Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2011 | 413.70p | 422.80p | 411.00p | 417.90p | 81898 |
19/07/2011 | 416.50p | 423.80p | 412.80p | 415.00p | 68824 |
18/07/2011 | 417.90p | 421.20p | 412.00p | 415.70p | 106557 |
15/07/2011 | 424.10p | 427.40p | 422.60p | 424.60p | 130885 |
14/07/2011 | 426.70p | 434.50p | 424.40p | 426.50p | 72231 |
13/07/2011 | 429.50p | 436.00p | 427.30p | 433.10p | 130904 |
12/07/2011 | 437.20p | 437.20p | 424.70p | 435.90p | 124627 |
11/07/2011 | 439.80p | 448.50p | 431.20p | 437.80p | 248121 |
08/07/2011 | 445.20p | 451.70p | 432.70p | 443.30p | 168882 |
07/07/2011 | 448.00p | 453.10p | 442.70p | 448.50p | 102917 |
06/07/2011 | 447.30p | 456.70p | 442.70p | 445.70p | 228918 |
05/07/2011 | 444.50p | 449.70p | 441.60p | 446.80p | 126686 |
04/07/2011 | 443.50p | 450.82p | 441.20p | 445.70p | 165247 |
01/07/2011 | 442.40p | 448.00p | 437.20p | 442.40p | 217599 |
30/06/2011 | 436.30p | 442.00p | 431.60p | 442.00p | 383300 |
29/06/2011 | 426.00p | 433.10p | 425.70p | 429.20p | 227117 |
28/06/2011 | 422.80p | 427.20p | 418.20p | 422.60p | 299740 |
27/06/2011 | 415.50p | 429.30p | 415.00p | 420.70p | 109392 |
24/06/2011 | 413.60p | 424.60p | 413.60p | 417.80p | 247008 |
23/06/2011 | 422.90p | 425.00p | 405.90p | 408.10p | 269266 |
22/06/2011 | 423.60p | 427.15p | 419.80p | 423.10p | 249897 |
21/06/2011 | 426.60p | 433.30p | 422.00p | 424.90p | 189813 |
20/06/2011 | 429.50p | 430.40p | 419.10p | 423.60p | 158019 |
17/06/2011 | 424.30p | 434.80p | 418.40p | 429.70p | 464735 |
16/06/2011 | 431.90p | 435.00p | 421.00p | 426.50p | 133425 |
15/06/2011 | 433.70p | 439.87p | 432.10p | 432.50p | 91622 |
14/06/2011 | 431.00p | 435.40p | 426.70p | 432.80p | 121612 |
13/06/2011 | 424.50p | 430.90p | 421.90p | 427.80p | 92217 |
10/06/2011 | 418.30p | 430.70p | 416.00p | 426.70p | 132813 |
09/06/2011 | 421.00p | 427.00p | 414.90p | 419.80p | 208141 |
08/06/2011 | 432.80p | 432.80p | 420.50p | 423.40p | 210856 |
07/06/2011 | 434.60p | 436.00p | 429.30p | 433.00p | 149562 |
06/06/2011 | 435.80p | 438.30p | 432.00p | 434.00p | 112138 |
03/06/2011 | 447.90p | 447.90p | 431.60p | 437.60p | 207498 |
02/06/2011 | 439.00p | 447.50p | 422.00p | 439.10p | 206442 |
01/06/2011 | 449.80p | 449.80p | 437.70p | 438.70p | 136009 |
31/05/2011 | 440.40p | 450.30p | 440.00p | 445.10p | 356173 |
27/05/2011 | 438.30p | 451.90p | 438.30p | 439.20p | 206712 |
26/05/2011 | 438.80p | 443.80p | 436.60p | 437.00p | 120711 |
25/05/2011 | 436.80p | 444.30p | 435.00p | 439.00p | 136650 |
24/05/2011 | 450.00p | 450.00p | 440.00p | 442.30p | 152291 |
23/05/2011 | 443.70p | 452.80p | 440.81p | 442.40p | 140856 |
20/05/2011 | 446.90p | 456.50p | 446.90p | 450.40p | 184061 |
19/05/2011 | 452.20p | 453.30p | 445.00p | 449.60p | 257261 |
18/05/2011 | 453.60p | 453.74p | 445.20p | 452.10p | 154012 |
17/05/2011 | 453.80p | 456.80p | 448.00p | 448.90p | 199524 |
16/05/2011 | 454.40p | 458.70p | 449.60p | 454.20p | 181082 |
13/05/2011 | 457.20p | 462.50p | 456.10p | 459.10p | 244889 |
12/05/2011 | 449.20p | 459.60p | 448.10p | 458.50p | 290404 |
11/05/2011 | 435.40p | 456.00p | 435.40p | 454.70p | 478963 |
10/05/2011 | 428.30p | 439.00p | 428.30p | 438.30p | 167676 |
09/05/2011 | 430.10p | 434.30p | 427.30p | 429.10p | 142434 |
06/05/2011 | 434.90p | 438.86p | 423.80p | 430.70p | 317374 |
05/05/2011 | 438.30p | 443.60p | 434.90p | 436.90p | 271719 |
04/05/2011 | 442.50p | 443.20p | 436.26p | 438.90p | 178778 |
03/05/2011 | 438.30p | 445.84p | 429.30p | 442.20p | 364608 |
28/04/2011 | 431.20p | 440.90p | 431.20p | 440.00p | 540099 |
27/04/2011 | 432.40p | 432.40p | 409.20p | 431.00p | 138580 |
26/04/2011 | 426.00p | 443.40p | 418.00p | 430.10p | 206156 |
21/04/2011 | 422.70p | 427.00p | 421.36p | 424.60p | 132249 |
20/04/2011 | 416.60p | 424.60p | 416.00p | 422.00p | 373263 |
19/04/2011 | 403.40p | 418.00p | 403.40p | 415.10p | 363891 |
18/04/2011 | 415.00p | 420.20p | 402.60p | 403.50p | 350688 |
15/04/2011 | 414.80p | 420.10p | 400.73p | 413.90p | 276514 |
14/04/2011 | 414.50p | 418.40p | 411.20p | 413.90p | 124464 |
13/04/2011 | 408.50p | 420.30p | 408.10p | 417.10p | 275510 |
12/04/2011 | 408.30p | 412.50p | 402.00p | 409.20p | 275313 |
11/04/2011 | 425.30p | 427.42p | 408.10p | 410.30p | 334772 |
08/04/2011 | 422.50p | 429.20p | 420.70p | 423.60p | 331370 |
07/04/2011 | 432.50p | 435.00p | 421.05p | 431.20p | 303430 |
06/04/2011 | 431.00p | 434.40p | 427.00p | 430.10p | 329010 |
05/04/2011 | 440.80p | 440.80p | 428.40p | 435.20p | 174902 |
04/04/2011 | 438.10p | 441.50p | 431.20p | 440.10p | 150634 |
01/04/2011 | 440.80p | 447.70p | 423.50p | 442.30p | 275423 |
31/03/2011 | 442.70p | 442.70p | 432.00p | 435.80p | 296226 |
30/03/2011 | 444.60p | 451.80p | 434.70p | 441.20p | 331375 |
29/03/2011 | 451.10p | 451.60p | 440.30p | 445.50p | 213291 |
28/03/2011 | 457.00p | 458.40p | 446.60p | 449.60p | 171964 |
25/03/2011 | 462.50p | 464.60p | 451.50p | 454.50p | 161039 |
24/03/2011 | 447.90p | 467.30p | 447.90p | 464.70p | 630278 |
23/03/2011 | 441.50p | 453.10p | 441.50p | 452.80p | 332929 |
22/03/2011 | 450.80p | 451.00p | 442.82p | 445.90p | 228631 |
21/03/2011 | 451.10p | 451.15p | 445.30p | 451.10p | 172815 |
18/03/2011 | 446.00p | 451.80p | 442.50p | 442.50p | 480459 |
17/03/2011 | 429.50p | 443.20p | 429.20p | 442.50p | 309196 |
16/03/2011 | 446.10p | 446.30p | 426.00p | 428.20p | 440333 |
15/03/2011 | 434.70p | 445.90p | 425.10p | 440.30p | 307900 |
14/03/2011 | 434.90p | 445.00p | 430.50p | 442.50p | 416314 |
11/03/2011 | 439.70p | 441.80p | 425.80p | 429.60p | 330260 |
10/03/2011 | 449.40p | 452.10p | 438.10p | 440.80p | 179252 |
09/03/2011 | 445.70p | 455.80p | 445.70p | 455.00p | 198812 |
08/03/2011 | 451.20p | 451.20p | 443.10p | 447.00p | 191141 |
07/03/2011 | 450.00p | 450.50p | 444.20p | 447.20p | 237114 |
04/03/2011 | 450.70p | 453.30p | 448.56p | 450.00p | 330409 |
03/03/2011 | 450.30p | 454.90p | 444.50p | 450.00p | 645071 |
02/03/2011 | 447.50p | 449.20p | 438.90p | 446.90p | 275536 |
01/03/2011 | 460.00p | 467.30p | 451.90p | 452.60p | 335107 |
28/02/2011 | 449.80p | 460.90p | 446.60p | 460.00p | 1784268 |
25/02/2011 | 442.30p | 451.60p | 435.80p | 450.40p | 130914 |
24/02/2011 | 434.30p | 439.10p | 428.70p | 438.90p | 255506 |
23/02/2011 | 438.70p | 438.70p | 432.90p | 435.10p | 144596 |
22/02/2011 | 431.10p | 438.30p | 428.70p | 435.00p | 183182 |
21/02/2011 | 429.30p | 438.80p | 429.30p | 435.70p | 205090 |
18/02/2011 | 444.40p | 445.02p | 438.40p | 441.00p | 160752 |
17/02/2011 | 435.00p | 447.50p | 435.00p | 444.60p | 529185 |
16/02/2011 | 444.90p | 445.00p | 436.10p | 437.10p | 597189 |
15/02/2011 | 448.40p | 448.90p | 445.40p | 446.60p | 171627 |
14/02/2011 | 460.00p | 462.00p | 451.80p | 451.80p | 302305 |
11/02/2011 | 446.00p | 460.00p | 439.58p | 459.00p | 351492 |
10/02/2011 | 450.00p | 450.00p | 439.50p | 447.30p | 319552 |
09/02/2011 | 455.00p | 455.00p | 448.50p | 451.30p | 359540 |
08/02/2011 | 455.90p | 459.00p | 451.50p | 453.90p | 611498 |
07/02/2011 | 456.70p | 459.40p | 452.80p | 459.40p | 522412 |
04/02/2011 | 438.10p | 459.50p | 436.60p | 459.40p | 481951 |
03/02/2011 | 435.00p | 441.50p | 434.20p | 437.50p | 1363263 |
02/02/2011 | 433.10p | 442.00p | 433.10p | 437.00p | 419729 |
01/02/2011 | 436.30p | 438.30p | 427.75p | 436.00p | 471937 |
31/01/2011 | 436.50p | 439.10p | 433.60p | 437.50p | 1327361 |
28/01/2011 | 436.40p | 438.80p | 434.10p | 437.50p | 2064595 |
27/01/2011 | 438.80p | 443.71p | 435.00p | 439.40p | 767715 |
26/01/2011 | 440.00p | 443.40p | 434.00p | 438.80p | 437524 |
25/01/2011 | 446.30p | 446.30p | 433.00p | 434.30p | 226686 |
24/01/2011 | 441.30p | 448.40p | 440.70p | 441.70p | 228519 |
21/01/2011 | 435.00p | 448.70p | 435.00p | 443.40p | 322617 |
20/01/2011 | 447.60p | 447.60p | 435.00p | 438.80p | 1164314 |
19/01/2011 | 461.00p | 461.00p | 445.00p | 445.20p | 278634 |
18/01/2011 | 440.00p | 462.00p | 440.00p | 459.20p | 878167 |
17/01/2011 | 431.10p | 441.47p | 431.10p | 441.20p | 665356 |
14/01/2011 | 432.70p | 437.20p | 429.70p | 437.20p | 733639 |
13/01/2011 | 416.30p | 428.10p | 414.30p | 425.20p | 170038 |
12/01/2011 | 420.20p | 421.50p | 411.40p | 413.00p | 252118 |
11/01/2011 | 423.80p | 423.90p | 416.30p | 423.70p | 254967 |
10/01/2011 | 427.30p | 427.30p | 417.00p | 418.00p | 187872 |
07/01/2011 | 428.30p | 428.30p | 423.50p | 427.40p | 288062 |
06/01/2011 | 433.10p | 433.10p | 418.00p | 427.20p | 263536 |
05/01/2011 | 426.80p | 430.00p | 425.90p | 430.00p | 408241 |
04/01/2011 | 422.00p | 429.20p | 415.00p | 427.00p | 437006 |
31/12/2010 | 416.50p | 425.40p | 413.90p | 413.90p | 64480 |
30/12/2010 | 410.50p | 418.60p | 404.60p | 414.80p | 124267 |
29/12/2010 | 394.20p | 419.60p | 393.21p | 416.70p | 308374 |
24/12/2010 | 415.00p | 415.00p | 395.40p | 398.50p | 39817 |
23/12/2010 | 409.00p | 418.10p | 405.00p | 408.30p | 205387 |
22/12/2010 | 400.70p | 408.00p | 400.70p | 403.40p | 134507 |
21/12/2010 | 391.90p | 400.90p | 391.30p | 399.50p | 233574 |
20/12/2010 | 394.90p | 394.90p | 388.90p | 394.00p | 201936 |
17/12/2010 | 392.20p | 394.60p | 385.70p | 393.30p | 350079 |
16/12/2010 | 387.30p | 392.40p | 384.00p | 389.70p | 145257 |
15/12/2010 | 390.90p | 394.20p | 388.00p | 388.70p | 237741 |
14/12/2010 | 384.00p | 397.10p | 381.69p | 395.50p | 226807 |
13/12/2010 | 396.10p | 398.60p | 380.73p | 387.00p | 296721 |
10/12/2010 | 394.10p | 398.10p | 393.20p | 397.80p | 473997 |
09/12/2010 | 381.10p | 395.90p | 380.60p | 395.20p | 485877 |
08/12/2010 | 376.80p | 385.62p | 376.20p | 380.90p | 480821 |
07/12/2010 | 365.40p | 381.50p | 362.44p | 381.40p | 1823213 |
06/12/2010 | 354.90p | 366.00p | 354.90p | 363.10p | 234774 |
03/12/2010 | 353.40p | 362.10p | 351.90p | 356.20p | 250151 |
02/12/2010 | 341.60p | 355.80p | 341.20p | 354.90p | 454080 |
01/12/2010 | 334.60p | 342.00p | 334.60p | 337.40p | 343790 |
30/11/2010 | 337.00p | 337.00p | 332.50p | 333.00p | 706934 |
29/11/2010 | 340.00p | 342.40p | 335.20p | 335.20p | 497571 |
26/11/2010 | 333.50p | 340.80p | 333.10p | 338.30p | 140389 |
25/11/2010 | 331.70p | 337.90p | 329.70p | 336.00p | 291116 |
24/11/2010 | 326.70p | 331.80p | 326.70p | 330.30p | 828212 |
23/11/2010 | 328.50p | 329.50p | 325.85p | 326.60p | 982293 |
22/11/2010 | 329.50p | 331.12p | 325.50p | 329.00p | 378838 |
19/11/2010 | 331.00p | 331.69p | 325.90p | 329.10p | 162007 |
18/11/2010 | 332.80p | 337.40p | 330.40p | 330.40p | 251179 |
17/11/2010 | 327.90p | 334.00p | 327.50p | 328.70p | 235872 |
16/11/2010 | 333.00p | 336.30p | 326.20p | 328.00p | 1477537 |
15/11/2010 | 339.60p | 342.30p | 333.10p | 333.10p | 323486 |
12/11/2010 | 340.00p | 341.80p | 334.10p | 339.70p | 391895 |
11/11/2010 | 350.50p | 354.00p | 342.10p | 342.20p | 817742 |
10/11/2010 | 356.00p | 356.70p | 350.00p | 351.10p | 883798 |
09/11/2010 | 360.70p | 362.70p | 350.00p | 360.00p | 264441 |
08/11/2010 | 358.20p | 367.00p | 354.00p | 354.00p | 388075 |
05/11/2010 | 355.40p | 362.50p | 349.10p | 350.20p | 247009 |
04/11/2010 | 351.70p | 356.90p | 348.40p | 353.20p | 377788 |
03/11/2010 | 345.50p | 351.70p | 343.00p | 346.00p | 293974 |
02/11/2010 | 350.00p | 354.23p | 345.10p | 347.70p | 437203 |
01/11/2010 | 349.30p | 355.90p | 347.10p | 352.90p | 500254 |
29/10/2010 | 346.50p | 349.60p | 339.60p | 348.00p | 346874 |
28/10/2010 | 355.70p | 357.50p | 348.90p | 349.00p | 315923 |
27/10/2010 | 356.90p | 361.40p | 354.20p | 354.90p | 282855 |
26/10/2010 | 359.90p | 366.30p | 357.00p | 361.00p | 212783 |
25/10/2010 | 360.90p | 366.20p | 354.30p | 359.90p | 463036 |
22/10/2010 | 349.70p | 358.80p | 347.74p | 356.20p | 450167 |
21/10/2010 | 347.20p | 354.60p | 347.20p | 349.80p | 358935 |
20/10/2010 | 353.10p | 355.20p | 349.80p | 350.10p | 370430 |
19/10/2010 | 360.20p | 360.90p | 354.80p | 356.30p | 163662 |
18/10/2010 | 358.20p | 363.60p | 351.90p | 362.40p | 228550 |
15/10/2010 | 366.40p | 366.40p | 360.40p | 361.00p | 200155 |
14/10/2010 | 369.30p | 369.30p | 361.20p | 362.80p | 193777 |
13/10/2010 | 367.30p | 367.30p | 362.10p | 363.30p | 345692 |
12/10/2010 | 370.90p | 370.90p | 362.70p | 362.70p | 252857 |
11/10/2010 | 371.60p | 374.50p | 367.80p | 371.40p | 143569 |
08/10/2010 | 374.40p | 374.40p | 365.10p | 368.20p | 587423 |
07/10/2010 | 381.30p | 381.40p | 370.90p | 373.00p | 1386089 |
06/10/2010 | 387.90p | 388.00p | 384.13p | 384.60p | 259025 |
05/10/2010 | 383.60p | 387.20p | 381.12p | 384.70p | 232487 |
04/10/2010 | 381.00p | 386.90p | 378.90p | 382.30p | 245568 |
*Close Price adjusted for both dividends and splits