Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2012 | 333.40p | 343.10p | 331.09p | 341.40p | 318147 |
16/04/2012 | 338.90p | 341.00p | 332.10p | 332.10p | 489448 |
13/04/2012 | 351.00p | 351.30p | 340.00p | 340.00p | 350919 |
12/04/2012 | 345.50p | 355.50p | 342.60p | 352.20p | 369453 |
11/04/2012 | 335.00p | 350.70p | 334.40p | 346.00p | 341026 |
10/04/2012 | 341.50p | 343.25p | 336.00p | 336.00p | 321701 |
05/04/2012 | 344.10p | 349.20p | 339.20p | 343.80p | 227108 |
04/04/2012 | 347.40p | 351.00p | 335.65p | 343.50p | 526715 |
03/04/2012 | 353.80p | 353.90p | 348.70p | 350.00p | 492666 |
02/04/2012 | 350.00p | 352.45p | 347.00p | 351.40p | 700820 |
30/03/2012 | 355.50p | 356.51p | 350.00p | 350.00p | 309469 |
29/03/2012 | 351.90p | 356.70p | 348.70p | 352.40p | 347195 |
28/03/2012 | 347.00p | 353.80p | 346.56p | 353.00p | 592535 |
27/03/2012 | 352.70p | 357.10p | 348.70p | 348.90p | 166903 |
26/03/2012 | 353.50p | 354.30p | 347.20p | 350.00p | 474591 |
23/03/2012 | 349.20p | 353.20p | 346.30p | 353.20p | 308622 |
22/03/2012 | 348.10p | 350.50p | 344.60p | 348.00p | 227564 |
21/03/2012 | 356.30p | 356.30p | 348.70p | 350.00p | 249718 |
20/03/2012 | 346.40p | 351.30p | 345.40p | 350.00p | 402661 |
19/03/2012 | 355.70p | 355.70p | 343.61p | 349.00p | 454981 |
16/03/2012 | 344.40p | 356.00p | 340.40p | 356.00p | 654921 |
15/03/2012 | 342.20p | 345.60p | 338.60p | 345.00p | 311174 |
14/03/2012 | 342.60p | 348.60p | 342.30p | 344.20p | 278875 |
13/03/2012 | 332.50p | 342.10p | 329.50p | 338.50p | 313136 |
12/03/2012 | 329.30p | 333.00p | 327.10p | 330.00p | 455237 |
09/03/2012 | 325.20p | 331.30p | 325.00p | 329.30p | 353285 |
08/03/2012 | 331.00p | 336.40p | 324.80p | 326.00p | 761517 |
07/03/2012 | 310.10p | 329.40p | 306.40p | 328.10p | 684103 |
06/03/2012 | 325.90p | 333.03p | 301.80p | 317.60p | 1164643 |
05/03/2012 | 324.40p | 329.90p | 321.70p | 329.90p | 250076 |
02/03/2012 | 327.80p | 330.80p | 324.00p | 328.00p | 315652 |
01/03/2012 | 321.00p | 330.20p | 318.70p | 326.60p | 376860 |
29/02/2012 | 328.30p | 329.30p | 319.10p | 320.70p | 354932 |
28/02/2012 | 334.60p | 334.60p | 327.30p | 330.10p | 160358 |
27/02/2012 | 330.60p | 332.50p | 328.40p | 329.90p | 187579 |
24/02/2012 | 332.70p | 336.10p | 330.60p | 333.90p | 182603 |
23/02/2012 | 328.10p | 333.30p | 327.10p | 332.70p | 244861 |
22/02/2012 | 330.70p | 334.00p | 326.00p | 329.20p | 371104 |
21/02/2012 | 332.70p | 334.61p | 330.70p | 332.60p | 391396 |
20/02/2012 | 325.70p | 334.00p | 320.10p | 334.00p | 252980 |
17/02/2012 | 318.00p | 324.60p | 314.79p | 323.00p | 272797 |
16/02/2012 | 321.50p | 327.00p | 313.70p | 316.60p | 631494 |
15/02/2012 | 317.40p | 324.40p | 312.20p | 324.40p | 481069 |
14/02/2012 | 315.40p | 327.70p | 314.80p | 317.00p | 206149 |
13/02/2012 | 313.10p | 317.61p | 310.70p | 317.00p | 206508 |
10/02/2012 | 324.00p | 326.30p | 309.30p | 310.70p | 377937 |
09/02/2012 | 323.00p | 328.80p | 321.60p | 328.50p | 328561 |
08/02/2012 | 321.50p | 324.80p | 318.40p | 323.60p | 439799 |
07/02/2012 | 317.40p | 324.70p | 317.40p | 322.00p | 969783 |
06/02/2012 | 313.20p | 316.40p | 309.90p | 314.10p | 328464 |
03/02/2012 | 313.20p | 319.10p | 311.72p | 314.60p | 687186 |
02/02/2012 | 308.30p | 316.30p | 306.90p | 314.60p | 516445 |
01/02/2012 | 297.50p | 313.00p | 297.50p | 309.00p | 868153 |
31/01/2012 | 296.20p | 299.10p | 293.70p | 297.80p | 434609 |
30/01/2012 | 301.70p | 303.00p | 292.50p | 293.50p | 591186 |
27/01/2012 | 302.90p | 310.10p | 299.70p | 304.20p | 391438 |
26/01/2012 | 300.00p | 311.10p | 296.10p | 304.00p | 1170374 |
25/01/2012 | 302.00p | 307.30p | 295.50p | 297.50p | 148825 |
24/01/2012 | 306.70p | 307.40p | 295.30p | 299.80p | 351703 |
23/01/2012 | 304.80p | 308.90p | 298.70p | 308.90p | 470490 |
20/01/2012 | 301.70p | 303.80p | 296.80p | 302.40p | 156630 |
19/01/2012 | 299.90p | 301.30p | 295.61p | 299.90p | 266720 |
18/01/2012 | 297.00p | 299.30p | 294.00p | 295.00p | 330041 |
17/01/2012 | 294.40p | 299.70p | 290.20p | 298.50p | 768997 |
16/01/2012 | 287.80p | 297.20p | 287.80p | 292.40p | 418902 |
13/01/2012 | 279.10p | 292.00p | 275.70p | 292.00p | 1205344 |
12/01/2012 | 268.30p | 277.20p | 265.70p | 277.20p | 994901 |
11/01/2012 | 264.00p | 270.60p | 264.00p | 268.90p | 1183401 |
10/01/2012 | 265.00p | 268.15p | 261.20p | 266.00p | 730268 |
09/01/2012 | 263.40p | 266.60p | 262.20p | 263.30p | 347585 |
06/01/2012 | 271.00p | 278.50p | 260.60p | 262.30p | 786040 |
05/01/2012 | 276.10p | 278.00p | 261.20p | 271.80p | 845795 |
04/01/2012 | 275.60p | 279.60p | 268.00p | 271.20p | 237456 |
03/01/2012 | 273.60p | 281.40p | 270.10p | 277.20p | 344151 |
30/12/2011 | 267.10p | 272.10p | 265.40p | 270.00p | 27711 |
29/12/2011 | 265.60p | 269.60p | 263.80p | 267.80p | 106162 |
28/12/2011 | 274.70p | 278.60p | 264.00p | 266.30p | 201002 |
23/12/2011 | 270.10p | 275.80p | 269.10p | 275.30p | 21576 |
22/12/2011 | 272.40p | 274.01p | 267.70p | 268.90p | 156942 |
21/12/2011 | 273.50p | 279.40p | 267.20p | 270.30p | 544115 |
20/12/2011 | 270.00p | 275.90p | 270.00p | 272.40p | 244006 |
19/12/2011 | 270.60p | 277.90p | 268.10p | 269.50p | 300959 |
16/12/2011 | 269.70p | 272.10p | 264.30p | 270.80p | 481877 |
15/12/2011 | 265.60p | 270.40p | 258.00p | 269.40p | 408483 |
14/12/2011 | 273.80p | 275.40p | 265.80p | 267.00p | 262412 |
13/12/2011 | 272.30p | 282.40p | 271.30p | 276.00p | 327444 |
12/12/2011 | 279.30p | 280.90p | 272.50p | 272.60p | 219481 |
09/12/2011 | 279.60p | 286.10p | 277.40p | 283.90p | 474049 |
08/12/2011 | 292.80p | 294.90p | 281.10p | 282.40p | 408291 |
07/12/2011 | 306.50p | 306.50p | 284.50p | 289.60p | 728545 |
06/12/2011 | 305.00p | 307.40p | 300.00p | 300.00p | 368107 |
05/12/2011 | 307.90p | 311.80p | 305.10p | 306.10p | 313768 |
02/12/2011 | 294.70p | 308.00p | 294.70p | 308.00p | 321940 |
01/12/2011 | 306.50p | 306.50p | 293.00p | 293.00p | 346978 |
30/11/2011 | 292.30p | 307.30p | 289.40p | 305.10p | 661012 |
29/11/2011 | 287.10p | 298.30p | 286.10p | 295.40p | 664256 |
28/11/2011 | 289.20p | 294.80p | 286.90p | 288.00p | 663100 |
25/11/2011 | 287.30p | 291.40p | 282.60p | 286.70p | 282986 |
24/11/2011 | 287.20p | 293.10p | 285.10p | 289.00p | 583133 |
23/11/2011 | 291.70p | 301.70p | 287.90p | 290.30p | 731023 |
22/11/2011 | 297.00p | 302.40p | 288.70p | 294.50p | 660012 |
21/11/2011 | 308.40p | 311.40p | 296.90p | 298.40p | 729305 |
18/11/2011 | 304.00p | 318.00p | 304.00p | 314.70p | 472444 |
17/11/2011 | 313.20p | 313.90p | 301.30p | 311.10p | 488155 |
16/11/2011 | 310.30p | 317.30p | 303.00p | 316.00p | 794804 |
15/11/2011 | 312.90p | 319.00p | 311.80p | 317.40p | 2146551 |
14/11/2011 | 317.80p | 320.40p | 311.60p | 316.00p | 414258 |
11/11/2011 | 307.70p | 316.80p | 303.00p | 315.00p | 419549 |
10/11/2011 | 315.00p | 318.60p | 299.90p | 305.50p | 1291672 |
09/11/2011 | 331.00p | 331.00p | 319.60p | 320.40p | 332595 |
08/11/2011 | 321.30p | 331.60p | 321.30p | 331.30p | 408151 |
07/11/2011 | 320.10p | 326.63p | 316.40p | 326.60p | 546640 |
04/11/2011 | 332.20p | 333.30p | 322.00p | 324.10p | 239124 |
03/11/2011 | 327.40p | 341.80p | 327.40p | 330.00p | 512624 |
02/11/2011 | 336.20p | 340.70p | 332.20p | 333.70p | 241873 |
01/11/2011 | 344.70p | 344.70p | 332.10p | 333.80p | 417147 |
31/10/2011 | 368.80p | 370.50p | 351.80p | 351.80p | 599806 |
28/10/2011 | 359.90p | 369.30p | 357.80p | 368.90p | 248753 |
27/10/2011 | 362.40p | 366.80p | 357.50p | 357.60p | 371845 |
26/10/2011 | 359.30p | 361.90p | 350.60p | 355.00p | 823240 |
25/10/2011 | 373.10p | 373.10p | 364.60p | 367.00p | 683813 |
24/10/2011 | 380.30p | 383.30p | 371.63p | 381.20p | 262191 |
21/10/2011 | 375.30p | 384.60p | 375.30p | 380.00p | 228097 |
20/10/2011 | 363.90p | 378.80p | 363.90p | 375.10p | 1081582 |
19/10/2011 | 366.50p | 371.10p | 360.10p | 369.90p | 792044 |
18/10/2011 | 358.90p | 366.23p | 358.90p | 361.00p | 140075 |
17/10/2011 | 362.60p | 375.20p | 362.60p | 365.60p | 140405 |
14/10/2011 | 360.00p | 369.30p | 355.20p | 366.50p | 184013 |
13/10/2011 | 358.20p | 366.90p | 354.00p | 356.40p | 293492 |
12/10/2011 | 350.40p | 364.80p | 350.40p | 364.10p | 200103 |
11/10/2011 | 353.00p | 359.90p | 351.60p | 355.80p | 156971 |
10/10/2011 | 355.00p | 356.80p | 348.20p | 355.20p | 367951 |
07/10/2011 | 351.20p | 355.10p | 345.30p | 350.60p | 421956 |
06/10/2011 | 344.70p | 357.90p | 344.70p | 347.90p | 487051 |
05/10/2011 | 335.40p | 342.80p | 328.60p | 340.20p | 379752 |
04/10/2011 | 334.30p | 337.90p | 327.50p | 327.80p | 289018 |
03/10/2011 | 331.40p | 341.00p | 331.00p | 340.70p | 239925 |
30/09/2011 | 344.00p | 345.60p | 331.00p | 339.10p | 1365401 |
29/09/2011 | 346.70p | 351.30p | 337.90p | 343.50p | 1025867 |
28/09/2011 | 359.00p | 359.90p | 349.50p | 352.00p | 325797 |
27/09/2011 | 365.20p | 365.40p | 358.70p | 362.00p | 455697 |
26/09/2011 | 350.20p | 366.90p | 350.20p | 354.10p | 253677 |
23/09/2011 | 355.90p | 365.00p | 350.60p | 359.40p | 281191 |
22/09/2011 | 360.70p | 360.70p | 348.90p | 358.10p | 429710 |
21/09/2011 | 368.60p | 374.70p | 363.50p | 363.70p | 839719 |
20/09/2011 | 374.20p | 379.20p | 366.30p | 369.40p | 331337 |
19/09/2011 | 380.70p | 380.70p | 372.90p | 379.70p | 222818 |
16/09/2011 | 390.00p | 390.00p | 378.90p | 378.90p | 593951 |
15/09/2011 | 370.00p | 389.90p | 370.00p | 386.40p | 610531 |
14/09/2011 | 353.80p | 369.00p | 353.80p | 367.80p | 462206 |
13/09/2011 | 355.50p | 365.85p | 353.70p | 359.40p | 326997 |
12/09/2011 | 351.80p | 358.30p | 351.10p | 355.40p | 84999 |
09/09/2011 | 362.50p | 367.40p | 357.00p | 360.70p | 301706 |
08/09/2011 | 368.00p | 374.20p | 361.70p | 367.80p | 274953 |
07/09/2011 | 363.00p | 365.30p | 358.80p | 364.40p | 353555 |
06/09/2011 | 356.60p | 364.90p | 352.70p | 356.80p | 318978 |
05/09/2011 | 358.00p | 362.30p | 355.90p | 360.00p | 228352 |
02/09/2011 | 371.10p | 378.22p | 362.00p | 365.50p | 519714 |
01/09/2011 | 378.60p | 383.50p | 371.23p | 378.00p | 653406 |
31/08/2011 | 362.80p | 375.50p | 362.30p | 373.50p | 513371 |
30/08/2011 | 354.20p | 365.04p | 354.20p | 365.00p | 522082 |
26/08/2011 | 348.00p | 350.70p | 339.40p | 348.60p | 344890 |
25/08/2011 | 344.20p | 355.30p | 344.20p | 351.40p | 501737 |
24/08/2011 | 338.20p | 348.20p | 338.20p | 347.40p | 198298 |
23/08/2011 | 336.10p | 343.10p | 333.70p | 338.80p | 448145 |
22/08/2011 | 325.00p | 341.30p | 325.00p | 335.50p | 406384 |
19/08/2011 | 335.40p | 344.10p | 324.90p | 329.80p | 1123466 |
18/08/2011 | 347.00p | 352.80p | 335.00p | 340.00p | 588258 |
17/08/2011 | 362.10p | 367.00p | 348.40p | 354.30p | 1544806 |
16/08/2011 | 368.50p | 369.84p | 355.10p | 369.80p | 664925 |
15/08/2011 | 364.90p | 371.70p | 362.50p | 367.00p | 444178 |
12/08/2011 | 354.00p | 368.50p | 352.70p | 364.80p | 876982 |
11/08/2011 | 345.50p | 359.50p | 339.70p | 359.50p | 850510 |
10/08/2011 | 351.60p | 360.40p | 334.50p | 334.50p | 1436246 |
09/08/2011 | 340.00p | 346.00p | 317.60p | 346.00p | 1021129 |
08/08/2011 | 347.00p | 355.30p | 335.20p | 339.50p | 650675 |
05/08/2011 | 349.70p | 360.00p | 338.00p | 352.50p | 882480 |
04/08/2011 | 363.40p | 372.30p | 350.00p | 356.70p | 1415051 |
03/08/2011 | 348.80p | 376.90p | 348.80p | 368.90p | 2594102 |
02/08/2011 | 346.00p | 370.60p | 340.00p | 354.80p | 1633809 |
01/08/2011 | 355.00p | 355.00p | 342.50p | 342.50p | 770666 |
29/07/2011 | 353.10p | 358.50p | 350.70p | 354.20p | 639433 |
28/07/2011 | 353.00p | 361.10p | 353.00p | 357.40p | 461334 |
27/07/2011 | 352.10p | 359.90p | 352.10p | 357.00p | 1081426 |
26/07/2011 | 358.70p | 361.30p | 352.80p | 356.50p | 338719 |
25/07/2011 | 353.80p | 356.60p | 351.60p | 355.40p | 316067 |
22/07/2011 | 359.70p | 360.30p | 355.10p | 359.10p | 667352 |
21/07/2011 | 355.50p | 358.00p | 350.18p | 355.10p | 1220559 |
20/07/2011 | 356.00p | 362.80p | 351.70p | 357.00p | 890131 |
19/07/2011 | 352.30p | 359.20p | 352.10p | 356.40p | 712429 |
18/07/2011 | 363.50p | 363.50p | 350.80p | 353.00p | 637978 |
15/07/2011 | 364.00p | 364.40p | 359.30p | 364.00p | 1054421 |
14/07/2011 | 364.40p | 366.00p | 361.00p | 364.40p | 577167 |
13/07/2011 | 360.20p | 367.60p | 360.20p | 364.40p | 900443 |
12/07/2011 | 365.00p | 368.20p | 358.80p | 364.20p | 374938 |
11/07/2011 | 373.20p | 378.20p | 367.00p | 369.60p | 397093 |
08/07/2011 | 377.90p | 378.00p | 371.50p | 374.00p | 374460 |
07/07/2011 | 377.60p | 377.60p | 370.40p | 374.00p | 377880 |
06/07/2011 | 378.60p | 378.60p | 371.10p | 373.60p | 452204 |
05/07/2011 | 377.40p | 378.80p | 371.30p | 376.50p | 327606 |
*Close Price adjusted for both dividends and splits