.00p | 467.40p | 473.00p | 237137 |
28/12/2011 | 465.80p | 472.00p | 465.00p | 469.70p | 254912 |
23/12/2011 | 467.20p | 471.09p | 465.47p | 466.50p | 83277 |
22/12/2011 | 468.40p | 470.00p | 464.98p | 465.60p | 145960 |
21/12/2011 | 465.10p | 469.60p | 460.50p | 461.50p | 180236 |
20/12/2011 | 462.30p | 466.89p | 457.97p | 464.20p | 152966 |
19/12/2011 | 464.00p | 467.00p | 459.50p | 461.60p | 217901 |
16/12/2011 | 466.20p | 471.20p | 465.98p | 466.70p | 213121 |
15/12/2011 | 461.50p | 467.00p | 461.30p | 467.00p | 148956 |
14/12/2011 | 464.90p | 467.24p | 456.00p | 461.60p | 261616 |
13/12/2011 | 465.30p | 471.20p | 462.10p | 466.30p | 161540 |
12/12/2011 | 464.50p | 468.00p | 462.00p | 462.00p | 222737 |
09/12/2011 | 463.80p | 467.66p | 454.00p | 464.50p | 478781 |
08/12/2011 | 472.30p | 472.30p | 460.30p | 460.80p | 246513 |
07/12/2011 | 476.90p | 477.69p | 464.50p | 466.60p | 259558 |
06/12/2011 | 472.80p | 475.50p | 468.91p | 472.00p | 205195 |
05/12/2011 | 478.10p | 480.00p | 474.00p | 474.00p | 187148 |
02/12/2011 | 476.70p | 481.60p | 473.21p | 475.00p | 383175 |
01/12/2011 | 478.10p | 480.50p | 472.80p | 473.20p | 354250 |
30/11/2011 | 461.00p | 476.05p | 455.10p | 475.70p | 311135 |
29/11/2011 | 461.00p | 464.40p | 457.10p | 462.20p | 229153 |
28/11/2011 | 451.10p | 460.50p | 451.10p | 459.60p | 192173 |
25/11/2011 | 443.10p | 451.80p | 441.60p | 448.40p | 170315 |
24/11/2011 | 443.30p | 448.30p | 442.00p | 443.10p | 319190 |
23/11/2011 | 445.60p | 447.80p | 441.70p | 444.00p | 513086 |
22/11/2011 | 448.00p | 452.10p | 446.80p | 448.50p | 244132 |
21/11/2011 | 449.00p | 451.70p | 443.90p | 446.30p | 310036 |
18/11/2011 | 451.60p | 459.69p | 448.00p | 451.80p | 348041 |
17/11/2011 | 462.10p | 466.50p | 454.90p | 457.00p | 188106 |
16/11/2011 | 466.90p | 470.00p | 460.42p | 464.70p | 172607 |
15/11/2011 | 470.00p | 472.20p | 461.60p | 469.20p | 250928 |
14/11/2011 | 470.00p | 473.00p | 464.50p | 468.80p | 102511 |
11/11/2011 | 458.40p | 467.90p | 456.00p | 466.40p | 222054 |
10/11/2011 | 453.70p | 461.00p | 453.60p | 454.50p | 183362 |
09/11/2011 | 467.00p | 467.50p | 457.00p | 458.30p | 230526 |
08/11/2011 | 461.70p | 467.60p | 460.60p | 464.50p | 303061 |
07/11/2011 | 467.70p | 468.80p | 460.13p | 461.00p | 167188 |
04/11/2011 | 470.20p | 475.75p | 464.30p | 469.40p | 301994 |
03/11/2011 | 460.30p | 472.40p | 456.13p | 471.60p | 177665 |
02/11/2011 | 460.00p | 465.40p | 456.30p | 463.80p | 158280 |
01/11/2011 | 461.80p | 464.80p | 450.70p | 455.20p | 242235 |
31/10/2011 | 480.00p | 480.00p | 466.80p | 466.80p | 285112 |
28/10/2011 | 484.00p | 486.00p | 478.00p | 479.70p | 231557 |
27/10/2011 | 479.50p | 485.80p | 473.00p | 482.00p | 285872 |
26/10/2011 | 472.60p | 476.80p | 467.43p | 470.90p | 121135 |
25/10/2011 | 474.10p | 480.10p | 471.00p | 473.60p | 149100 |
24/10/2011 | 472.70p | 476.90p | 470.00p | 474.70p | 330908 |
21/10/2011 | 461.80p | 472.90p | 461.24p | 469.20p | 186244 |
20/10/2011 | 456.50p | 465.00p | 456.50p | 459.00p | 99116 |
19/10/2011 | 459.90p | 463.32p | 455.50p | 461.80p | 284013 |
18/10/2011 | 457.50p | 457.50p | 450.10p | 455.10p | 136878 |
17/10/2011 | 472.30p | 473.00p | 459.30p | 459.30p | 310187 |
14/10/2011 | 464.00p | 469.45p | 462.70p | 466.30p | 155680 |
13/10/2011 | 471.00p | 471.00p | 461.00p | 461.40p | 168120 |
12/10/2011 | 472.10p | 472.10p | 466.70p | 468.10p | 446596 |
11/10/2011 | 471.20p | 472.95p | 464.50p | 469.50p | 174349 |
10/10/2011 | 468.00p | 474.40p | 466.05p | 473.00p | 215011 |
07/10/2011 | 470.00p | 472.90p | 463.10p | 465.60p | 146105 |
06/10/2011 | 461.00p | 470.00p | 459.60p | 467.60p | 247179 |
05/10/2011 | 451.50p | 460.20p | 450.00p | 456.80p | 152797 |
04/10/2011 | 442.30p | 446.50p | 436.05p | 441.10p | 171346 |
03/10/2011 | 440.90p | 450.30p | 440.10p | 449.50p | 149073 |
30/09/2011 | 451.00p | 451.90p | 445.00p | 448.70p | 75684 |
29/09/2011 | 455.40p | 460.00p | 450.20p | 454.70p | 167891 |
28/09/2011 | 450.00p | 459.20p | 449.60p | 455.00p | 185483 |
27/09/2011 | 442.00p | 458.00p | 440.30p | 455.20p | 165642 |
26/09/2011 | 432.50p | 446.80p | 429.25p | 437.10p | 166558 |
23/09/2011 | 432.00p | 437.55p | 424.60p | 436.00p | 219420 |
22/09/2011 | 435.30p | 437.10p | 426.65p | 432.00p | 209369 |
21/09/2011 | 450.00p | 450.90p | 441.50p | 441.60p | 369278 |
20/09/2011 | 440.20p | 452.90p | 440.10p | 450.20p | 163465 |
19/09/2011 | 445.10p | 448.40p | 438.00p | 440.10p | 84528 |
16/09/2011 | 452.80p | 456.50p | 450.00p | 451.50p | 202948 |
15/09/2011 | 450.00p | 455.00p | 446.50p | 451.60p | 101995 |
14/09/2011 | 436.60p | 448.00p | 435.90p | 445.30p | 87458 |
13/09/2011 | 435.60p | 439.10p | 428.00p | 437.70p | 212606 |
12/09/2011 | 434.00p | 436.90p | 427.10p | 435.20p | 140536 |
09/09/2011 | 446.40p | 451.80p | 439.80p | 439.80p | 223478 |
08/09/2011 | 447.00p | 457.90p | 446.01p | 450.60p | 360792 |
07/09/2011 | 445.00p | 449.04p | 443.50p | 445.70p | 356677 |
06/09/2011 | 436.00p | 440.70p | 432.30p | 438.80p | 257844 |
05/09/2011 | 442.00p | 442.10p | 432.40p | 434.50p | 229746 |
02/09/2011 | 451.10p | 455.00p | 442.30p | 447.00p | 263862 |
01/09/2011 | 458.50p | 462.85p | 454.30p | 456.00p | 277873 |
31/08/2011 | 456.50p | 462.00p | 453.25p | 458.30p | 202341 |
30/08/2011 | 454.60p | 459.80p | 451.10p | 453.20p | 193165 |
26/08/2011 | 445.50p | 446.00p | 434.90p | 445.60p | 174734 |
25/08/2011 | 453.70p | 456.00p | 444.40p | 445.10p | 135158 |
24/08/2011 | 448.00p | 454.40p | 445.40p | 450.50p | 306944 |
23/08/2011 | 447.00p | 453.30p | 440.60p | 445.00p | 191813 |
22/08/2011 | 429.90p | 448.50p | 427.20p | 442.20p | 144734 |
19/08/2011 | 432.00p | 438.40p | 426.50p | 433.10p | 231610 |
18/08/2011 | 438.80p | 442.30p | 427.20p | 435.90p | 258795 |
17/08/2011 | 445.00p | 449.40p | 443.00p | 445.00p | 185409 |
16/08/2011 | 450.50p | 450.50p | 441.50p | 447.50p | 253359 |
15/08/2011 | 451.00p | 455.25p | 449.00p | 451.20p | 201547 |
12/08/2011 | 431.40p | 448.00p | 431.40p | 447.50p | 232490 |
11/08/2011 | 424.10p | 434.00p | 418.00p | 433.90p | 513859 |
10/08/2011 | 438.90p | 439.00p | 418.95p | 422.50p | 569857 |
09/08/2011 | 427.00p | 432.80p | 405.00p | 432.80p | 1135573 |
08/08/2011 | 430.90p | 438.20p | 424.10p | 427.80p | 638611 |
05/08/2011 | 433.80p | 440.00p | 427.80p | 434.80p | 454306 |
04/08/2011 | 453.20p | 456.51p | 439.65p | 440.20p | 278432 |
03/08/2011 | 455.80p | 458.50p | 449.00p | 451.00p | 409099 |
02/08/2011 | 461.00p | 463.60p | 458.30p | 460.00p | 299482 |
01/08/2011 | 465.00p | 470.00p | 461.00p | 461.50p | 291194 |
29/07/2011 | 461.80p | 464.50p | 458.80p | 461.10p | 261760 |
28/07/2011 | 461.10p | 464.20p | 458.14p | 463.30p | 113139 |
27/07/2011 | 465.80p | 468.50p | 462.10p | 462.70p | 212945 |
26/07/2011 | 465.70p | 468.50p | 464.30p | 468.00p | 251490 |
25/07/2011 | 466.50p | 466.80p | 462.50p | 465.00p | 279396 |
22/07/2011 | 464.00p | 469.60p | 464.00p | 467.10p | 237705 |
21/07/2011 | 461.90p | 466.90p | 458.10p | 464.00p | 340081 |
20/07/2011 | 462.00p | 464.90p | 461.20p | 462.20p | 288545 |
19/07/2011 | 459.70p | 464.10p | 458.15p | 459.90p | 271334 |
18/07/2011 | 467.80p | 467.90p | 458.00p | 459.90p | 289879 |
15/07/2011 | 464.00p | 468.30p | 463.70p | 466.00p | 293490 |
14/07/2011 | 465.00p | 468.50p | 463.76p | 467.60p | 193324 |
13/07/2011 | 464.00p | 469.40p | 464.00p | 468.30p | 192864 |
12/07/2011 | 467.40p | 467.90p | 458.55p | 465.00p | 660907 |
11/07/2011 | 468.60p | 471.59p | 463.50p | 464.30p | 290676 |
08/07/2011 | 474.70p | 478.86p | 469.80p | 470.00p | 188659 |
07/07/2011 | 472.60p | 475.00p | 470.80p | 474.00p | 379964 |
06/07/2011 | 474.20p | 474.20p | 467.00p | 470.30p | 379414 |
05/07/2011 | 472.50p | 476.30p | 472.20p | 472.30p | 181451 |
04/07/2011 | 476.60p | 478.30p | 474.50p | 474.90p | 339710 |
01/07/2011 | 472.00p | 475.30p | 470.14p | 475.00p | 314822 |
30/06/2011 | 467.00p | 471.00p | 466.50p | 470.80p | 347666 |
29/06/2011 | 469.50p | 470.00p | 464.40p | 467.80p | 310482 |
28/06/2011 | 469.00p | 471.97p | 466.00p | 466.90p | 445644 |
27/06/2011 | 465.00p | 470.00p | 464.70p | 467.50p | 268288 |
24/06/2011 | 469.20p | 469.47p | 464.25p | 465.00p | 227850 |
23/06/2011 | 471.00p | 473.00p | 463.50p | 464.50p | 387798 |
22/06/2011 | 471.10p | 475.30p | 471.10p | 474.90p | 215310 |
21/06/2011 | 472.60p | 475.00p | 468.75p | 475.00p | 269278 |
20/06/2011 | 466.40p | 471.40p | 464.50p | 467.90p | 297575 |
17/06/2011 | 466.90p | 472.40p | 463.00p | 470.00p | 665727 |
16/06/2011 | 470.00p | 470.50p | 462.35p | 468.00p | 437456 |
15/06/2011 | 478.00p | 478.00p | 471.00p | 471.00p | 213351 |
14/06/2011 | 482.90p | 485.40p | 481.20p | 484.30p | 264854 |
13/06/2011 | 484.00p | 484.00p | 479.10p | 482.00p | 292967 |
10/06/2011 | 485.70p | 488.90p | 479.20p | 480.60p | 204609 |
09/06/2011 | 486.30p | 490.00p | 482.00p | 488.80p | 181537 |
08/06/2011 | 483.10p | 487.00p | 482.80p | 486.00p | 375442 |
07/06/2011 | 487.70p | 488.90p | 484.70p | 487.90p | 284883 |
06/06/2011 | 482.30p | 487.28p | 482.30p | 485.00p | 837796 |
03/06/2011 | 487.30p | 491.00p | 482.90p | 486.90p | 296556 |
02/06/2011 | 481.10p | 489.90p | 481.10p | 485.10p | 303681 |
01/06/2011 | 494.90p | 494.90p | 487.90p | 487.90p | 237904 |
31/05/2011 | 490.00p | 494.79p | 488.50p | 492.20p | 354079 |
27/05/2011 | 486.20p | 489.20p | 484.42p | 489.00p | 177796 |
26/05/2011 | 480.00p | 484.00p | 478.16p | 480.80p | 159087 |
25/05/2011 | 475.30p | 479.30p | 472.60p | 479.00p | 312064 |
24/05/2011 | 478.90p | 478.90p | 473.20p | 477.00p | 292908 |
23/05/2011 | 474.50p | 474.50p | 470.70p | 473.40p | 318622 |
20/05/2011 | 480.00p | 480.00p | 475.50p | 478.00p | 347253 |
19/05/2011 | 474.10p | 480.23p | 473.25p | 477.40p | 214806 |
18/05/2011 | 472.60p | 475.34p | 470.48p | 474.00p | 163144 |
17/05/2011 | 476.10p | 476.41p | 468.00p | 468.00p | 235684 |
16/05/2011 | 472.10p | 475.80p | 468.70p | 474.50p | 200198 |
13/05/2011 | 478.00p | 478.30p | 473.30p | 473.30p | 166864 |
12/05/2011 | 474.10p | 474.50p | 467.83p | 473.90p | 295623 |
11/05/2011 | 478.00p | 480.00p | 473.70p | 473.70p | 260857 |
10/05/2011 | 471.90p | 478.00p | 469.07p | 478.00p | 256527 |
09/05/2011 | 466.00p | 469.97p | 466.00p | 469.50p | 130582 |
06/05/2011 | 461.10p | 469.60p | 458.70p | 469.20p | 334312 |
05/05/2011 | 467.00p | 467.59p | 460.00p | 462.80p | 225088 |
04/05/2011 | 465.80p | 466.65p | 461.10p | 462.00p | 255257 |
03/05/2011 | 465.90p | 468.75p | 462.70p | 468.10p | 457328 |
*Close Price adjusted for both dividends and splits