Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2012 | 488.30p | 491.00p | 479.45p | 480.50p | 242726 |
02/05/2012 | 463.80p | 489.80p | 463.80p | 487.90p | 180363 |
01/05/2012 | 460.50p | 465.10p | 455.50p | 463.90p | 53330 |
30/04/2012 | 474.10p | 474.10p | 461.30p | 462.40p | 47408 |
27/04/2012 | 461.00p | 470.30p | 458.90p | 469.20p | 115005 |
26/04/2012 | 460.50p | 467.40p | 460.20p | 464.80p | 95795 |
25/04/2012 | 468.60p | 468.60p | 455.10p | 461.00p | 155757 |
24/04/2012 | 458.50p | 468.90p | 458.50p | 465.20p | 70129 |
23/04/2012 | 464.40p | 474.60p | 453.00p | 458.50p | 223416 |
20/04/2012 | 472.80p | 473.58p | 464.80p | 468.90p | 181536 |
19/04/2012 | 483.00p | 489.20p | 470.90p | 473.20p | 157896 |
18/04/2012 | 471.50p | 481.40p | 467.60p | 479.80p | 164506 |
17/04/2012 | 471.50p | 476.10p | 466.30p | 470.50p | 132168 |
16/04/2012 | 477.80p | 485.40p | 471.70p | 473.10p | 146800 |
13/04/2012 | 481.10p | 487.30p | 476.40p | 477.40p | 130316 |
12/04/2012 | 483.00p | 494.80p | 482.60p | 483.00p | 164760 |
11/04/2012 | 463.70p | 479.90p | 463.70p | 479.30p | 195755 |
10/04/2012 | 463.60p | 469.00p | 456.89p | 466.50p | 217028 |
05/04/2012 | 471.80p | 474.74p | 462.51p | 466.60p | 159881 |
04/04/2012 | 479.00p | 480.98p | 463.48p | 470.20p | 186264 |
03/04/2012 | 487.40p | 488.22p | 476.90p | 481.50p | 151534 |
02/04/2012 | 482.80p | 488.50p | 478.21p | 485.90p | 109595 |
30/03/2012 | 488.50p | 491.90p | 472.94p | 481.80p | 167170 |
29/03/2012 | 499.00p | 502.00p | 478.60p | 487.50p | 160968 |
28/03/2012 | 505.50p | 510.00p | 496.30p | 500.50p | 941858 |
27/03/2012 | 507.50p | 514.50p | 504.00p | 510.00p | 209342 |
26/03/2012 | 501.00p | 510.00p | 498.30p | 505.00p | 831387 |
23/03/2012 | 507.50p | 510.00p | 495.30p | 500.00p | 150802 |
22/03/2012 | 511.00p | 514.00p | 500.32p | 506.50p | 140162 |
21/03/2012 | 495.90p | 515.25p | 493.70p | 508.50p | 887025 |
20/03/2012 | 500.00p | 506.50p | 487.40p | 492.90p | 151083 |
19/03/2012 | 512.00p | 516.00p | 498.50p | 502.50p | 138114 |
16/03/2012 | 511.50p | 517.00p | 509.50p | 512.00p | 316459 |
15/03/2012 | 521.00p | 521.00p | 505.50p | 510.50p | 231766 |
14/03/2012 | 517.00p | 520.50p | 512.50p | 518.50p | 238375 |
13/03/2012 | 509.50p | 520.00p | 505.00p | 516.00p | 369437 |
12/03/2012 | 498.90p | 510.50p | 498.90p | 502.50p | 248328 |
09/03/2012 | 504.00p | 507.00p | 492.30p | 501.00p | 182774 |
08/03/2012 | 499.30p | 514.50p | 497.30p | 505.50p | 164420 |
07/03/2012 | 495.10p | 506.00p | 493.40p | 500.50p | 160851 |
06/03/2012 | 499.60p | 499.70p | 489.50p | 495.60p | 299002 |
05/03/2012 | 502.50p | 507.90p | 495.50p | 498.80p | 156215 |
02/03/2012 | 508.50p | 513.50p | 503.50p | 506.00p | 152964 |
01/03/2012 | 503.00p | 514.00p | 503.00p | 509.50p | 392503 |
29/02/2012 | 513.00p | 514.27p | 493.90p | 505.50p | 274281 |
28/02/2012 | 512.00p | 522.50p | 505.76p | 512.50p | 571753 |
27/02/2012 | 504.50p | 511.50p | 473.12p | 510.00p | 325952 |
24/02/2012 | 508.50p | 515.50p | 504.50p | 505.50p | 318138 |
23/02/2012 | 502.50p | 512.00p | 501.00p | 510.00p | 237978 |
22/02/2012 | 502.00p | 511.00p | 499.90p | 503.50p | 361686 |
21/02/2012 | 512.50p | 516.55p | 501.36p | 503.50p | 226684 |
20/02/2012 | 505.50p | 521.00p | 505.50p | 514.00p | 208236 |
17/02/2012 | 499.70p | 504.50p | 491.60p | 503.00p | 422355 |
16/02/2012 | 489.90p | 498.70p | 486.00p | 495.60p | 74319 |
15/02/2012 | 500.00p | 500.00p | 485.30p | 497.60p | 188754 |
14/02/2012 | 493.30p | 500.00p | 492.60p | 498.80p | 121835 |
13/02/2012 | 478.30p | 493.30p | 457.70p | 493.30p | 190329 |
10/02/2012 | 486.60p | 489.00p | 480.60p | 484.40p | 163319 |
09/02/2012 | 486.40p | 492.60p | 482.80p | 489.50p | 113856 |
08/02/2012 | 492.20p | 494.60p | 483.30p | 484.60p | 266243 |
07/02/2012 | 495.50p | 495.50p | 480.50p | 490.10p | 190370 |
06/02/2012 | 477.10p | 495.85p | 476.60p | 495.80p | 154086 |
03/02/2012 | 480.20p | 492.00p | 476.80p | 489.70p | 204094 |
02/02/2012 | 474.30p | 491.50p | 474.30p | 479.10p | 216846 |
01/02/2012 | 444.60p | 473.40p | 444.00p | 470.10p | 200624 |
31/01/2012 | 449.30p | 449.30p | 425.70p | 444.30p | 135956 |
30/01/2012 | 443.70p | 454.00p | 438.90p | 438.90p | 167824 |
27/01/2012 | 445.90p | 453.10p | 445.20p | 447.10p | 64352 |
26/01/2012 | 446.30p | 455.80p | 442.40p | 449.40p | 963266 |
25/01/2012 | 454.10p | 456.50p | 442.10p | 446.10p | 132752 |
24/01/2012 | 460.50p | 463.33p | 449.90p | 453.70p | 134318 |
23/01/2012 | 468.10p | 470.00p | 460.20p | 462.20p | 122998 |
20/01/2012 | 470.90p | 474.80p | 463.00p | 466.50p | 1322446 |
19/01/2012 | 472.80p | 478.20p | 465.50p | 468.60p | 471983 |
18/01/2012 | 462.00p | 469.20p | 453.30p | 469.20p | 189165 |
17/01/2012 | 466.60p | 466.60p | 443.25p | 459.00p | 428375 |
16/01/2012 | 463.90p | 463.90p | 453.00p | 453.60p | 214089 |
13/01/2012 | 445.90p | 456.80p | 437.00p | 453.10p | 286619 |
12/01/2012 | 429.50p | 445.70p | 419.20p | 445.40p | 198061 |
11/01/2012 | 431.70p | 436.60p | 425.10p | 431.20p | 132060 |
10/01/2012 | 432.30p | 440.90p | 429.70p | 434.10p | 250139 |
09/01/2012 | 409.60p | 429.90p | 409.60p | 429.80p | 773849 |
06/01/2012 | 411.10p | 411.60p | 404.80p | 408.00p | 184824 |
05/01/2012 | 427.10p | 427.10p | 405.50p | 408.50p | 235509 |
04/01/2012 | 431.10p | 437.50p | 419.09p | 424.90p | 90010 |
03/01/2012 | 444.60p | 447.60p | 428.00p | 431.80p | 170369 |
30/12/2011 | 434.10p | 439.20p | 423.50p | 439.20p | 14617 |
29/12/2011 | 431.40p | 434.80p | 427.30p | 434.70p | 42068 |
28/12/2011 | 433.50p | 436.70p | 425.10p | 431.80p | 78840 |
23/12/2011 | 432.70p | 433.75p | 423.80p | 433.40p | 25143 |
22/12/2011 | 434.90p | 441.70p | 429.10p | 431.90p | 122463 |
21/12/2011 | 420.40p | 439.30p | 420.40p | 433.90p | 149066 |
20/12/2011 | 424.60p | 429.64p | 420.30p | 429.60p | 136159 |
19/12/2011 | 427.90p | 432.30p | 411.55p | 423.90p | 172095 |
16/12/2011 | 436.10p | 439.70p | 428.60p | 438.50p | 197414 |
15/12/2011 | 429.10p | 435.60p | 424.30p | 435.60p | 227648 |
14/12/2011 | 442.30p | 446.30p | 425.80p | 428.90p | 210370 |
13/12/2011 | 444.10p | 452.90p | 443.40p | 446.60p | 276423 |
12/12/2011 | 460.90p | 461.90p | 451.30p | 453.00p | 111476 |
09/12/2011 | 461.90p | 464.90p | 447.86p | 462.90p | 140080 |
08/12/2011 | 465.50p | 465.50p | 454.50p | 454.60p | 124127 |
07/12/2011 | 473.00p | 473.00p | 456.00p | 461.70p | 183749 |
06/12/2011 | 473.20p | 479.50p | 464.20p | 467.60p | 195716 |
05/12/2011 | 499.70p | 512.93p | 471.10p | 475.50p | 330487 |
02/12/2011 | 486.10p | 499.90p | 482.09p | 499.60p | 347987 |
01/12/2011 | 478.80p | 493.50p | 473.20p | 482.80p | 393934 |
30/11/2011 | 460.50p | 482.30p | 455.30p | 476.40p | 412564 |
29/11/2011 | 457.40p | 467.64p | 452.00p | 464.40p | 376504 |
28/11/2011 | 430.10p | 457.70p | 430.10p | 456.00p | 117685 |
25/11/2011 | 440.90p | 449.90p | 437.20p | 443.00p | 94085 |
24/11/2011 | 439.80p | 448.20p | 419.60p | 442.00p | 487742 |
23/11/2011 | 440.60p | 450.60p | 440.60p | 441.60p | 219590 |
22/11/2011 | 442.90p | 454.10p | 439.80p | 445.00p | 226269 |
21/11/2011 | 448.50p | 454.30p | 440.60p | 444.00p | 350866 |
18/11/2011 | 445.60p | 453.70p | 443.30p | 452.00p | 134936 |
17/11/2011 | 448.60p | 453.30p | 443.50p | 451.00p | 138664 |
16/11/2011 | 447.60p | 456.60p | 445.70p | 452.80p | 291535 |
15/11/2011 | 453.20p | 453.20p | 440.60p | 449.30p | 156010 |
14/11/2011 | 454.10p | 456.70p | 446.10p | 451.70p | 233881 |
11/11/2011 | 458.10p | 464.15p | 451.00p | 451.00p | 1002133 |
10/11/2011 | 450.20p | 462.00p | 449.90p | 458.10p | 287138 |
09/11/2011 | 464.90p | 465.00p | 452.90p | 455.00p | 387164 |
08/11/2011 | 476.70p | 476.70p | 458.90p | 460.00p | 446035 |
07/11/2011 | 476.10p | 476.10p | 463.20p | 465.00p | 134229 |
04/11/2011 | 485.90p | 494.60p | 476.10p | 478.20p | 233922 |
03/11/2011 | 464.90p | 488.50p | 464.90p | 485.50p | 253373 |
02/11/2011 | 468.70p | 473.70p | 461.50p | 472.60p | 193889 |
01/11/2011 | 464.90p | 475.90p | 455.40p | 465.20p | 256239 |
31/10/2011 | 474.50p | 480.50p | 468.80p | 470.60p | 136223 |
28/10/2011 | 473.50p | 482.40p | 472.00p | 479.90p | 199570 |
27/10/2011 | 473.00p | 476.30p | 464.75p | 472.60p | 262905 |
26/10/2011 | 462.00p | 467.00p | 457.40p | 465.20p | 152693 |
25/10/2011 | 473.00p | 476.00p | 461.70p | 467.10p | 181778 |
24/10/2011 | 462.90p | 477.20p | 459.40p | 475.00p | 182083 |
21/10/2011 | 455.70p | 460.30p | 453.60p | 458.80p | 127208 |
20/10/2011 | 451.60p | 472.20p | 449.80p | 455.00p | 251531 |
19/10/2011 | 460.10p | 464.30p | 450.40p | 460.50p | 75771 |
18/10/2011 | 442.30p | 462.50p | 442.30p | 460.10p | 221931 |
17/10/2011 | 460.00p | 465.00p | 446.70p | 449.90p | 134363 |
14/10/2011 | 453.10p | 468.30p | 449.90p | 454.90p | 255203 |
13/10/2011 | 446.40p | 458.80p | 446.40p | 453.90p | 204837 |
12/10/2011 | 443.60p | 452.90p | 429.90p | 450.90p | 143705 |
11/10/2011 | 446.60p | 456.80p | 440.10p | 445.90p | 194010 |
10/10/2011 | 449.00p | 451.20p | 440.70p | 450.00p | 180643 |
07/10/2011 | 439.60p | 450.60p | 432.40p | 445.00p | 208879 |
06/10/2011 | 409.80p | 444.10p | 409.80p | 438.10p | 443574 |
05/10/2011 | 409.80p | 413.80p | 405.60p | 411.40p | 691439 |
04/10/2011 | 407.80p | 407.80p | 396.20p | 402.90p | 292002 |
03/10/2011 | 402.80p | 409.50p | 400.30p | 409.50p | 90823 |
30/09/2011 | 398.10p | 405.80p | 398.10p | 405.10p | 162796 |
29/09/2011 | 397.40p | 406.40p | 397.40p | 403.10p | 125411 |
28/09/2011 | 401.50p | 413.60p | 401.50p | 403.00p | 97908 |
27/09/2011 | 409.60p | 421.00p | 407.10p | 409.90p | 225041 |
26/09/2011 | 400.00p | 412.90p | 396.50p | 402.60p | 267324 |
23/09/2011 | 403.30p | 408.30p | 395.50p | 405.90p | 161965 |
22/09/2011 | 411.00p | 415.00p | 400.00p | 402.70p | 284224 |
21/09/2011 | 409.20p | 427.00p | 402.90p | 418.60p | 255194 |
20/09/2011 | 400.00p | 409.30p | 400.00p | 405.60p | 119179 |
19/09/2011 | 401.00p | 406.20p | 399.90p | 401.30p | 209568 |
16/09/2011 | 413.30p | 414.70p | 397.30p | 409.90p | 161833 |
15/09/2011 | 395.10p | 412.20p | 392.20p | 407.50p | 179292 |
14/09/2011 | 389.20p | 394.70p | 387.03p | 394.50p | 92835 |
13/09/2011 | 390.10p | 392.90p | 383.20p | 388.20p | 135815 |
12/09/2011 | 394.30p | 394.70p | 388.00p | 390.00p | 42617 |
09/09/2011 | 400.20p | 406.90p | 396.90p | 399.90p | 238481 |
08/09/2011 | 408.50p | 410.50p | 400.40p | 405.00p | 254809 |
07/09/2011 | 407.90p | 409.90p | 400.10p | 405.50p | 194085 |
06/09/2011 | 398.10p | 404.90p | 391.80p | 400.20p | 264883 |
05/09/2011 | 403.60p | 403.90p | 396.77p | 400.40p | 220038 |
02/09/2011 | 392.70p | 402.40p | 386.90p | 400.10p | 443908 |
01/09/2011 | 388.70p | 395.30p | 377.40p | 391.80p | 301561 |
31/08/2011 | 375.00p | 385.70p | 368.60p | 379.30p | 390482 |
30/08/2011 | 358.90p | 373.01p | 358.70p | 369.50p | 326137 |
26/08/2011 | 339.80p | 354.00p | 339.40p | 351.00p | 139641 |
25/08/2011 | 346.60p | 353.60p | 340.80p | 345.90p | 175758 |
24/08/2011 | 336.60p | 348.70p | 335.20p | 339.80p | 132990 |
23/08/2011 | 331.00p | 340.00p | 331.00p | 336.10p | 171539 |
22/08/2011 | 320.10p | 330.10p | 319.60p | 330.00p | 158255 |
19/08/2011 | 322.00p | 334.10p | 313.80p | 326.50p | 268280 |
18/08/2011 | 349.00p | 354.60p | 330.10p | 330.10p | 145252 |
17/08/2011 | 354.90p | 355.80p | 350.96p | 351.10p | 142505 |
16/08/2011 | 358.60p | 358.60p | 350.00p | 352.90p | 111900 |
15/08/2011 | 363.60p | 364.50p | 354.20p | 358.00p | 124704 |
12/08/2011 | 348.00p | 365.00p | 344.30p | 360.20p | 114458 |
11/08/2011 | 356.60p | 359.70p | 341.60p | 348.40p | 212686 |
10/08/2011 | 360.30p | 381.90p | 345.10p | 350.00p | 350277 |
09/08/2011 | 346.30p | 357.90p | 332.90p | 353.50p | 259690 |
08/08/2011 | 357.40p | 375.50p | 344.30p | 347.90p | 202179 |
05/08/2011 | 373.00p | 388.00p | 359.60p | 365.60p | 305814 |
04/08/2011 | 403.00p | 403.60p | 375.60p | 382.10p | 208827 |
03/08/2011 | 396.30p | 403.70p | 392.60p | 398.10p | 94939 |
02/08/2011 | 404.10p | 407.20p | 398.80p | 401.50p | 194623 |
01/08/2011 | 420.50p | 430.00p | 407.40p | 407.40p | 140838 |
29/07/2011 | 415.00p | 422.30p | 408.30p | 412.40p | 91130 |
28/07/2011 | 415.50p | 420.47p | 406.84p | 416.50p | 99662 |
27/07/2011 | 412.80p | 428.00p | 412.40p | 417.40p | 178414 |
26/07/2011 | 413.70p | 428.90p | 401.00p | 412.90p | 107572 |
25/07/2011 | 421.50p | 421.50p | 411.00p | 416.00p | 119266 |
22/07/2011 | 419.40p | 426.40p | 417.50p | 420.90p | 104246 |
21/07/2011 | 420.40p | 421.70p | 403.10p | 416.50p | 92876 |
*Close Price adjusted for both dividends and splits