Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/02/2012 | 668.00p | 668.50p | 662.00p | 668.50p | 37104 |
22/02/2012 | 669.00p | 670.00p | 665.00p | 665.00p | 51049 |
21/02/2012 | 668.00p | 670.00p | 662.00p | 670.00p | 26501 |
20/02/2012 | 668.50p | 670.00p | 663.00p | 670.00p | 163541 |
17/02/2012 | 671.00p | 671.00p | 660.00p | 665.00p | 29808 |
16/02/2012 | 660.00p | 665.50p | 660.00p | 660.00p | 41971 |
15/02/2012 | 661.00p | 670.00p | 661.00p | 666.50p | 45407 |
14/02/2012 | 670.00p | 670.00p | 660.50p | 661.50p | 20358 |
13/02/2012 | 674.50p | 674.50p | 666.50p | 670.00p | 54001 |
10/02/2012 | 659.50p | 673.00p | 658.00p | 673.00p | 43357 |
09/02/2012 | 646.00p | 663.50p | 645.00p | 663.50p | 140053 |
08/02/2012 | 645.50p | 660.50p | 635.50p | 643.50p | 182797 |
07/02/2012 | 650.50p | 655.50p | 639.50p | 648.00p | 116109 |
06/02/2012 | 659.00p | 665.00p | 651.50p | 657.50p | 22879 |
03/02/2012 | 673.00p | 673.00p | 650.50p | 656.00p | 68883 |
02/02/2012 | 673.50p | 673.50p | 662.00p | 670.00p | 29948 |
01/02/2012 | 656.50p | 673.50p | 640.00p | 670.00p | 315780 |
31/01/2012 | 694.50p | 697.50p | 640.00p | 649.00p | 370811 |
30/01/2012 | 690.00p | 700.00p | 680.50p | 689.00p | 54508 |
27/01/2012 | 695.00p | 704.00p | 687.00p | 690.00p | 37459 |
26/01/2012 | 692.00p | 701.00p | 690.00p | 695.00p | 28977 |
25/01/2012 | 700.00p | 702.00p | 690.00p | 693.50p | 16718 |
24/01/2012 | 705.00p | 705.00p | 690.00p | 692.00p | 32192 |
23/01/2012 | 697.00p | 699.50p | 691.00p | 699.00p | 81417 |
20/01/2012 | 699.50p | 700.00p | 689.96p | 692.00p | 32730 |
19/01/2012 | 693.00p | 709.00p | 692.00p | 692.00p | 132991 |
18/01/2012 | 701.50p | 706.50p | 692.50p | 704.00p | 91663 |
17/01/2012 | 695.00p | 711.00p | 692.00p | 711.00p | 97575 |
16/01/2012 | 678.00p | 682.00p | 667.50p | 682.00p | 7585 |
13/01/2012 | 677.50p | 680.00p | 670.00p | 671.50p | 15411 |
12/01/2012 | 665.00p | 682.00p | 665.00p | 681.50p | 21458 |
11/01/2012 | 654.50p | 680.00p | 654.00p | 680.00p | 164921 |
10/01/2012 | 654.00p | 660.00p | 648.00p | 658.00p | 79652 |
09/01/2012 | 657.00p | 657.00p | 645.00p | 649.00p | 9511 |
06/01/2012 | 646.00p | 653.50p | 643.50p | 650.00p | 27034 |
05/01/2012 | 638.00p | 643.00p | 635.00p | 643.00p | 26919 |
04/01/2012 | 658.00p | 658.00p | 638.00p | 642.00p | 24490 |
03/01/2012 | 671.00p | 671.00p | 642.50p | 650.50p | 31448 |
30/12/2011 | 667.00p | 673.50p | 659.50p | 665.00p | 38091 |
29/12/2011 | 665.50p | 669.50p | 661.00p | 666.00p | 17221 |
28/12/2011 | 675.50p | 679.50p | 653.50p | 665.50p | 15913 |
23/12/2011 | 666.00p | 669.00p | 657.58p | 669.00p | 4007 |
22/12/2011 | 665.00p | 671.50p | 661.00p | 665.50p | 8493 |
21/12/2011 | 650.50p | 662.50p | 643.00p | 662.50p | 71684 |
20/12/2011 | 637.00p | 650.00p | 615.00p | 650.00p | 215972 |
19/12/2011 | 643.00p | 650.00p | 618.00p | 620.00p | 37926 |
16/12/2011 | 670.00p | 673.50p | 639.50p | 645.00p | 120586 |
15/12/2011 | 689.00p | 689.00p | 662.00p | 662.00p | 55530 |
14/12/2011 | 675.50p | 690.00p | 671.50p | 690.00p | 46752 |
13/12/2011 | 680.00p | 681.00p | 670.50p | 676.50p | 20115 |
12/12/2011 | 685.00p | 704.50p | 676.00p | 676.00p | 45879 |
09/12/2011 | 679.50p | 690.50p | 679.50p | 688.50p | 19215 |
08/12/2011 | 685.00p | 685.00p | 676.00p | 681.00p | 124537 |
07/12/2011 | 666.50p | 682.50p | 656.00p | 682.50p | 28806 |
06/12/2011 | 656.00p | 669.00p | 645.00p | 662.00p | 38330 |
05/12/2011 | 634.50p | 669.50p | 629.50p | 663.00p | 50397 |
02/12/2011 | 592.50p | 630.50p | 591.51p | 630.50p | 55882 |
01/12/2011 | 614.00p | 614.00p | 586.00p | 586.00p | 60673 |
30/11/2011 | 632.50p | 645.50p | 597.00p | 609.00p | 184974 |
29/11/2011 | 631.00p | 645.00p | 627.00p | 639.50p | 66587 |
28/11/2011 | 642.00p | 652.00p | 629.50p | 629.50p | 26960 |
25/11/2011 | 659.50p | 659.50p | 633.50p | 641.50p | 23955 |
24/11/2011 | 630.50p | 662.00p | 630.50p | 643.50p | 35927 |
23/11/2011 | 638.50p | 647.00p | 625.50p | 638.00p | 43297 |
22/11/2011 | 631.00p | 642.52p | 621.00p | 636.00p | 108226 |
21/11/2011 | 615.00p | 617.50p | 606.84p | 617.00p | 37215 |
18/11/2011 | 642.50p | 642.50p | 614.00p | 615.00p | 11995 |
17/11/2011 | 645.00p | 653.00p | 638.00p | 644.50p | 60705 |
16/11/2011 | 649.50p | 649.50p | 637.00p | 639.50p | 3161 |
15/11/2011 | 639.00p | 643.53p | 633.00p | 642.50p | 24701 |
14/11/2011 | 637.00p | 644.50p | 629.50p | 635.50p | 14385 |
11/11/2011 | 631.50p | 631.50p | 620.00p | 630.00p | 10819 |
10/11/2011 | 632.00p | 640.00p | 620.00p | 624.00p | 45358 |
09/11/2011 | 650.00p | 650.00p | 636.50p | 639.00p | 19591 |
08/11/2011 | 631.50p | 647.00p | 631.50p | 642.00p | 35140 |
07/11/2011 | 639.00p | 644.09p | 634.50p | 640.00p | 9581 |
04/11/2011 | 645.00p | 648.00p | 641.50p | 648.00p | 20045 |
03/11/2011 | 633.00p | 646.50p | 633.00p | 641.00p | 33624 |
02/11/2011 | 644.00p | 655.36p | 633.00p | 639.50p | 31769 |
01/11/2011 | 653.00p | 658.00p | 642.50p | 649.00p | 30844 |
31/10/2011 | 663.50p | 663.50p | 651.00p | 659.00p | 172090 |
28/10/2011 | 639.50p | 670.00p | 633.00p | 655.00p | 171302 |
27/10/2011 | 652.00p | 652.50p | 625.50p | 640.00p | 310572 |
26/10/2011 | 642.00p | 653.50p | 641.00p | 645.00p | 45841 |
25/10/2011 | 660.00p | 662.00p | 648.00p | 648.00p | 16496 |
24/10/2011 | 659.00p | 667.00p | 649.50p | 660.50p | 15007 |
21/10/2011 | 657.50p | 670.00p | 654.00p | 658.00p | 34489 |
20/10/2011 | 641.50p | 664.50p | 641.50p | 653.50p | 9054 |
19/10/2011 | 670.50p | 670.50p | 646.00p | 652.50p | 47899 |
18/10/2011 | 667.00p | 671.00p | 662.00p | 664.00p | 21328 |
17/10/2011 | 664.00p | 680.50p | 664.00p | 674.50p | 41394 |
14/10/2011 | 659.00p | 675.50p | 650.00p | 675.00p | 80768 |
13/10/2011 | 654.00p | 672.00p | 650.00p | 660.00p | 118654 |
12/10/2011 | 645.00p | 654.00p | 645.00p | 654.00p | 23505 |
11/10/2011 | 641.50p | 652.50p | 635.50p | 650.00p | 39238 |
10/10/2011 | 637.50p | 645.50p | 632.00p | 645.50p | 42619 |
07/10/2011 | 623.50p | 642.00p | 616.50p | 642.00p | 22909 |
06/10/2011 | 616.50p | 625.00p | 602.50p | 621.00p | 55909 |
05/10/2011 | 619.00p | 619.00p | 600.50p | 613.00p | 18508 |
04/10/2011 | 632.00p | 634.50p | 607.50p | 607.50p | 34392 |
03/10/2011 | 640.00p | 641.50p | 632.00p | 640.00p | 36183 |
30/09/2011 | 646.00p | 653.50p | 646.00p | 650.00p | 43242 |
29/09/2011 | 646.00p | 655.50p | 642.50p | 651.50p | 33122 |
28/09/2011 | 644.00p | 653.00p | 644.00p | 651.00p | 50972 |
27/09/2011 | 635.00p | 650.00p | 622.00p | 650.00p | 41858 |
26/09/2011 | 611.00p | 629.28p | 611.00p | 629.00p | 59654 |
23/09/2011 | 611.00p | 619.50p | 610.00p | 616.00p | 22955 |
22/09/2011 | 606.50p | 622.50p | 606.50p | 611.00p | 32768 |
21/09/2011 | 620.50p | 620.50p | 615.00p | 615.50p | 32516 |
20/09/2011 | 613.00p | 624.86p | 613.00p | 619.50p | 21826 |
19/09/2011 | 614.50p | 619.00p | 606.42p | 618.50p | 28294 |
16/09/2011 | 617.50p | 620.00p | 604.00p | 620.00p | 201302 |
15/09/2011 | 605.50p | 615.00p | 603.50p | 612.00p | 32465 |
14/09/2011 | 607.50p | 613.50p | 607.50p | 610.00p | 72151 |
13/09/2011 | 615.00p | 615.00p | 607.00p | 608.50p | 45606 |
12/09/2011 | 609.50p | 614.00p | 604.50p | 612.50p | 17711 |
09/09/2011 | 621.50p | 627.00p | 612.00p | 616.00p | 721831 |
08/09/2011 | 620.00p | 634.50p | 620.00p | 627.00p | 69586 |
07/09/2011 | 630.00p | 630.50p | 616.00p | 625.50p | 32620 |
06/09/2011 | 643.50p | 644.00p | 612.50p | 626.00p | 26615 |
05/09/2011 | 630.00p | 641.00p | 630.00p | 630.50p | 14123 |
02/09/2011 | 648.50p | 655.00p | 632.50p | 636.00p | 29136 |
01/09/2011 | 650.00p | 652.50p | 643.81p | 651.00p | 34536 |
31/08/2011 | 640.50p | 651.50p | 630.00p | 651.50p | 69402 |
30/08/2011 | 644.00p | 650.00p | 635.00p | 637.50p | 72852 |
26/08/2011 | 645.00p | 645.00p | 633.00p | 638.50p | 22216 |
25/08/2011 | 629.00p | 645.00p | 628.00p | 642.00p | 19571 |
24/08/2011 | 639.00p | 644.50p | 631.17p | 642.00p | 152239 |
23/08/2011 | 643.00p | 645.00p | 630.00p | 630.50p | 22595 |
22/08/2011 | 630.00p | 639.00p | 623.00p | 639.00p | 78987 |
19/08/2011 | 617.00p | 635.00p | 606.00p | 627.50p | 97372 |
18/08/2011 | 631.00p | 631.00p | 610.50p | 610.50p | 43986 |
17/08/2011 | 630.00p | 631.50p | 615.00p | 630.00p | 126714 |
16/08/2011 | 650.50p | 650.50p | 632.50p | 632.50p | 120023 |
15/08/2011 | 647.00p | 657.50p | 647.00p | 657.50p | 21527 |
12/08/2011 | 649.50p | 660.00p | 631.00p | 656.50p | 61426 |
11/08/2011 | 645.00p | 653.50p | 635.00p | 642.50p | 129777 |
10/08/2011 | 634.00p | 644.00p | 625.00p | 631.50p | 85055 |
09/08/2011 | 640.00p | 657.82p | 615.50p | 624.50p | 482964 |
08/08/2011 | 663.50p | 680.50p | 643.50p | 650.00p | 63409 |
05/08/2011 | 650.00p | 685.50p | 624.82p | 672.00p | 76125 |
04/08/2011 | 678.50p | 688.50p | 652.00p | 659.00p | 82136 |
03/08/2011 | 680.00p | 692.50p | 677.00p | 677.00p | 28894 |
02/08/2011 | 680.00p | 698.00p | 675.00p | 681.00p | 327990 |
01/08/2011 | 680.00p | 680.00p | 669.00p | 670.50p | 25091 |
29/07/2011 | 686.50p | 696.00p | 676.00p | 678.00p | 44605 |
28/07/2011 | 697.50p | 708.50p | 693.50p | 694.00p | 41630 |
27/07/2011 | 692.00p | 704.50p | 691.00p | 698.50p | 40499 |
26/07/2011 | 678.50p | 699.50p | 678.50p | 699.50p | 40096 |
25/07/2011 | 674.50p | 686.00p | 674.50p | 680.00p | 16829 |
22/07/2011 | 675.00p | 690.00p | 671.00p | 681.50p | 27136 |
21/07/2011 | 673.50p | 682.50p | 670.00p | 671.50p | 90874 |
20/07/2011 | 679.50p | 693.66p | 673.00p | 673.00p | 20726 |
19/07/2011 | 685.50p | 695.24p | 677.00p | 678.00p | 19753 |
18/07/2011 | 682.00p | 690.50p | 681.50p | 690.50p | 14066 |
15/07/2011 | 676.00p | 693.00p | 676.00p | 692.00p | 55018 |
14/07/2011 | 688.50p | 691.00p | 677.50p | 681.00p | 28178 |
13/07/2011 | 690.50p | 697.50p | 690.50p | 691.00p | 28487 |
12/07/2011 | 693.50p | 696.50p | 684.00p | 696.50p | 24574 |
11/07/2011 | 707.00p | 709.50p | 696.50p | 700.00p | 29177 |
08/07/2011 | 705.00p | 710.00p | 700.00p | 708.00p | 439931 |
07/07/2011 | 704.50p | 704.50p | 699.40p | 703.00p | 348669 |
06/07/2011 | 695.00p | 700.00p | 692.50p | 700.00p | 50907 |
05/07/2011 | 699.00p | 699.00p | 692.50p | 692.50p | 31391 |
04/07/2011 | 699.00p | 699.00p | 688.00p | 695.00p | 12309 |
01/07/2011 | 694.00p | 699.50p | 690.00p | 693.50p | 80197 |
30/06/2011 | 705.00p | 705.00p | 694.00p | 698.00p | 313958 |
29/06/2011 | 700.00p | 703.00p | 691.50p | 701.50p | 63222 |
28/06/2011 | 699.00p | 701.50p | 695.50p | 696.50p | 39088 |
27/06/2011 | 692.00p | 704.00p | 690.50p | 700.00p | 76938 |
24/06/2011 | 700.50p | 703.00p | 694.50p | 700.00p | 19312 |
23/06/2011 | 702.50p | 702.50p | 689.00p | 693.00p | 26355 |
22/06/2011 | 686.50p | 705.00p | 685.80p | 701.00p | 117467 |
21/06/2011 | 685.00p | 690.00p | 680.00p | 685.50p | 45277 |
20/06/2011 | 681.50p | 689.50p | 678.50p | 689.50p | 59109 |
17/06/2011 | 702.00p | 707.00p | 682.00p | 683.00p | 217865 |
16/06/2011 | 708.50p | 710.00p | 692.57p | 710.00p | 46291 |
15/06/2011 | 712.50p | 712.50p | 706.50p | 708.00p | 15587 |
14/06/2011 | 713.00p | 716.00p | 708.00p | 711.50p | 65901 |
13/06/2011 | 710.00p | 712.50p | 707.37p | 711.00p | 50236 |
10/06/2011 | 708.50p | 715.50p | 701.00p | 711.00p | 95884 |
09/06/2011 | 703.50p | 709.00p | 701.00p | 709.00p | 41716 |
08/06/2011 | 709.00p | 709.00p | 700.00p | 700.00p | 338071 |
07/06/2011 | 703.50p | 710.50p | 701.50p | 710.50p | 102495 |
06/06/2011 | 706.00p | 728.50p | 698.00p | 700.50p | 1534775 |
03/06/2011 | 697.50p | 713.22p | 697.50p | 705.00p | 132020 |
02/06/2011 | 691.50p | 703.00p | 691.50p | 701.00p | 94177 |
01/06/2011 | 714.50p | 714.50p | 696.50p | 704.00p | 59319 |
31/05/2011 | 703.50p | 721.70p | 703.50p | 707.00p | 101024 |
27/05/2011 | 695.50p | 710.00p | 691.50p | 710.00p | 124916 |
26/05/2011 | 676.50p | 697.50p | 674.50p | 694.00p | 181184 |
25/05/2011 | 672.00p | 675.00p | 670.00p | 675.00p | 52176 |
24/05/2011 | 671.00p | 680.00p | 671.00p | 675.00p | 162073 |
23/05/2011 | 676.00p | 676.00p | 665.00p | 671.00p | 124648 |
20/05/2011 | 676.50p | 678.68p | 660.00p | 678.00p | 50334 |
19/05/2011 | 677.00p | 682.00p | 672.00p | 678.00p | 97812 |
18/05/2011 | 675.00p | 676.00p | 667.72p | 674.00p | 130428 |
17/05/2011 | 671.00p | 675.00p | 668.00p | 670.00p | 55680 |
16/05/2011 | 678.50p | 679.00p | 673.50p | 678.00p | 89630 |
13/05/2011 | 672.00p | 679.50p | 670.00p | 679.00p | 128555 |
*Close Price adjusted for both dividends and splits