Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/12/2011 | 555.50p | 576.63p | 555.16p | 570.00p | 17508 |
16/12/2011 | 570.50p | 577.50p | 555.50p | 555.50p | 56730 |
15/12/2011 | 575.00p | 579.07p | 557.00p | 559.50p | 40214 |
14/12/2011 | 557.00p | 585.00p | 557.00p | 572.00p | 21325 |
13/12/2011 | 572.00p | 579.48p | 572.00p | 572.00p | 1422 |
12/12/2011 | 580.00p | 586.47p | 565.00p | 565.00p | 10458 |
09/12/2011 | 570.00p | 580.00p | 548.50p | 572.50p | 43203 |
08/12/2011 | 570.00p | 578.50p | 545.00p | 551.50p | 46209 |
07/12/2011 | 590.00p | 600.00p | 574.00p | 576.00p | 14145 |
06/12/2011 | 587.00p | 604.30p | 578.50p | 585.00p | 19498 |
05/12/2011 | 580.50p | 600.00p | 570.00p | 591.50p | 14793 |
02/12/2011 | 560.00p | 579.00p | 560.00p | 579.00p | 16682 |
01/12/2011 | 570.00p | 589.64p | 550.00p | 550.00p | 43963 |
30/11/2011 | 560.50p | 590.00p | 560.50p | 570.00p | 65212 |
29/11/2011 | 545.00p | 570.00p | 545.00p | 570.00p | 7413 |
28/11/2011 | 540.50p | 566.97p | 540.50p | 555.00p | 7665 |
25/11/2011 | 555.00p | 565.50p | 554.00p | 560.00p | 9450 |
24/11/2011 | 563.00p | 567.00p | 555.00p | 555.50p | 19653 |
23/11/2011 | 553.50p | 561.46p | 550.50p | 557.50p | 5482 |
22/11/2011 | 550.50p | 571.50p | 550.50p | 560.00p | 10359 |
21/11/2011 | 550.50p | 570.00p | 550.50p | 563.00p | 10074 |
18/11/2011 | 564.50p | 578.42p | 560.65p | 567.00p | 11810 |
17/11/2011 | 550.50p | 577.50p | 550.50p | 565.00p | 22875 |
16/11/2011 | 568.00p | 580.00p | 556.50p | 556.50p | 59254 |
15/11/2011 | 556.00p | 578.00p | 556.00p | 578.00p | 5271 |
14/11/2011 | 560.50p | 570.00p | 555.00p | 566.00p | 4001 |
11/11/2011 | 577.00p | 577.00p | 558.50p | 558.50p | 16911 |
10/11/2011 | 560.50p | 578.50p | 544.00p | 565.00p | 16294 |
09/11/2011 | 566.50p | 573.73p | 564.15p | 573.00p | 64810 |
08/11/2011 | 556.50p | 556.50p | 555.50p | 555.50p | 5316 |
07/11/2011 | 555.00p | 557.50p | 551.00p | 551.00p | 7240 |
04/11/2011 | 560.00p | 570.00p | 558.61p | 570.00p | 8019 |
03/11/2011 | 550.00p | 570.00p | 545.26p | 570.00p | 35940 |
02/11/2011 | 540.50p | 558.50p | 540.50p | 551.50p | 286381 |
01/11/2011 | 543.00p | 550.50p | 540.00p | 546.50p | 8197 |
31/10/2011 | 553.00p | 571.92p | 541.50p | 552.50p | 26721 |
28/10/2011 | 562.00p | 579.62p | 548.00p | 548.00p | 25963 |
27/10/2011 | 569.50p | 590.31p | 565.50p | 565.50p | 25754 |
26/10/2011 | 543.00p | 578.73p | 543.00p | 571.00p | 30099 |
25/10/2011 | 532.00p | 549.50p | 532.00p | 548.00p | 10582 |
24/10/2011 | 515.00p | 526.00p | 515.00p | 525.00p | 19474 |
21/10/2011 | 516.00p | 530.00p | 510.50p | 521.00p | 22657 |
20/10/2011 | 509.00p | 523.00p | 509.00p | 515.00p | 28833 |
19/10/2011 | 528.50p | 532.00p | 507.00p | 524.50p | 81799 |
18/10/2011 | 532.50p | 535.00p | 515.50p | 515.50p | 13742 |
17/10/2011 | 543.00p | 552.50p | 537.28p | 543.00p | 25617 |
14/10/2011 | 530.00p | 556.00p | 530.00p | 542.00p | 17725 |
13/10/2011 | 550.00p | 550.00p | 534.00p | 538.00p | 9904 |
12/10/2011 | 560.00p | 560.00p | 533.00p | 537.00p | 10109 |
11/10/2011 | 531.50p | 559.99p | 531.50p | 535.50p | 15813 |
10/10/2011 | 550.00p | 550.00p | 520.50p | 520.50p | 21637 |
07/10/2011 | 540.00p | 553.28p | 530.00p | 530.00p | 27801 |
06/10/2011 | 537.50p | 554.00p | 537.50p | 541.00p | 8153 |
05/10/2011 | 527.00p | 543.50p | 523.73p | 543.50p | 11805 |
04/10/2011 | 522.00p | 540.00p | 522.00p | 540.00p | 11894 |
03/10/2011 | 540.00p | 543.99p | 523.30p | 533.00p | 20926 |
30/09/2011 | 535.00p | 548.00p | 529.44p | 548.00p | 37250 |
29/09/2011 | 540.00p | 549.50p | 520.00p | 546.25p | 12398 |
28/09/2011 | 538.00p | 540.00p | 532.50p | 535.00p | 10684 |
27/09/2011 | 530.00p | 537.50p | 525.00p | 537.50p | 3926 |
26/09/2011 | 523.00p | 530.00p | 514.79p | 530.00p | 20167 |
23/09/2011 | 523.50p | 526.05p | 514.00p | 519.50p | 26586 |
22/09/2011 | 517.00p | 522.82p | 514.48p | 517.00p | 244194 |
21/09/2011 | 536.00p | 536.00p | 520.00p | 525.00p | 10742 |
20/09/2011 | 520.50p | 538.00p | 520.50p | 534.00p | 50627 |
19/09/2011 | 540.00p | 545.50p | 519.44p | 537.50p | 16233 |
16/09/2011 | 535.00p | 540.00p | 514.87p | 540.00p | 22120 |
15/09/2011 | 505.00p | 530.00p | 505.00p | 525.50p | 37444 |
14/09/2011 | 510.00p | 524.53p | 510.00p | 510.00p | 29149 |
13/09/2011 | 511.50p | 542.00p | 510.00p | 510.00p | 19043 |
12/09/2011 | 545.00p | 549.76p | 510.00p | 542.00p | 9623 |
09/09/2011 | 570.00p | 580.37p | 542.00p | 542.00p | 17298 |
08/09/2011 | 586.50p | 591.50p | 562.00p | 562.00p | 19376 |
07/09/2011 | 589.09p | 599.19p | 580.00p | 580.00p | 14272 |
06/09/2011 | 597.50p | 601.31p | 586.00p | 587.00p | 15669 |
05/09/2011 | 611.00p | 611.00p | 585.00p | 585.00p | 19566 |
02/09/2011 | 595.50p | 606.50p | 590.00p | 596.00p | 66135 |
01/09/2011 | 604.50p | 610.50p | 597.35p | 610.50p | 3176 |
31/08/2011 | 615.00p | 620.00p | 596.00p | 620.00p | 35320 |
30/08/2011 | 595.00p | 610.00p | 593.52p | 608.00p | 15799 |
26/08/2011 | 575.50p | 593.00p | 575.50p | 590.00p | 30362 |
25/08/2011 | 588.00p | 594.50p | 585.00p | 585.00p | 15963 |
24/08/2011 | 584.50p | 605.00p | 580.00p | 605.00p | 8155 |
23/08/2011 | 590.00p | 606.00p | 585.98p | 606.00p | 19611 |
22/08/2011 | 596.00p | 598.50p | 585.00p | 596.00p | 27562 |
19/08/2011 | 600.00p | 613.00p | 577.00p | 613.00p | 45799 |
18/08/2011 | 619.50p | 624.75p | 606.00p | 610.50p | 13675 |
17/08/2011 | 626.00p | 628.02p | 617.00p | 621.50p | 22979 |
16/08/2011 | 627.50p | 631.00p | 615.50p | 628.50p | 33446 |
15/08/2011 | 647.00p | 650.00p | 617.50p | 617.50p | 29141 |
12/08/2011 | 635.00p | 659.50p | 629.50p | 629.50p | 42251 |
11/08/2011 | 605.00p | 630.50p | 597.00p | 621.50p | 133252 |
10/08/2011 | 615.00p | 615.00p | 594.50p | 596.00p | 31672 |
09/08/2011 | 620.00p | 620.00p | 577.80p | 600.00p | 42364 |
08/08/2011 | 585.00p | 621.00p | 585.00p | 619.00p | 29991 |
05/08/2011 | 645.00p | 645.00p | 598.00p | 617.50p | 23330 |
04/08/2011 | 654.50p | 654.50p | 619.00p | 619.00p | 54374 |
03/08/2011 | 650.00p | 665.00p | 630.00p | 630.00p | 27427 |
02/08/2011 | 660.00p | 667.56p | 650.00p | 650.00p | 8472 |
01/08/2011 | 668.00p | 679.50p | 656.00p | 666.75p | 21202 |
29/07/2011 | 659.00p | 670.00p | 659.00p | 660.00p | 27529 |
28/07/2011 | 635.00p | 666.50p | 635.00p | 666.00p | 20016 |
27/07/2011 | 655.50p | 655.50p | 645.00p | 645.00p | 4438 |
26/07/2011 | 650.00p | 663.90p | 642.02p | 663.00p | 9398 |
25/07/2011 | 639.00p | 648.50p | 632.73p | 637.00p | 11636 |
22/07/2011 | 654.50p | 654.50p | 630.00p | 630.00p | 13769 |
21/07/2011 | 635.00p | 649.20p | 630.50p | 637.00p | 36557 |
20/07/2011 | 645.00p | 658.50p | 635.58p | 638.50p | 21295 |
19/07/2011 | 641.00p | 654.25p | 639.06p | 645.00p | 11165 |
18/07/2011 | 679.00p | 679.00p | 635.00p | 635.00p | 16001 |
15/07/2011 | 651.50p | 673.00p | 650.00p | 655.00p | 65701 |
14/07/2011 | 662.00p | 673.74p | 651.24p | 653.00p | 17764 |
13/07/2011 | 664.00p | 685.97p | 660.00p | 662.00p | 40942 |
12/07/2011 | 668.50p | 708.00p | 664.50p | 670.00p | 28202 |
11/07/2011 | 670.00p | 690.50p | 670.00p | 684.00p | 15417 |
08/07/2011 | 674.00p | 686.50p | 670.50p | 685.00p | 20667 |
07/07/2011 | 655.00p | 668.50p | 655.00p | 661.50p | 24515 |
06/07/2011 | 661.00p | 664.00p | 654.00p | 658.50p | 52177 |
05/07/2011 | 630.00p | 665.36p | 630.00p | 659.00p | 22442 |
04/07/2011 | 641.00p | 644.00p | 635.50p | 641.00p | 36075 |
01/07/2011 | 631.00p | 670.00p | 630.50p | 638.00p | 46717 |
30/06/2011 | 634.00p | 637.60p | 631.00p | 632.50p | 37772 |
29/06/2011 | 630.50p | 638.00p | 630.50p | 633.00p | 19687 |
28/06/2011 | 645.00p | 654.50p | 625.00p | 625.00p | 9986 |
27/06/2011 | 638.50p | 644.91p | 629.50p | 630.50p | 14629 |
24/06/2011 | 644.00p | 644.00p | 628.00p | 634.50p | 8835 |
23/06/2011 | 654.00p | 655.00p | 627.00p | 627.00p | 11247 |
22/06/2011 | 664.50p | 664.50p | 641.50p | 642.00p | 9761 |
21/06/2011 | 650.50p | 665.00p | 650.50p | 651.00p | 26689 |
20/06/2011 | 637.50p | 658.50p | 637.50p | 647.00p | 21000 |
17/06/2011 | 652.50p | 656.98p | 640.00p | 647.00p | 31499 |
16/06/2011 | 642.00p | 651.50p | 631.00p | 635.00p | 140197 |
15/06/2011 | 620.50p | 639.50p | 620.50p | 635.00p | 11913 |
14/06/2011 | 635.00p | 646.76p | 620.00p | 632.00p | 37353 |
13/06/2011 | 640.00p | 640.50p | 625.00p | 625.00p | 20991 |
10/06/2011 | 650.00p | 655.00p | 638.00p | 638.00p | 14446 |
09/06/2011 | 640.00p | 654.31p | 640.00p | 648.00p | 13883 |
08/06/2011 | 644.00p | 657.76p | 630.50p | 630.50p | 30180 |
07/06/2011 | 650.00p | 661.17p | 650.00p | 652.50p | 26391 |
06/06/2011 | 661.50p | 670.00p | 641.00p | 642.00p | 6700 |
03/06/2011 | 669.00p | 669.00p | 649.50p | 654.75p | 18502 |
02/06/2011 | 640.50p | 660.50p | 640.50p | 656.00p | 8468 |
01/06/2011 | 670.00p | 670.00p | 646.50p | 655.00p | 23370 |
31/05/2011 | 660.00p | 675.00p | 643.50p | 643.50p | 58555 |
27/05/2011 | 670.00p | 673.99p | 668.64p | 672.00p | 10916 |
26/05/2011 | 668.50p | 680.50p | 662.50p | 662.50p | 14900 |
25/05/2011 | 661.00p | 670.77p | 655.00p | 659.00p | 4769 |
24/05/2011 | 673.00p | 682.42p | 670.00p | 674.00p | 8496 |
23/05/2011 | 675.50p | 688.76p | 658.50p | 669.00p | 20880 |
20/05/2011 | 682.50p | 691.02p | 670.00p | 681.50p | 26610 |
19/05/2011 | 686.50p | 690.99p | 671.50p | 675.00p | 24521 |
18/05/2011 | 699.50p | 699.50p | 673.50p | 688.00p | 34849 |
17/05/2011 | 709.50p | 709.50p | 679.62p | 688.00p | 36133 |
16/05/2011 | 698.50p | 702.41p | 682.00p | 693.50p | 30711 |
13/05/2011 | 691.50p | 708.50p | 689.61p | 705.00p | 67325 |
12/05/2011 | 694.50p | 694.50p | 680.50p | 694.00p | 11165 |
11/05/2011 | 660.50p | 685.00p | 660.50p | 685.00p | 25095 |
10/05/2011 | 660.00p | 671.00p | 653.08p | 670.00p | 75338 |
09/05/2011 | 661.00p | 673.50p | 658.00p | 658.50p | 82761 |
06/05/2011 | 699.00p | 699.00p | 665.00p | 665.00p | 139199 |
05/05/2011 | 706.50p | 706.50p | 688.50p | 692.00p | 63439 |
04/05/2011 | 697.00p | 705.50p | 695.00p | 700.00p | 127097 |
03/05/2011 | 681.50p | 711.50p | 681.50p | 710.00p | 24604 |
28/04/2011 | 656.00p | 696.00p | 656.00p | 696.00p | 14146 |
27/04/2011 | 675.00p | 684.00p | 665.00p | 665.00p | 35158 |
26/04/2011 | 655.00p | 679.50p | 655.00p | 670.00p | 11689 |
21/04/2011 | 655.50p | 665.58p | 655.00p | 657.50p | 17098 |
20/04/2011 | 675.50p | 708.00p | 660.00p | 660.00p | 70276 |
19/04/2011 | 706.00p | 712.00p | 700.00p | 708.00p | 27169 |
18/04/2011 | 702.50p | 708.50p | 700.00p | 701.50p | 46718 |
15/04/2011 | 714.50p | 714.50p | 685.00p | 703.50p | 25050 |
14/04/2011 | 714.50p | 714.50p | 705.00p | 706.00p | 28203 |
13/04/2011 | 694.00p | 710.00p | 694.00p | 706.00p | 33227 |
12/04/2011 | 690.00p | 696.88p | 686.00p | 692.50p | 25824 |
11/04/2011 | 670.50p | 692.10p | 664.12p | 685.50p | 33657 |
08/04/2011 | 675.00p | 680.00p | 658.50p | 667.00p | 22399 |
07/04/2011 | 650.50p | 677.50p | 650.50p | 670.00p | 19242 |
06/04/2011 | 678.50p | 678.50p | 659.00p | 674.00p | 23922 |
05/04/2011 | 669.00p | 669.00p | 654.50p | 655.50p | 10110 |
04/04/2011 | 668.00p | 668.00p | 648.50p | 658.50p | 21211 |
01/04/2011 | 645.00p | 651.50p | 633.50p | 650.00p | 96420 |
31/03/2011 | 659.00p | 659.27p | 632.00p | 632.00p | 158192 |
30/03/2011 | 657.50p | 672.50p | 655.00p | 657.00p | 38327 |
29/03/2011 | 660.00p | 671.00p | 651.00p | 655.00p | 91874 |
28/03/2011 | 665.00p | 665.00p | 653.50p | 658.00p | 22867 |
25/03/2011 | 658.00p | 665.00p | 658.00p | 658.00p | 51821 |
24/03/2011 | 662.00p | 662.00p | 655.00p | 655.00p | 5775 |
23/03/2011 | 679.50p | 679.50p | 650.00p | 650.00p | 18010 |
22/03/2011 | 654.50p | 665.50p | 654.24p | 659.50p | 33382 |
21/03/2011 | 674.50p | 675.00p | 651.00p | 662.50p | 43482 |
18/03/2011 | 679.50p | 679.50p | 650.00p | 650.00p | 68828 |
17/03/2011 | 660.00p | 676.99p | 655.00p | 667.50p | 28009 |
16/03/2011 | 680.00p | 690.00p | 665.00p | 690.00p | 10372 |
15/03/2011 | 673.50p | 677.00p | 672.00p | 676.00p | 27474 |
14/03/2011 | 704.50p | 704.50p | 681.00p | 681.50p | 50369 |
11/03/2011 | 686.00p | 702.00p | 679.42p | 702.00p | 12517 |
10/03/2011 | 675.50p | 690.00p | 675.50p | 690.00p | 16966 |
09/03/2011 | 669.50p | 690.00p | 669.50p | 690.00p | 23535 |
08/03/2011 | 671.50p | 671.50p | 661.00p | 663.00p | 5129 |
07/03/2011 | 660.00p | 675.00p | 651.50p | 675.00p | 5755 |
*Close Price adjusted for both dividends and splits