Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/08/2012 | 369.75p | 370.00p | 365.72p | 367.62p | 68914 |
24/08/2012 | 368.50p | 368.50p | 365.76p | 366.75p | 62732 |
23/08/2012 | 370.00p | 370.00p | 366.00p | 366.62p | 97673 |
22/08/2012 | 366.00p | 369.20p | 365.00p | 367.37p | 33256 |
21/08/2012 | 368.50p | 372.00p | 368.50p | 371.50p | 49127 |
20/08/2012 | 372.00p | 372.00p | 367.50p | 371.00p | 66183 |
17/08/2012 | 369.00p | 372.00p | 367.99p | 370.62p | 88642 |
16/08/2012 | 371.00p | 371.00p | 367.00p | 368.00p | 43516 |
15/08/2012 | 368.79p | 370.00p | 367.30p | 370.00p | 40270 |
14/08/2012 | 368.00p | 371.00p | 367.25p | 371.00p | 49885 |
13/08/2012 | 366.00p | 370.00p | 366.00p | 367.88p | 58409 |
10/08/2012 | 366.00p | 370.00p | 366.00p | 367.50p | 69704 |
09/08/2012 | 368.25p | 371.00p | 367.26p | 371.00p | 70437 |
08/08/2012 | 366.50p | 370.50p | 366.00p | 368.00p | 46633 |
07/08/2012 | 372.00p | 372.00p | 368.50p | 368.50p | 30690 |
06/08/2012 | 368.50p | 372.00p | 365.01p | 370.50p | 58489 |
03/08/2012 | 364.50p | 368.00p | 362.00p | 367.37p | 71473 |
02/08/2012 | 365.00p | 366.50p | 360.85p | 362.00p | 61171 |
01/08/2012 | 364.50p | 364.50p | 360.63p | 363.75p | 21287 |
31/07/2012 | 362.00p | 364.00p | 360.00p | 361.50p | 114283 |
30/07/2012 | 361.00p | 365.00p | 361.00p | 363.75p | 82298 |
27/07/2012 | 358.00p | 364.00p | 356.01p | 363.00p | 85066 |
26/07/2012 | 355.50p | 357.00p | 350.15p | 356.75p | 149608 |
25/07/2012 | 353.25p | 353.94p | 350.00p | 350.00p | 68101 |
24/07/2012 | 352.75p | 354.49p | 351.00p | 351.00p | 180400 |
23/07/2012 | 355.00p | 355.00p | 350.00p | 350.00p | 102278 |
20/07/2012 | 360.00p | 360.00p | 355.00p | 355.00p | 77888 |
19/07/2012 | 358.00p | 360.00p | 354.50p | 360.00p | 77481 |
18/07/2012 | 356.00p | 356.25p | 352.50p | 355.50p | 356493 |
17/07/2012 | 356.00p | 359.39p | 353.00p | 353.00p | 61855 |
16/07/2012 | 359.00p | 359.00p | 355.25p | 357.38p | 39062 |
13/07/2012 | 355.75p | 357.00p | 355.23p | 355.50p | 78088 |
12/07/2012 | 355.25p | 355.25p | 353.10p | 354.25p | 35975 |
11/07/2012 | 355.00p | 355.00p | 353.00p | 353.87p | 77946 |
10/07/2012 | 354.00p | 357.00p | 354.00p | 355.50p | 102064 |
09/07/2012 | 356.00p | 356.92p | 353.50p | 356.00p | 74801 |
06/07/2012 | 358.00p | 358.00p | 353.25p | 355.75p | 59312 |
05/07/2012 | 358.00p | 360.49p | 354.00p | 357.25p | 77514 |
04/07/2012 | 354.00p | 359.75p | 353.93p | 357.50p | 55108 |
03/07/2012 | 356.25p | 357.00p | 353.00p | 356.50p | 121638 |
02/07/2012 | 353.00p | 355.00p | 350.00p | 352.25p | 101802 |
29/06/2012 | 346.75p | 351.74p | 345.75p | 349.50p | 182427 |
28/06/2012 | 342.00p | 346.00p | 341.80p | 344.00p | 63473 |
27/06/2012 | 339.50p | 345.00p | 339.50p | 343.00p | 59285 |
26/06/2012 | 342.00p | 343.50p | 341.00p | 341.50p | 54752 |
25/06/2012 | 341.75p | 342.00p | 337.51p | 340.37p | 95682 |
22/06/2012 | 340.50p | 342.00p | 336.00p | 340.88p | 48967 |
21/06/2012 | 342.50p | 342.50p | 337.46p | 337.50p | 52265 |
20/06/2012 | 342.75p | 343.00p | 338.10p | 340.63p | 37700 |
19/06/2012 | 339.75p | 342.00p | 335.60p | 340.25p | 74386 |
18/06/2012 | 337.75p | 340.00p | 335.00p | 335.00p | 60191 |
15/06/2012 | 333.75p | 336.75p | 329.10p | 331.75p | 99616 |
14/06/2012 | 329.00p | 333.75p | 329.00p | 332.50p | 28481 |
13/06/2012 | 333.00p | 333.50p | 329.25p | 330.75p | 36653 |
12/06/2012 | 332.00p | 335.74p | 330.00p | 330.00p | 46070 |
11/06/2012 | 335.00p | 337.50p | 330.50p | 333.75p | 56333 |
08/06/2012 | 331.50p | 333.00p | 328.00p | 333.00p | 64707 |
07/06/2012 | 332.50p | 333.75p | 330.60p | 333.75p | 111165 |
06/06/2012 | 330.00p | 331.45p | 329.30p | 330.50p | 39233 |
01/06/2012 | 329.00p | 330.63p | 327.00p | 327.75p | 93931 |
31/05/2012 | 331.25p | 333.50p | 328.00p | 328.00p | 123082 |
30/05/2012 | 331.50p | 332.22p | 328.00p | 329.50p | 130149 |
29/05/2012 | 334.75p | 334.75p | 331.22p | 334.00p | 65358 |
28/05/2012 | 331.00p | 334.00p | 330.01p | 334.00p | 41761 |
25/05/2012 | 329.25p | 330.62p | 327.60p | 330.00p | 36624 |
24/05/2012 | 327.25p | 329.15p | 325.25p | 328.00p | 44478 |
23/05/2012 | 325.00p | 329.25p | 325.00p | 325.50p | 34473 |
22/05/2012 | 330.50p | 332.17p | 328.50p | 331.00p | 88647 |
21/05/2012 | 328.00p | 331.49p | 326.51p | 329.12p | 97227 |
18/05/2012 | 331.00p | 332.75p | 327.01p | 328.87p | 98238 |
17/05/2012 | 335.00p | 337.00p | 330.00p | 335.00p | 68989 |
16/05/2012 | 335.75p | 335.75p | 331.60p | 335.50p | 50890 |
15/05/2012 | 336.00p | 338.37p | 334.25p | 337.00p | 59668 |
14/05/2012 | 340.00p | 342.00p | 336.50p | 338.00p | 81533 |
11/05/2012 | 343.50p | 344.00p | 338.50p | 342.00p | 111128 |
10/05/2012 | 343.00p | 345.00p | 342.00p | 345.00p | 41249 |
09/05/2012 | 340.00p | 345.37p | 338.00p | 343.00p | 83192 |
08/05/2012 | 347.00p | 349.50p | 344.13p | 346.00p | 126768 |
04/05/2012 | 350.25p | 353.25p | 347.00p | 347.00p | 98180 |
03/05/2012 | 348.50p | 353.49p | 348.00p | 349.00p | 114091 |
02/05/2012 | 352.00p | 353.00p | 349.00p | 349.00p | 50668 |
01/05/2012 | 343.25p | 352.00p | 343.25p | 352.00p | 64010 |
30/04/2012 | 343.25p | 347.50p | 343.25p | 346.88p | 80480 |
27/04/2012 | 341.50p | 348.00p | 341.25p | 347.00p | 47113 |
26/04/2012 | 342.50p | 346.00p | 341.75p | 342.50p | 105460 |
25/04/2012 | 342.00p | 343.10p | 340.51p | 341.00p | 30257 |
24/04/2012 | 343.00p | 343.50p | 339.50p | 340.50p | 66159 |
23/04/2012 | 342.00p | 345.74p | 337.01p | 338.00p | 112709 |
20/04/2012 | 345.00p | 346.75p | 342.75p | 346.75p | 70353 |
19/04/2012 | 343.00p | 346.70p | 342.50p | 342.50p | 127760 |
18/04/2012 | 346.00p | 347.25p | 343.00p | 344.50p | 81303 |
17/04/2012 | 343.50p | 346.00p | 342.65p | 345.37p | 114017 |
16/04/2012 | 342.50p | 344.20p | 340.96p | 343.37p | 44944 |
13/04/2012 | 341.50p | 346.54p | 337.00p | 340.37p | 59235 |
12/04/2012 | 340.00p | 345.00p | 336.73p | 344.25p | 127558 |
11/04/2012 | 332.00p | 340.64p | 332.00p | 336.00p | 93625 |
10/04/2012 | 339.00p | 344.49p | 335.00p | 335.00p | 87707 |
05/04/2012 | 343.50p | 346.49p | 341.01p | 343.50p | 122922 |
04/04/2012 | 347.75p | 349.20p | 343.25p | 344.50p | 146515 |
03/04/2012 | 350.00p | 352.00p | 348.02p | 349.25p | 100906 |
02/04/2012 | 348.00p | 349.49p | 343.75p | 347.75p | 110680 |
30/03/2012 | 346.50p | 350.00p | 345.51p | 347.75p | 91819 |
29/03/2012 | 348.00p | 350.40p | 345.00p | 347.00p | 82615 |
28/03/2012 | 348.00p | 352.76p | 348.00p | 350.13p | 67413 |
27/03/2012 | 358.75p | 358.75p | 353.50p | 353.50p | 75054 |
26/03/2012 | 356.00p | 356.25p | 353.16p | 356.25p | 74738 |
23/03/2012 | 350.75p | 356.00p | 350.25p | 356.00p | 41992 |
22/03/2012 | 351.00p | 355.00p | 351.00p | 355.00p | 72187 |
21/03/2012 | 349.25p | 354.00p | 349.25p | 353.38p | 60323 |
20/03/2012 | 353.00p | 355.79p | 348.75p | 353.50p | 87739 |
19/03/2012 | 353.00p | 356.74p | 351.80p | 353.00p | 68072 |
16/03/2012 | 351.50p | 357.00p | 351.50p | 353.75p | 100210 |
15/03/2012 | 355.00p | 355.00p | 350.00p | 354.00p | 121861 |
14/03/2012 | 353.75p | 355.50p | 350.38p | 355.00p | 265429 |
13/03/2012 | 349.50p | 352.75p | 349.10p | 350.00p | 93670 |
12/03/2012 | 345.00p | 349.50p | 343.50p | 349.50p | 77567 |
09/03/2012 | 347.00p | 348.00p | 344.75p | 348.00p | 74721 |
08/03/2012 | 342.00p | 346.50p | 341.85p | 342.00p | 71658 |
07/03/2012 | 339.00p | 341.50p | 334.50p | 340.50p | 146475 |
06/03/2012 | 341.00p | 343.41p | 333.50p | 334.75p | 121528 |
05/03/2012 | 344.00p | 344.86p | 341.00p | 342.50p | 60792 |
02/03/2012 | 344.50p | 346.54p | 343.50p | 344.37p | 75410 |
01/03/2012 | 347.00p | 349.00p | 344.00p | 347.75p | 64394 |
29/02/2012 | 349.75p | 351.00p | 344.50p | 344.50p | 71699 |
28/02/2012 | 352.00p | 352.00p | 347.20p | 352.00p | 73881 |
27/02/2012 | 350.00p | 350.57p | 346.55p | 347.50p | 72922 |
24/02/2012 | 349.75p | 352.00p | 349.50p | 350.75p | 112173 |
23/02/2012 | 350.75p | 351.25p | 348.51p | 351.25p | 47965 |
22/02/2012 | 348.25p | 351.00p | 346.26p | 348.00p | 133688 |
21/02/2012 | 352.00p | 352.00p | 347.07p | 349.50p | 97238 |
20/02/2012 | 351.00p | 352.52p | 347.00p | 350.50p | 117771 |
17/02/2012 | 349.00p | 349.00p | 343.50p | 347.00p | 54075 |
16/02/2012 | 343.50p | 349.00p | 342.00p | 344.50p | 92815 |
15/02/2012 | 349.50p | 349.50p | 345.51p | 347.75p | 68940 |
14/02/2012 | 351.00p | 351.00p | 344.50p | 347.25p | 62462 |
13/02/2012 | 349.25p | 349.50p | 345.61p | 348.50p | 70325 |
10/02/2012 | 346.00p | 347.75p | 342.51p | 345.50p | 60706 |
09/02/2012 | 342.00p | 348.00p | 342.00p | 348.00p | 26403 |
08/02/2012 | 347.00p | 347.32p | 344.00p | 346.00p | 87072 |
07/02/2012 | 348.00p | 348.00p | 343.00p | 348.00p | 1064112 |
06/02/2012 | 345.00p | 346.00p | 341.00p | 343.50p | 94061 |
03/02/2012 | 345.00p | 346.00p | 339.00p | 345.50p | 87554 |
02/02/2012 | 341.00p | 344.00p | 340.00p | 343.50p | 74070 |
01/02/2012 | 333.25p | 340.50p | 333.25p | 338.00p | 67875 |
31/01/2012 | 335.00p | 337.79p | 333.25p | 335.75p | 49650 |
30/01/2012 | 338.06p | 338.06p | 334.75p | 336.25p | 41744 |
27/01/2012 | 339.38p | 339.38p | 336.53p | 338.37p | 28324 |
26/01/2012 | 339.75p | 341.24p | 337.44p | 339.75p | 36572 |
25/01/2012 | 336.25p | 341.10p | 336.25p | 340.12p | 42223 |
24/01/2012 | 339.25p | 342.14p | 335.75p | 338.00p | 59762 |
23/01/2012 | 340.50p | 342.00p | 336.00p | 341.00p | 64520 |
20/01/2012 | 339.00p | 340.24p | 335.00p | 337.50p | 47196 |
19/01/2012 | 338.00p | 338.50p | 334.47p | 336.50p | 59381 |
18/01/2012 | 336.75p | 338.00p | 330.71p | 338.00p | 52101 |
17/01/2012 | 332.00p | 336.49p | 332.00p | 334.75p | 51271 |
16/01/2012 | 329.50p | 330.00p | 326.75p | 328.25p | 41705 |
13/01/2012 | 330.00p | 332.50p | 328.00p | 328.50p | 62343 |
12/01/2012 | 330.00p | 330.69p | 326.61p | 328.25p | 53227 |
11/01/2012 | 330.75p | 330.92p | 326.50p | 326.50p | 50131 |
10/01/2012 | 329.00p | 331.50p | 326.10p | 330.50p | 66550 |
09/01/2012 | 325.00p | 331.00p | 325.00p | 326.00p | 53348 |
06/01/2012 | 333.00p | 333.00p | 327.60p | 329.00p | 26977 |
05/01/2012 | 329.00p | 333.50p | 326.00p | 326.00p | 57974 |
04/01/2012 | 332.50p | 334.50p | 330.10p | 331.75p | 48661 |
03/01/2012 | 330.00p | 334.00p | 327.00p | 330.87p | 81928 |
30/12/2011 | 322.50p | 324.50p | 321.00p | 321.00p | 33381 |
29/12/2011 | 321.50p | 323.00p | 318.00p | 318.00p | 37995 |
28/12/2011 | 322.00p | 323.90p | 317.00p | 317.00p | 33858 |
23/12/2011 | 320.49p | 320.49p | 316.00p | 316.00p | 13035 |
22/12/2011 | 319.00p | 320.50p | 316.00p | 316.00p | 53739 |
21/12/2011 | 317.00p | 319.00p | 315.00p | 315.00p | 34892 |
20/12/2011 | 317.40p | 318.74p | 312.60p | 313.50p | 11379 |
19/12/2011 | 319.00p | 319.00p | 314.00p | 314.00p | 21270 |
16/12/2011 | 319.00p | 323.50p | 318.61p | 321.00p | 91795 |
15/12/2011 | 322.00p | 325.00p | 319.44p | 320.50p | 50455 |
14/12/2011 | 323.00p | 324.99p | 319.56p | 323.00p | 19711 |
13/12/2011 | 324.00p | 324.99p | 321.00p | 321.00p | 51016 |
12/12/2011 | 325.00p | 325.00p | 320.50p | 320.50p | 37673 |
09/12/2011 | 322.25p | 325.00p | 318.43p | 322.50p | 35128 |
08/12/2011 | 320.00p | 324.00p | 318.00p | 318.00p | 58349 |
07/12/2011 | 322.00p | 324.99p | 320.00p | 322.50p | 46252 |
06/12/2011 | 320.00p | 322.25p | 320.00p | 321.75p | 23503 |
05/12/2011 | 323.50p | 324.75p | 317.60p | 320.00p | 57884 |
02/12/2011 | 317.00p | 322.74p | 317.00p | 319.13p | 28555 |
01/12/2011 | 321.74p | 321.74p | 316.50p | 316.50p | 7667 |
30/11/2011 | 317.00p | 320.00p | 310.75p | 319.88p | 39730 |
29/11/2011 | 316.50p | 317.00p | 312.00p | 314.50p | 15557 |
28/11/2011 | 314.50p | 316.50p | 312.00p | 314.50p | 33487 |
25/11/2011 | 312.00p | 315.90p | 310.40p | 312.00p | 29133 |
24/11/2011 | 315.00p | 315.75p | 312.00p | 312.00p | 41573 |
23/11/2011 | 316.00p | 317.00p | 312.50p | 312.50p | 29359 |
22/11/2011 | 314.00p | 317.99p | 314.00p | 315.50p | 21751 |
21/11/2011 | 316.00p | 316.00p | 311.50p | 313.88p | 33672 |
18/11/2011 | 318.88p | 321.15p | 318.00p | 320.00p | 29751 |
17/11/2011 | 322.00p | 322.00p | 317.00p | 318.50p | 27538 |
16/11/2011 | 323.00p | 325.00p | 318.50p | 321.50p | 27708 |
15/11/2011 | 325.00p | 326.00p | 320.25p | 323.00p | 80095 |
14/11/2011 | 324.00p | 326.00p | 323.00p | 325.00p | 24663 |
11/11/2011 | 324.00p | 324.45p | 319.33p | 321.00p | 54951 |
10/11/2011 | 316.00p | 321.75p | 314.12p | 319.62p | 39880 |
*Close Price adjusted for both dividends and splits