Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/11/2011 | 316.00p | 321.75p | 314.12p | 319.62p | 39880 |
09/11/2011 | 328.00p | 328.25p | 319.50p | 319.50p | 69260 |
08/11/2011 | 324.00p | 326.25p | 322.51p | 324.50p | 40862 |
07/11/2011 | 322.00p | 322.70p | 317.00p | 321.50p | 37404 |
04/11/2011 | 322.50p | 322.99p | 319.25p | 320.50p | 23679 |
03/11/2011 | 315.00p | 322.00p | 315.00p | 320.00p | 33495 |
02/11/2011 | 320.00p | 323.50p | 318.01p | 322.00p | 25613 |
01/11/2011 | 320.00p | 321.24p | 314.00p | 321.00p | 75700 |
31/10/2011 | 329.00p | 331.00p | 324.00p | 325.50p | 33154 |
28/10/2011 | 328.00p | 331.50p | 326.25p | 331.50p | 31414 |
27/10/2011 | 329.00p | 331.50p | 325.50p | 330.00p | 69084 |
26/10/2011 | 325.50p | 325.50p | 320.50p | 322.50p | 44848 |
25/10/2011 | 322.50p | 326.00p | 320.50p | 320.50p | 31877 |
24/10/2011 | 325.00p | 326.00p | 320.25p | 324.50p | 39670 |
21/10/2011 | 323.25p | 324.00p | 318.50p | 322.00p | 40773 |
20/10/2011 | 320.00p | 322.00p | 317.00p | 317.00p | 14012 |
19/10/2011 | 319.25p | 324.29p | 319.25p | 323.00p | 28324 |
18/10/2011 | 316.00p | 321.50p | 316.00p | 319.50p | 26941 |
17/10/2011 | 322.00p | 326.00p | 322.00p | 323.00p | 25662 |
14/10/2011 | 315.75p | 322.49p | 315.75p | 321.00p | 49681 |
13/10/2011 | 317.00p | 319.00p | 315.50p | 315.50p | 43234 |
12/10/2011 | 317.00p | 318.90p | 313.44p | 317.50p | 43941 |
11/10/2011 | 315.00p | 316.33p | 311.25p | 315.00p | 29047 |
10/10/2011 | 311.00p | 312.00p | 310.00p | 312.00p | 11345 |
07/10/2011 | 307.00p | 312.00p | 306.30p | 308.00p | 34344 |
06/10/2011 | 310.00p | 311.00p | 306.25p | 310.00p | 32445 |
05/10/2011 | 305.00p | 305.00p | 299.30p | 304.00p | 25607 |
04/10/2011 | 301.00p | 302.40p | 296.00p | 299.50p | 51949 |
03/10/2011 | 302.00p | 307.00p | 301.75p | 307.00p | 22671 |
30/09/2011 | 308.00p | 309.79p | 307.25p | 308.12p | 16184 |
29/09/2011 | 313.00p | 315.90p | 311.00p | 311.75p | 21109 |
28/09/2011 | 315.00p | 317.15p | 311.75p | 314.75p | 19911 |
27/09/2011 | 315.50p | 320.00p | 312.75p | 320.00p | 44506 |
26/09/2011 | 302.50p | 307.00p | 302.50p | 305.87p | 28523 |
23/09/2011 | 305.00p | 305.75p | 301.00p | 305.75p | 52027 |
22/09/2011 | 309.00p | 309.90p | 302.51p | 303.75p | 47542 |
21/09/2011 | 317.00p | 317.00p | 314.00p | 315.00p | 32934 |
20/09/2011 | 312.00p | 315.25p | 310.00p | 315.25p | 51392 |
19/09/2011 | 313.34p | 313.34p | 310.01p | 311.00p | 15295 |
16/09/2011 | 314.00p | 317.24p | 310.50p | 314.00p | 48833 |
15/09/2011 | 311.00p | 314.50p | 308.68p | 314.50p | 38231 |
14/09/2011 | 306.00p | 309.89p | 302.00p | 307.25p | 45876 |
13/09/2011 | 306.00p | 306.50p | 301.90p | 305.00p | 35116 |
12/09/2011 | 302.50p | 306.06p | 301.50p | 304.50p | 21661 |
09/09/2011 | 312.75p | 314.90p | 309.59p | 310.50p | 40951 |
08/09/2011 | 315.00p | 316.99p | 312.00p | 314.00p | 46174 |
07/09/2011 | 312.00p | 314.90p | 311.00p | 313.00p | 26045 |
06/09/2011 | 309.00p | 311.25p | 307.00p | 307.00p | 14236 |
05/09/2011 | 310.00p | 311.00p | 308.00p | 309.00p | 106187 |
02/09/2011 | 316.00p | 316.67p | 313.50p | 314.00p | 18580 |
01/09/2011 | 315.50p | 318.40p | 313.50p | 317.00p | 57473 |
31/08/2011 | 307.75p | 318.65p | 307.74p | 318.50p | 61286 |
30/08/2011 | 304.00p | 305.40p | 300.50p | 304.25p | 24701 |
26/08/2011 | 304.50p | 304.50p | 297.50p | 298.13p | 54059 |
25/08/2011 | 305.50p | 308.49p | 304.00p | 306.00p | 32253 |
24/08/2011 | 302.00p | 306.00p | 301.50p | 305.00p | 33236 |
23/08/2011 | 304.50p | 306.74p | 300.50p | 302.25p | 32002 |
22/08/2011 | 302.00p | 305.00p | 299.00p | 299.00p | 28839 |
19/08/2011 | 301.00p | 301.00p | 293.00p | 301.00p | 73126 |
18/08/2011 | 307.00p | 310.61p | 297.25p | 301.50p | 43008 |
17/08/2011 | 309.25p | 315.00p | 309.00p | 313.37p | 24100 |
16/08/2011 | 315.00p | 317.00p | 310.44p | 314.75p | 76237 |
15/08/2011 | 316.00p | 318.75p | 314.75p | 317.00p | 52514 |
12/08/2011 | 304.25p | 315.00p | 303.67p | 311.50p | 95250 |
11/08/2011 | 303.50p | 307.99p | 294.09p | 304.50p | 66941 |
10/08/2011 | 311.50p | 314.00p | 301.00p | 301.00p | 128947 |
09/08/2011 | 300.00p | 309.99p | 288.00p | 308.12p | 138381 |
08/08/2011 | 310.00p | 311.50p | 301.00p | 302.50p | 104100 |
05/08/2011 | 314.00p | 314.74p | 307.76p | 311.00p | 91632 |
04/08/2011 | 328.00p | 328.00p | 320.25p | 320.25p | 203845 |
03/08/2011 | 325.00p | 327.00p | 321.66p | 325.00p | 144143 |
02/08/2011 | 333.00p | 333.00p | 327.00p | 327.00p | 36249 |
01/08/2011 | 338.00p | 340.99p | 333.00p | 333.00p | 71758 |
29/07/2011 | 330.25p | 335.65p | 330.00p | 333.87p | 16154 |
28/07/2011 | 337.00p | 338.65p | 333.50p | 335.50p | 57482 |
27/07/2011 | 341.50p | 345.74p | 338.00p | 338.00p | 63871 |
26/07/2011 | 344.00p | 347.50p | 342.00p | 343.50p | 21409 |
25/07/2011 | 345.75p | 348.00p | 342.76p | 348.00p | 18965 |
22/07/2011 | 344.25p | 346.76p | 342.75p | 345.00p | 43052 |
21/07/2011 | 341.70p | 344.50p | 339.00p | 344.50p | 34034 |
20/07/2011 | 343.00p | 343.00p | 338.75p | 343.00p | 31049 |
19/07/2011 | 336.75p | 341.00p | 335.00p | 341.00p | 60452 |
18/07/2011 | 338.25p | 338.50p | 334.75p | 335.37p | 41922 |
15/07/2011 | 341.00p | 341.90p | 339.00p | 341.00p | 42266 |
14/07/2011 | 342.75p | 343.50p | 339.25p | 342.50p | 20772 |
13/07/2011 | 340.75p | 345.00p | 340.75p | 343.50p | 18533 |
12/07/2011 | 345.75p | 345.75p | 340.14p | 343.50p | 51082 |
11/07/2011 | 348.25p | 348.64p | 346.75p | 347.87p | 34358 |
08/07/2011 | 353.00p | 353.50p | 346.00p | 346.00p | 20704 |
07/07/2011 | 353.50p | 353.50p | 351.25p | 351.62p | 14575 |
06/07/2011 | 350.00p | 351.49p | 346.50p | 349.87p | 40012 |
05/07/2011 | 349.75p | 351.00p | 348.50p | 351.00p | 36434 |
04/07/2011 | 350.00p | 350.70p | 348.50p | 350.00p | 87862 |
01/07/2011 | 344.00p | 349.00p | 342.00p | 349.00p | 49545 |
30/06/2011 | 341.00p | 342.90p | 338.53p | 342.50p | 47010 |
29/06/2011 | 335.75p | 339.00p | 333.50p | 339.00p | 27102 |
28/06/2011 | 331.50p | 335.33p | 331.50p | 332.50p | 22697 |
27/06/2011 | 331.25p | 334.64p | 331.25p | 331.25p | 37192 |
24/06/2011 | 336.00p | 336.00p | 332.25p | 333.00p | 31850 |
23/06/2011 | 336.00p | 336.00p | 331.89p | 333.00p | 58517 |
22/06/2011 | 339.50p | 341.50p | 336.75p | 340.00p | 80158 |
21/06/2011 | 337.00p | 342.00p | 336.25p | 342.00p | 61575 |
20/06/2011 | 334.00p | 336.25p | 332.25p | 336.00p | 39903 |
17/06/2011 | 334.75p | 337.50p | 333.50p | 335.00p | 50354 |
16/06/2011 | 337.00p | 337.00p | 332.25p | 336.00p | 105599 |
15/06/2011 | 341.25p | 341.25p | 337.00p | 337.00p | 29896 |
14/06/2011 | 340.75p | 343.00p | 339.50p | 343.00p | 19390 |
13/06/2011 | 337.00p | 339.50p | 336.00p | 339.00p | 62140 |
10/06/2011 | 338.00p | 342.00p | 336.25p | 336.25p | 24727 |
09/06/2011 | 342.25p | 343.64p | 338.18p | 339.00p | 36583 |
08/06/2011 | 341.00p | 341.74p | 339.00p | 339.00p | 41361 |
07/06/2011 | 343.75p | 345.00p | 314.00p | 345.00p | 29317 |
06/06/2011 | 343.25p | 344.25p | 341.25p | 341.50p | 48558 |
03/06/2011 | 344.75p | 344.75p | 340.25p | 344.00p | 34851 |
02/06/2011 | 340.00p | 344.75p | 329.50p | 340.00p | 71677 |
01/06/2011 | 343.25p | 346.25p | 341.50p | 341.50p | 52634 |
31/05/2011 | 347.00p | 348.00p | 343.00p | 343.00p | 41785 |
27/05/2011 | 341.25p | 346.45p | 341.25p | 343.50p | 47149 |
26/05/2011 | 342.25p | 344.74p | 342.00p | 342.00p | 30853 |
25/05/2011 | 340.00p | 342.00p | 339.00p | 340.00p | 43509 |
24/05/2011 | 344.00p | 344.48p | 341.50p | 341.50p | 52051 |
23/05/2011 | 343.00p | 344.00p | 340.26p | 342.00p | 64951 |
20/05/2011 | 345.00p | 345.75p | 342.00p | 343.50p | 109907 |
19/05/2011 | 343.50p | 347.99p | 342.00p | 342.00p | 95382 |
18/05/2011 | 342.00p | 345.99p | 342.00p | 344.00p | 42973 |
17/05/2011 | 343.75p | 345.00p | 340.25p | 343.00p | 69074 |
16/05/2011 | 342.25p | 345.59p | 341.75p | 342.75p | 55414 |
13/05/2011 | 344.00p | 345.00p | 342.50p | 345.00p | 24617 |
12/05/2011 | 339.00p | 343.00p | 338.00p | 342.50p | 48294 |
11/05/2011 | 341.00p | 343.99p | 339.75p | 341.75p | 59651 |
10/05/2011 | 341.00p | 343.00p | 339.00p | 343.00p | 70847 |
09/05/2011 | 336.50p | 339.75p | 336.30p | 338.75p | 91515 |
06/05/2011 | 335.75p | 338.25p | 334.50p | 338.25p | 66449 |
05/05/2011 | 338.00p | 339.00p | 335.50p | 335.50p | 45620 |
04/05/2011 | 340.00p | 340.00p | 336.00p | 337.50p | 26204 |
03/05/2011 | 339.75p | 341.90p | 338.75p | 340.12p | 20497 |
28/04/2011 | 337.00p | 339.40p | 337.00p | 338.00p | 39306 |
27/04/2011 | 336.90p | 338.00p | 334.00p | 337.00p | 35502 |
26/04/2011 | 334.00p | 337.00p | 333.00p | 335.63p | 56342 |
21/04/2011 | 332.25p | 336.24p | 331.50p | 333.00p | 61019 |
20/04/2011 | 333.00p | 335.00p | 327.01p | 334.00p | 41197 |
19/04/2011 | 327.00p | 327.00p | 323.50p | 326.00p | 25060 |
18/04/2011 | 330.25p | 330.25p | 324.87p | 324.87p | 70979 |
15/04/2011 | 330.00p | 333.00p | 328.96p | 331.00p | 85146 |
14/04/2011 | 328.00p | 329.50p | 325.00p | 329.50p | 64803 |
13/04/2011 | 326.00p | 329.51p | 325.25p | 327.87p | 35226 |
12/04/2011 | 325.50p | 328.74p | 324.00p | 326.13p | 40868 |
11/04/2011 | 326.00p | 330.74p | 325.00p | 328.13p | 27988 |
08/04/2011 | 328.00p | 329.50p | 325.00p | 327.50p | 64327 |
07/04/2011 | 328.00p | 328.00p | 324.00p | 326.50p | 55539 |
06/04/2011 | 320.00p | 328.00p | 319.00p | 326.50p | 47745 |
05/04/2011 | 321.00p | 324.00p | 321.00p | 324.00p | 101533 |
04/04/2011 | 318.75p | 324.99p | 318.00p | 323.25p | 86002 |
01/04/2011 | 317.50p | 322.75p | 317.49p | 321.62p | 46616 |
31/03/2011 | 322.75p | 323.00p | 318.00p | 318.00p | 73553 |
30/03/2011 | 322.19p | 322.19p | 318.50p | 319.88p | 65925 |
29/03/2011 | 322.75p | 326.00p | 322.00p | 324.25p | 44655 |
28/03/2011 | 323.50p | 326.00p | 319.19p | 326.00p | 68922 |
25/03/2011 | 317.75p | 323.00p | 317.75p | 321.50p | 69673 |
24/03/2011 | 314.75p | 319.00p | 311.50p | 316.00p | 88359 |
23/03/2011 | 311.25p | 316.25p | 311.00p | 315.00p | 47037 |
22/03/2011 | 312.25p | 316.25p | 312.25p | 312.50p | 59107 |
21/03/2011 | 311.00p | 315.00p | 311.00p | 311.00p | 42000 |
18/03/2011 | 310.00p | 311.99p | 307.00p | 311.00p | 64823 |
17/03/2011 | 306.25p | 310.00p | 304.00p | 306.25p | 101651 |
16/03/2011 | 308.00p | 308.75p | 303.50p | 303.50p | 84744 |
15/03/2011 | 306.00p | 307.75p | 303.00p | 306.50p | 78863 |
14/03/2011 | 312.00p | 312.00p | 309.00p | 309.50p | 38814 |
11/03/2011 | 313.00p | 314.00p | 312.00p | 313.00p | 38024 |
10/03/2011 | 316.00p | 317.00p | 312.50p | 313.50p | 66911 |
09/03/2011 | 316.50p | 319.00p | 316.50p | 317.50p | 48784 |
08/03/2011 | 318.00p | 321.29p | 316.50p | 317.25p | 48182 |
07/03/2011 | 319.00p | 323.00p | 319.00p | 320.00p | 71625 |
04/03/2011 | 320.00p | 322.25p | 317.75p | 322.25p | 45104 |
03/03/2011 | 315.50p | 318.75p | 313.50p | 317.88p | 63174 |
02/03/2011 | 315.25p | 317.50p | 314.75p | 317.00p | 74527 |
01/03/2011 | 317.00p | 321.47p | 314.00p | 314.00p | 82818 |
28/02/2011 | 320.50p | 320.50p | 318.50p | 319.50p | 56028 |
25/02/2011 | 318.25p | 321.00p | 318.25p | 319.62p | 28805 |
24/02/2011 | 316.00p | 319.50p | 314.00p | 317.00p | 65342 |
23/02/2011 | 322.50p | 322.82p | 319.75p | 320.13p | 38567 |
22/02/2011 | 324.00p | 325.75p | 322.81p | 323.50p | 833662 |
21/02/2011 | 327.50p | 327.50p | 324.00p | 325.00p | 28583 |
18/02/2011 | 325.00p | 327.00p | 325.00p | 327.00p | 21898 |
17/02/2011 | 321.00p | 327.00p | 321.00p | 325.87p | 55048 |
16/02/2011 | 321.51p | 323.50p | 321.51p | 323.50p | 26122 |
15/02/2011 | 321.90p | 323.50p | 321.00p | 323.50p | 66196 |
14/02/2011 | 322.00p | 323.50p | 318.75p | 322.25p | 66247 |
11/02/2011 | 319.25p | 320.50p | 318.11p | 320.50p | 15734 |
10/02/2011 | 321.25p | 321.25p | 318.25p | 319.75p | 28491 |
09/02/2011 | 319.25p | 321.00p | 319.00p | 320.50p | 115196 |
08/02/2011 | 320.00p | 320.00p | 318.00p | 319.50p | 70773 |
07/02/2011 | 317.26p | 319.98p | 317.26p | 318.75p | 33030 |
04/02/2011 | 316.50p | 318.50p | 316.50p | 317.75p | 59835 |
03/02/2011 | 315.75p | 318.00p | 315.75p | 317.00p | 63817 |
02/02/2011 | 317.25p | 317.25p | 315.75p | 316.75p | 23759 |
01/02/2011 | 313.00p | 316.25p | 312.50p | 316.25p | 35445 |
31/01/2011 | 311.50p | 312.80p | 310.40p | 312.00p | 46921 |
28/01/2011 | 312.25p | 315.75p | 310.50p | 310.50p | 290628 |
27/01/2011 | 315.00p | 316.75p | 312.83p | 316.00p | 69910 |
*Close Price adjusted for both dividends and splits