Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2011 | 587.50p | 591.00p | 584.00p | 585.50p | 12693 |
14/06/2011 | 586.60p | 589.00p | 586.60p | 588.75p | 18206 |
13/06/2011 | 586.00p | 587.50p | 580.88p | 586.75p | 10808 |
10/06/2011 | 583.00p | 589.67p | 582.00p | 585.25p | 8535 |
09/06/2011 | 589.50p | 589.50p | 586.08p | 586.75p | 6219 |
08/06/2011 | 592.50p | 592.50p | 589.01p | 590.50p | 8849 |
07/06/2011 | 593.50p | 595.30p | 587.50p | 591.00p | 22473 |
06/06/2011 | 591.00p | 592.55p | 582.50p | 590.00p | 14350 |
03/06/2011 | 582.00p | 595.00p | 581.00p | 595.00p | 18082 |
02/06/2011 | 583.50p | 592.00p | 581.50p | 582.00p | 28186 |
01/06/2011 | 597.50p | 597.50p | 586.00p | 593.00p | 8982 |
31/05/2011 | 587.00p | 595.00p | 586.50p | 595.00p | 28437 |
27/05/2011 | 585.00p | 591.50p | 585.00p | 587.00p | 25096 |
26/05/2011 | 594.00p | 594.00p | 588.25p | 588.25p | 4729 |
25/05/2011 | 587.00p | 588.00p | 587.00p | 588.00p | 5517 |
24/05/2011 | 594.50p | 595.00p | 592.75p | 592.75p | 36371 |
23/05/2011 | 588.50p | 589.75p | 587.00p | 588.00p | 12538 |
20/05/2011 | 592.50p | 598.00p | 592.00p | 592.00p | 12131 |
19/05/2011 | 592.50p | 598.80p | 592.30p | 593.00p | 38003 |
18/05/2011 | 593.00p | 596.60p | 591.00p | 593.00p | 304201 |
17/05/2011 | 596.34p | 596.34p | 587.00p | 587.00p | 14744 |
16/05/2011 | 595.00p | 597.00p | 590.50p | 597.00p | 12851 |
13/05/2011 | 601.80p | 601.80p | 595.00p | 595.00p | 8906 |
12/05/2011 | 600.00p | 601.00p | 594.27p | 597.00p | 14001 |
11/05/2011 | 599.00p | 604.30p | 598.90p | 601.50p | 15410 |
10/05/2011 | 602.50p | 603.20p | 602.50p | 603.00p | 4906 |
09/05/2011 | 600.00p | 601.00p | 594.60p | 600.00p | 9348 |
06/05/2011 | 589.00p | 598.00p | 580.40p | 593.75p | 28240 |
05/05/2011 | 598.00p | 604.00p | 587.50p | 588.00p | 20223 |
04/05/2011 | 603.00p | 603.00p | 591.00p | 600.00p | 33048 |
03/05/2011 | 599.00p | 606.80p | 597.50p | 603.00p | 42818 |
28/04/2011 | 597.00p | 606.50p | 596.50p | 600.00p | 51787 |
27/04/2011 | 600.50p | 602.70p | 593.17p | 597.50p | 134189 |
26/04/2011 | 610.00p | 611.50p | 600.50p | 601.50p | 20159 |
21/04/2011 | 605.00p | 606.00p | 600.37p | 606.00p | 14492 |
20/04/2011 | 592.00p | 602.50p | 592.00p | 602.50p | 19565 |
19/04/2011 | 597.00p | 597.45p | 593.00p | 595.00p | 15342 |
18/04/2011 | 588.50p | 594.00p | 585.10p | 587.00p | 22666 |
15/04/2011 | 586.00p | 593.00p | 585.00p | 592.00p | 13830 |
14/04/2011 | 592.00p | 592.75p | 586.00p | 592.00p | 75405 |
13/04/2011 | 593.00p | 593.00p | 585.00p | 588.75p | 21901 |
12/04/2011 | 586.00p | 592.75p | 585.00p | 588.50p | 16210 |
11/04/2011 | 595.00p | 595.00p | 589.01p | 592.75p | 37067 |
08/04/2011 | 588.00p | 592.00p | 579.01p | 589.00p | 37122 |
07/04/2011 | 589.00p | 589.50p | 582.00p | 589.00p | 28457 |
06/04/2011 | 585.00p | 589.00p | 583.00p | 588.00p | 58255 |
05/04/2011 | 583.50p | 584.40p | 575.00p | 582.50p | 23937 |
04/04/2011 | 603.00p | 603.00p | 575.00p | 583.00p | 69029 |
01/04/2011 | 571.00p | 581.50p | 570.00p | 576.50p | 18418 |
31/03/2011 | 577.00p | 580.00p | 570.00p | 570.50p | 38428 |
30/03/2011 | 575.00p | 575.00p | 568.60p | 573.25p | 17277 |
29/03/2011 | 568.00p | 570.50p | 563.50p | 569.00p | 13459 |
28/03/2011 | 564.00p | 570.50p | 564.00p | 569.00p | 18316 |
25/03/2011 | 565.50p | 568.00p | 563.53p | 566.25p | 25900 |
24/03/2011 | 557.50p | 560.25p | 556.50p | 560.25p | 20776 |
23/03/2011 | 555.00p | 555.00p | 541.00p | 554.00p | 35157 |
22/03/2011 | 560.00p | 560.00p | 554.50p | 555.00p | 157734 |
21/03/2011 | 544.00p | 559.50p | 544.00p | 554.50p | 46761 |
18/03/2011 | 546.00p | 552.50p | 541.50p | 544.00p | 23413 |
17/03/2011 | 543.50p | 547.00p | 536.50p | 540.00p | 17033 |
16/03/2011 | 533.50p | 558.00p | 533.15p | 539.50p | 73374 |
15/03/2011 | 535.00p | 544.00p | 525.50p | 539.50p | 52760 |
14/03/2011 | 550.50p | 560.00p | 550.50p | 556.00p | 22979 |
11/03/2011 | 554.00p | 559.00p | 550.50p | 555.50p | 16416 |
10/03/2011 | 559.00p | 560.00p | 552.00p | 557.75p | 34816 |
09/03/2011 | 560.00p | 560.00p | 554.00p | 557.50p | 35285 |
08/03/2011 | 560.00p | 561.50p | 558.50p | 560.00p | 39493 |
07/03/2011 | 558.50p | 569.00p | 552.61p | 556.00p | 42813 |
04/03/2011 | 556.50p | 560.00p | 549.01p | 555.50p | 49783 |
03/03/2011 | 546.00p | 554.39p | 545.00p | 551.50p | 31990 |
02/03/2011 | 545.50p | 551.00p | 539.00p | 547.50p | 26412 |
01/03/2011 | 546.00p | 551.00p | 545.00p | 551.00p | 57051 |
28/02/2011 | 532.50p | 543.00p | 532.50p | 540.00p | 45263 |
25/02/2011 | 536.00p | 543.00p | 534.00p | 539.50p | 838469 |
24/02/2011 | 519.00p | 540.50p | 517.75p | 529.75p | 72493 |
23/02/2011 | 551.00p | 554.15p | 541.50p | 546.00p | 22550 |
22/02/2011 | 553.00p | 558.00p | 551.00p | 555.00p | 34318 |
21/02/2011 | 569.50p | 578.00p | 560.00p | 562.50p | 34840 |
18/02/2011 | 569.00p | 580.75p | 569.00p | 573.25p | 15165 |
17/02/2011 | 579.00p | 580.07p | 565.00p | 568.75p | 29111 |
16/02/2011 | 569.74p | 574.50p | 563.15p | 574.50p | 20349 |
15/02/2011 | 567.00p | 568.00p | 557.70p | 561.00p | 51586 |
14/02/2011 | 560.00p | 574.00p | 552.00p | 561.00p | 41135 |
11/02/2011 | 548.00p | 552.00p | 540.50p | 548.00p | 31235 |
10/02/2011 | 544.00p | 554.50p | 540.00p | 552.00p | 37027 |
09/02/2011 | 554.00p | 566.25p | 544.00p | 552.00p | 143939 |
08/02/2011 | 575.00p | 581.00p | 547.70p | 563.50p | 154323 |
07/02/2011 | 582.50p | 588.00p | 573.50p | 579.50p | 46647 |
04/02/2011 | 587.50p | 588.00p | 581.70p | 586.00p | 23620 |
03/02/2011 | 596.00p | 601.50p | 581.85p | 585.50p | 37665 |
02/02/2011 | 590.00p | 599.00p | 589.50p | 595.50p | 36097 |
01/02/2011 | 588.50p | 588.50p | 582.00p | 586.00p | 36756 |
31/01/2011 | 592.00p | 603.00p | 571.61p | 580.50p | 45726 |
28/01/2011 | 602.50p | 608.98p | 596.00p | 599.00p | 13105 |
27/01/2011 | 607.00p | 609.00p | 602.60p | 604.50p | 33198 |
26/01/2011 | 599.00p | 615.00p | 599.00p | 602.00p | 49072 |
25/01/2011 | 602.50p | 605.62p | 595.00p | 600.50p | 33303 |
24/01/2011 | 609.00p | 609.00p | 599.10p | 603.00p | 19369 |
21/01/2011 | 597.50p | 604.00p | 597.00p | 601.00p | 14969 |
20/01/2011 | 615.00p | 621.30p | 600.00p | 604.50p | 20645 |
19/01/2011 | 630.00p | 630.00p | 620.00p | 620.00p | 40912 |
18/01/2011 | 630.00p | 630.00p | 622.83p | 623.50p | 56991 |
17/01/2011 | 631.00p | 631.00p | 626.40p | 626.50p | 55432 |
14/01/2011 | 627.00p | 636.26p | 626.50p | 627.50p | 70117 |
13/01/2011 | 628.00p | 633.89p | 626.50p | 627.50p | 45757 |
12/01/2011 | 626.00p | 629.90p | 626.00p | 627.00p | 27419 |
11/01/2011 | 625.00p | 634.50p | 623.50p | 623.50p | 21696 |
10/01/2011 | 628.00p | 635.99p | 621.00p | 621.00p | 32121 |
07/01/2011 | 629.00p | 635.00p | 628.50p | 628.50p | 49197 |
06/01/2011 | 631.00p | 636.00p | 627.00p | 629.00p | 40378 |
05/01/2011 | 624.00p | 628.90p | 623.50p | 628.00p | 20515 |
04/01/2011 | 620.00p | 628.00p | 616.00p | 626.50p | 23422 |
31/12/2010 | 613.00p | 618.80p | 613.00p | 616.50p | 6167 |
30/12/2010 | 611.00p | 619.90p | 611.00p | 614.50p | 22344 |
29/12/2010 | 616.00p | 619.00p | 608.00p | 614.50p | 19987 |
24/12/2010 | 612.00p | 614.00p | 611.00p | 611.00p | 5838 |
23/12/2010 | 608.00p | 613.00p | 607.00p | 612.00p | 18220 |
22/12/2010 | 601.50p | 607.00p | 596.50p | 605.00p | 30475 |
21/12/2010 | 597.00p | 601.00p | 592.50p | 598.50p | 34170 |
20/12/2010 | 596.00p | 596.00p | 592.50p | 594.50p | 8107 |
17/12/2010 | 594.00p | 595.00p | 592.62p | 594.00p | 16142 |
16/12/2010 | 594.00p | 595.60p | 594.00p | 594.00p | 12215 |
15/12/2010 | 593.00p | 597.50p | 591.14p | 593.00p | 18574 |
14/12/2010 | 598.50p | 602.40p | 597.26p | 597.50p | 11141 |
13/12/2010 | 598.50p | 602.00p | 598.50p | 598.50p | 6326 |
10/12/2010 | 600.00p | 607.00p | 597.00p | 598.50p | 13761 |
09/12/2010 | 598.50p | 606.99p | 597.31p | 599.50p | 36124 |
08/12/2010 | 600.00p | 609.64p | 597.31p | 598.50p | 52071 |
07/12/2010 | 609.50p | 609.64p | 601.50p | 605.50p | 28928 |
06/12/2010 | 606.50p | 609.64p | 597.81p | 604.50p | 36141 |
03/12/2010 | 597.00p | 600.00p | 597.00p | 599.00p | 15604 |
02/12/2010 | 595.00p | 599.00p | 592.30p | 599.00p | 47193 |
01/12/2010 | 583.00p | 592.20p | 583.00p | 590.00p | 2025 |
30/11/2010 | 585.00p | 589.00p | 579.30p | 583.00p | 28050 |
29/11/2010 | 589.00p | 589.50p | 580.00p | 584.50p | 41130 |
26/11/2010 | 576.00p | 585.74p | 576.00p | 581.00p | 4567 |
25/11/2010 | 580.00p | 584.47p | 574.00p | 579.50p | 11175 |
24/11/2010 | 572.50p | 577.99p | 568.00p | 575.50p | 18911 |
23/11/2010 | 574.50p | 575.00p | 567.00p | 570.00p | 5410 |
22/11/2010 | 573.00p | 579.00p | 573.00p | 577.50p | 7772 |
19/11/2010 | 572.00p | 576.50p | 570.00p | 573.00p | 28704 |
18/11/2010 | 563.00p | 572.50p | 563.00p | 572.50p | 24863 |
17/11/2010 | 566.00p | 571.50p | 555.08p | 563.00p | 43512 |
16/11/2010 | 580.00p | 583.50p | 572.26p | 573.00p | 36794 |
15/11/2010 | 580.50p | 590.00p | 580.00p | 580.50p | 25462 |
12/11/2010 | 580.00p | 590.80p | 579.00p | 584.00p | 17124 |
11/11/2010 | 590.00p | 592.80p | 587.00p | 589.00p | 52554 |
10/11/2010 | 590.00p | 590.00p | 587.00p | 587.00p | 24516 |
09/11/2010 | 586.00p | 589.00p | 584.50p | 587.00p | 31386 |
08/11/2010 | 588.50p | 588.50p | 586.00p | 586.00p | 17185 |
05/11/2010 | 585.00p | 592.00p | 582.50p | 585.50p | 39490 |
04/11/2010 | 586.50p | 587.00p | 584.00p | 585.00p | 159213 |
03/11/2010 | 584.00p | 586.00p | 575.50p | 581.00p | 131941 |
02/11/2010 | 580.00p | 582.00p | 574.00p | 578.50p | 29968 |
01/11/2010 | 575.00p | 580.00p | 575.00p | 579.50p | 44724 |
29/10/2010 | 580.00p | 580.00p | 578.00p | 580.00p | 18615 |
28/10/2010 | 575.00p | 580.00p | 570.00p | 576.50p | 33142 |
27/10/2010 | 573.00p | 574.40p | 570.00p | 570.50p | 32741 |
26/10/2010 | 573.00p | 575.00p | 569.00p | 569.00p | 22196 |
25/10/2010 | 570.00p | 573.00p | 568.50p | 569.00p | 38996 |
22/10/2010 | 565.00p | 570.00p | 561.50p | 568.00p | 52578 |
21/10/2010 | 564.50p | 565.00p | 562.00p | 563.50p | 32326 |
20/10/2010 | 570.00p | 570.50p | 560.00p | 565.00p | 63405 |
19/10/2010 | 576.00p | 579.00p | 568.10p | 570.00p | 39201 |
18/10/2010 | 578.00p | 579.50p | 574.00p | 576.00p | 40664 |
15/10/2010 | 586.00p | 586.50p | 579.00p | 579.00p | 64812 |
14/10/2010 | 586.00p | 588.00p | 578.70p | 588.00p | 35182 |
13/10/2010 | 582.00p | 582.00p | 574.13p | 578.50p | 12337 |
12/10/2010 | 576.00p | 576.50p | 571.00p | 576.00p | 20227 |
11/10/2010 | 565.00p | 577.00p | 565.00p | 573.50p | 28071 |
08/10/2010 | 567.00p | 570.70p | 563.50p | 567.50p | 32564 |
07/10/2010 | 570.00p | 570.00p | 567.00p | 567.00p | 53357 |
06/10/2010 | 569.00p | 571.90p | 567.15p | 567.50p | 205729 |
05/10/2010 | 560.00p | 565.00p | 560.00p | 563.50p | 163407 |
04/10/2010 | 557.00p | 560.00p | 555.00p | 560.00p | 42972 |
01/10/2010 | 559.00p | 561.90p | 555.50p | 556.50p | 31267 |
30/09/2010 | 545.50p | 558.50p | 545.50p | 556.00p | 73662 |
29/09/2010 | 544.00p | 552.90p | 542.50p | 544.50p | 38741 |
28/09/2010 | 542.00p | 552.00p | 540.50p | 542.50p | 63222 |
27/09/2010 | 553.00p | 553.00p | 542.50p | 545.50p | 28266 |
24/09/2010 | 543.50p | 547.40p | 539.10p | 543.50p | 12560 |
23/09/2010 | 544.00p | 544.79p | 540.00p | 543.50p | 26162 |
22/09/2010 | 544.00p | 545.90p | 543.90p | 544.50p | 15111 |
21/09/2010 | 540.00p | 549.00p | 539.75p | 542.50p | 59472 |
20/09/2010 | 538.00p | 544.00p | 537.90p | 539.00p | 50838 |
17/09/2010 | 535.00p | 543.50p | 535.00p | 537.00p | 112714 |
16/09/2010 | 538.00p | 539.50p | 534.50p | 534.50p | 16630 |
15/09/2010 | 542.00p | 546.00p | 535.20p | 538.50p | 121258 |
14/09/2010 | 546.00p | 546.89p | 540.00p | 541.50p | 65871 |
13/09/2010 | 537.00p | 550.50p | 537.00p | 550.50p | 46737 |
10/09/2010 | 524.00p | 536.00p | 517.00p | 533.50p | 44429 |
09/09/2010 | 518.00p | 524.00p | 517.00p | 519.00p | 16923 |
08/09/2010 | 508.00p | 519.00p | 507.00p | 514.50p | 53235 |
07/09/2010 | 507.00p | 510.89p | 504.00p | 507.50p | 8833 |
06/09/2010 | 507.50p | 509.50p | 503.50p | 507.00p | 14265 |
03/09/2010 | 496.00p | 504.50p | 494.00p | 504.50p | 51299 |
02/09/2010 | 488.00p | 499.50p | 487.00p | 499.50p | 35783 |
01/09/2010 | 487.00p | 490.00p | 484.25p | 487.50p | 33910 |
31/08/2010 | 486.75p | 489.49p | 481.25p | 483.50p | 6294 |
27/08/2010 | 488.00p | 490.00p | 482.00p | 486.75p | 37743 |
*Close Price adjusted for both dividends and splits