Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2011 | 623.00p | 647.90p | 619.60p | 636.75p | 289657 |
18/07/2011 | 644.00p | 644.00p | 623.05p | 627.25p | 119062 |
15/07/2011 | 636.00p | 651.50p | 634.05p | 636.75p | 260174 |
14/07/2011 | 652.00p | 653.50p | 634.00p | 645.00p | 155193 |
13/07/2011 | 639.00p | 657.58p | 636.00p | 646.25p | 173100 |
12/07/2011 | 625.00p | 662.58p | 613.50p | 646.25p | 301623 |
11/07/2011 | 652.00p | 666.00p | 637.30p | 646.75p | 356229 |
08/07/2011 | 730.00p | 730.00p | 666.00p | 668.50p | 355423 |
07/07/2011 | 737.00p | 737.00p | 692.61p | 707.25p | 697820 |
06/07/2011 | 758.00p | 758.00p | 694.50p | 702.00p | 1039705 |
05/07/2011 | 745.00p | 745.00p | 719.45p | 722.00p | 511324 |
04/07/2011 | 759.50p | 759.50p | 725.75p | 732.50p | 148753 |
01/07/2011 | 719.00p | 741.95p | 719.00p | 741.00p | 278842 |
30/06/2011 | 700.00p | 719.73p | 700.00p | 717.00p | 182475 |
29/06/2011 | 713.00p | 713.00p | 694.36p | 701.00p | 219985 |
28/06/2011 | 685.00p | 693.00p | 674.95p | 686.00p | 203296 |
27/06/2011 | 667.50p | 677.50p | 659.45p | 675.50p | 373872 |
24/06/2011 | 691.50p | 691.50p | 661.30p | 667.00p | 986971 |
23/06/2011 | 700.00p | 717.00p | 672.45p | 676.75p | 381781 |
22/06/2011 | 704.50p | 719.67p | 704.50p | 717.00p | 379368 |
21/06/2011 | 665.50p | 714.00p | 665.50p | 710.00p | 99014 |
20/06/2011 | 688.00p | 697.00p | 628.50p | 697.00p | 199360 |
17/06/2011 | 701.00p | 706.00p | 657.50p | 706.00p | 618204 |
16/06/2011 | 679.00p | 679.00p | 655.50p | 668.25p | 472754 |
15/06/2011 | 730.00p | 730.00p | 670.20p | 671.25p | 505214 |
14/06/2011 | 681.00p | 696.00p | 677.50p | 695.50p | 462874 |
13/06/2011 | 683.50p | 683.50p | 675.32p | 678.00p | 217987 |
10/06/2011 | 695.00p | 700.29p | 680.50p | 680.50p | 3253698 |
09/06/2011 | 701.50p | 704.63p | 673.44p | 697.00p | 213523 |
08/06/2011 | 700.00p | 708.62p | 697.61p | 699.00p | 42439 |
07/06/2011 | 711.50p | 713.50p | 707.00p | 709.00p | 180904 |
06/06/2011 | 716.00p | 717.12p | 704.08p | 710.50p | 138144 |
03/06/2011 | 712.00p | 721.08p | 702.10p | 717.00p | 145876 |
02/06/2011 | 705.00p | 721.40p | 704.00p | 708.50p | 258152 |
01/06/2011 | 724.00p | 726.13p | 706.58p | 713.25p | 889784 |
31/05/2011 | 699.00p | 724.50p | 698.12p | 720.00p | 173523 |
27/05/2011 | 695.00p | 704.13p | 682.10p | 692.50p | 212018 |
26/05/2011 | 700.00p | 707.38p | 677.60p | 683.25p | 1280089 |
25/05/2011 | 675.50p | 693.51p | 674.60p | 688.00p | 467211 |
24/05/2011 | 673.00p | 692.60p | 673.00p | 683.00p | 466576 |
23/05/2011 | 676.00p | 686.74p | 669.25p | 678.25p | 801646 |
20/05/2011 | 717.00p | 717.90p | 689.30p | 691.00p | 1149910 |
19/05/2011 | 711.00p | 718.45p | 705.40p | 713.00p | 297286 |
18/05/2011 | 711.00p | 714.42p | 702.36p | 712.25p | 185075 |
17/05/2011 | 701.50p | 710.90p | 696.00p | 701.50p | 137383 |
16/05/2011 | 700.00p | 710.50p | 691.45p | 705.75p | 402543 |
13/05/2011 | 716.50p | 722.60p | 702.10p | 703.00p | 320002 |
12/05/2011 | 718.00p | 718.00p | 700.00p | 715.00p | 273108 |
11/05/2011 | 721.50p | 723.33p | 708.60p | 712.00p | 303136 |
10/05/2011 | 710.00p | 722.50p | 700.60p | 717.00p | 571584 |
09/05/2011 | 718.50p | 721.45p | 703.07p | 705.00p | 352800 |
06/05/2011 | 731.00p | 739.50p | 715.06p | 729.50p | 544918 |
05/05/2011 | 745.50p | 749.00p | 726.00p | 729.50p | 339888 |
04/05/2011 | 750.50p | 759.50p | 742.06p | 744.00p | 303019 |
03/05/2011 | 742.00p | 754.50p | 739.40p | 751.00p | 398066 |
28/04/2011 | 755.00p | 768.00p | 755.00p | 764.75p | 333606 |
27/04/2011 | 742.00p | 756.10p | 726.15p | 752.25p | 753017 |
26/04/2011 | 740.00p | 742.00p | 716.97p | 741.50p | 280073 |
21/04/2011 | 729.50p | 739.30p | 704.40p | 726.50p | 246747 |
20/04/2011 | 737.00p | 737.00p | 715.75p | 723.00p | 762929 |
19/04/2011 | 708.00p | 720.70p | 703.07p | 709.50p | 185569 |
18/04/2011 | 710.50p | 728.41p | 687.00p | 703.50p | 811701 |
15/04/2011 | 726.50p | 734.00p | 719.06p | 730.00p | 614358 |
14/04/2011 | 742.50p | 751.39p | 727.57p | 735.50p | 249343 |
13/04/2011 | 760.00p | 766.50p | 756.00p | 757.00p | 191817 |
12/04/2011 | 754.50p | 770.56p | 750.50p | 756.50p | 192439 |
11/04/2011 | 765.50p | 778.63p | 750.90p | 760.25p | 313936 |
08/04/2011 | 758.00p | 765.00p | 754.05p | 761.25p | 649195 |
07/04/2011 | 750.00p | 760.74p | 736.55p | 747.00p | 436517 |
06/04/2011 | 715.50p | 743.44p | 711.50p | 741.50p | 656226 |
05/04/2011 | 729.00p | 729.00p | 710.50p | 719.25p | 975745 |
04/04/2011 | 737.00p | 744.94p | 732.55p | 736.75p | 174445 |
01/04/2011 | 733.50p | 743.50p | 724.05p | 743.50p | 221718 |
31/03/2011 | 726.00p | 739.87p | 714.00p | 714.00p | 443555 |
30/03/2011 | 745.00p | 747.00p | 730.50p | 735.50p | 85489 |
29/03/2011 | 752.00p | 752.69p | 738.00p | 745.50p | 101718 |
28/03/2011 | 744.00p | 755.00p | 743.00p | 753.00p | 229472 |
25/03/2011 | 741.00p | 756.94p | 741.00p | 747.50p | 328133 |
24/03/2011 | 724.50p | 756.50p | 724.42p | 756.50p | 238740 |
23/03/2011 | 729.00p | 738.90p | 720.00p | 733.00p | 107394 |
22/03/2011 | 749.50p | 763.00p | 729.40p | 734.50p | 155161 |
21/03/2011 | 731.50p | 745.41p | 725.09p | 739.50p | 288432 |
18/03/2011 | 726.50p | 733.00p | 714.07p | 721.50p | 669353 |
17/03/2011 | 705.50p | 722.04p | 699.09p | 717.00p | 259509 |
16/03/2011 | 723.00p | 728.53p | 693.02p | 697.50p | 595457 |
15/03/2011 | 708.50p | 734.37p | 694.50p | 721.00p | 2303622 |
14/03/2011 | 707.00p | 737.50p | 695.00p | 714.50p | 1072258 |
11/03/2011 | 700.00p | 707.06p | 691.10p | 699.75p | 184547 |
10/03/2011 | 702.00p | 707.50p | 690.00p | 704.00p | 452827 |
09/03/2011 | 707.00p | 720.48p | 703.06p | 708.00p | 362348 |
08/03/2011 | 706.00p | 715.00p | 698.58p | 715.00p | 78784 |
07/03/2011 | 715.00p | 721.00p | 697.50p | 711.25p | 394435 |
04/03/2011 | 729.00p | 734.95p | 714.49p | 717.50p | 489655 |
03/03/2011 | 758.00p | 758.00p | 722.50p | 728.50p | 134083 |
02/03/2011 | 747.50p | 747.50p | 726.81p | 732.50p | 90670 |
01/03/2011 | 757.00p | 765.45p | 740.50p | 740.50p | 390947 |
28/02/2011 | 750.50p | 770.73p | 750.50p | 758.75p | 275186 |
25/02/2011 | 702.50p | 768.00p | 702.50p | 762.00p | 154844 |
24/02/2011 | 727.50p | 751.03p | 727.50p | 747.25p | 82028 |
23/02/2011 | 738.50p | 755.97p | 738.50p | 750.50p | 203144 |
22/02/2011 | 751.00p | 788.60p | 735.20p | 750.50p | 210232 |
21/02/2011 | 769.00p | 778.00p | 755.74p | 757.75p | 218545 |
18/02/2011 | 776.50p | 797.11p | 758.02p | 781.50p | 367559 |
17/02/2011 | 772.50p | 789.00p | 768.52p | 785.00p | 280810 |
16/02/2011 | 759.00p | 783.00p | 756.00p | 782.00p | 266191 |
15/02/2011 | 720.50p | 763.85p | 720.50p | 740.00p | 940311 |
14/02/2011 | 746.00p | 749.00p | 732.02p | 737.00p | 84448 |
11/02/2011 | 750.00p | 753.00p | 729.02p | 750.00p | 181343 |
10/02/2011 | 755.50p | 758.98p | 733.02p | 740.00p | 1190801 |
09/02/2011 | 757.00p | 774.50p | 757.00p | 763.00p | 351915 |
08/02/2011 | 753.00p | 765.00p | 751.50p | 764.50p | 545267 |
07/02/2011 | 748.00p | 759.50p | 740.02p | 754.00p | 178876 |
04/02/2011 | 773.00p | 773.00p | 742.00p | 752.00p | 424829 |
03/02/2011 | 774.00p | 782.00p | 747.52p | 758.00p | 2218774 |
02/02/2011 | 781.00p | 785.52p | 767.02p | 775.00p | 320337 |
01/02/2011 | 776.00p | 781.00p | 757.52p | 777.50p | 240028 |
31/01/2011 | 758.50p | 786.02p | 747.00p | 764.50p | 241080 |
28/01/2011 | 774.00p | 791.00p | 759.52p | 765.50p | 235762 |
27/01/2011 | 748.00p | 782.50p | 732.00p | 770.50p | 1174703 |
26/01/2011 | 767.00p | 767.02p | 746.00p | 746.00p | 167324 |
25/01/2011 | 755.00p | 762.02p | 749.50p | 752.00p | 199543 |
24/01/2011 | 778.00p | 786.00p | 755.50p | 770.00p | 119700 |
21/01/2011 | 749.50p | 783.00p | 747.50p | 767.00p | 738775 |
20/01/2011 | 725.00p | 743.02p | 722.52p | 739.00p | 143310 |
19/01/2011 | 732.50p | 739.50p | 717.44p | 733.00p | 1640260 |
18/01/2011 | 699.00p | 736.02p | 699.00p | 734.00p | 432771 |
17/01/2011 | 708.00p | 721.50p | 693.02p | 700.50p | 571937 |
14/01/2011 | 716.00p | 732.50p | 708.02p | 725.50p | 447921 |
13/01/2011 | 692.00p | 730.85p | 688.38p | 730.00p | 323422 |
12/01/2011 | 630.50p | 689.51p | 630.50p | 686.00p | 644074 |
11/01/2011 | 622.50p | 630.87p | 615.00p | 623.50p | 197737 |
10/01/2011 | 635.00p | 635.00p | 616.14p | 616.50p | 410024 |
07/01/2011 | 650.00p | 650.00p | 632.03p | 634.50p | 304819 |
06/01/2011 | 678.00p | 678.00p | 651.00p | 651.00p | 381423 |
05/01/2011 | 680.00p | 680.51p | 649.50p | 675.50p | 934410 |
04/01/2011 | 685.50p | 694.50p | 675.30p | 681.50p | 150908 |
31/12/2010 | 680.00p | 689.00p | 662.50p | 685.50p | 32315 |
30/12/2010 | 683.50p | 688.20p | 674.88p | 681.00p | 96468 |
29/12/2010 | 656.00p | 684.80p | 656.00p | 682.00p | 268117 |
24/12/2010 | 700.00p | 700.00p | 656.89p | 686.50p | 44891 |
23/12/2010 | 701.00p | 702.00p | 686.50p | 690.50p | 115119 |
22/12/2010 | 704.00p | 705.19p | 688.20p | 694.00p | 123320 |
21/12/2010 | 687.50p | 705.50p | 684.24p | 703.50p | 94175 |
20/12/2010 | 670.00p | 684.70p | 667.62p | 678.50p | 700323 |
17/12/2010 | 692.00p | 697.30p | 672.20p | 673.50p | 466003 |
16/12/2010 | 691.50p | 701.35p | 678.20p | 688.00p | 236196 |
15/12/2010 | 696.50p | 703.70p | 682.78p | 695.00p | 228046 |
14/12/2010 | 700.00p | 710.60p | 689.00p | 709.50p | 657690 |
13/12/2010 | 693.50p | 708.20p | 686.50p | 703.00p | 83576 |
10/12/2010 | 699.00p | 710.20p | 689.00p | 693.50p | 491724 |
09/12/2010 | 710.50p | 712.50p | 693.11p | 712.50p | 237569 |
08/12/2010 | 680.50p | 703.39p | 667.50p | 696.00p | 468597 |
07/12/2010 | 690.00p | 696.00p | 677.20p | 682.50p | 257147 |
06/12/2010 | 705.50p | 708.50p | 683.77p | 687.50p | 213692 |
03/12/2010 | 700.00p | 713.50p | 688.00p | 711.50p | 249553 |
02/12/2010 | 659.00p | 700.50p | 650.00p | 698.00p | 454750 |
01/12/2010 | 636.00p | 662.00p | 624.91p | 660.50p | 586932 |
30/11/2010 | 620.00p | 623.33p | 596.00p | 610.50p | 361608 |
29/11/2010 | 656.00p | 657.06p | 616.83p | 617.00p | 1471716 |
26/11/2010 | 648.00p | 649.50p | 626.81p | 637.00p | 127252 |
25/11/2010 | 660.00p | 668.40p | 645.96p | 664.00p | 149720 |
24/11/2010 | 661.00p | 670.00p | 643.08p | 661.50p | 199951 |
23/11/2010 | 682.00p | 688.50p | 660.00p | 660.00p | 103935 |
22/11/2010 | 742.50p | 744.43p | 693.46p | 699.50p | 321623 |
19/11/2010 | 731.00p | 735.73p | 714.83p | 727.50p | 76404 |
18/11/2010 | 733.00p | 753.50p | 733.00p | 737.50p | 629570 |
17/11/2010 | 698.00p | 731.00p | 698.00p | 728.00p | 538296 |
16/11/2010 | 691.00p | 736.50p | 691.00p | 716.50p | 148358 |
15/11/2010 | 714.00p | 738.50p | 712.20p | 735.00p | 82843 |
12/11/2010 | 684.50p | 732.00p | 681.00p | 722.50p | 305582 |
11/11/2010 | 729.00p | 729.00p | 695.00p | 709.50p | 199849 |
10/11/2010 | 739.00p | 744.00p | 708.00p | 716.00p | 137917 |
09/11/2010 | 719.50p | 751.33p | 719.50p | 730.00p | 367016 |
08/11/2010 | 732.50p | 737.76p | 722.96p | 730.50p | 568133 |
05/11/2010 | 771.00p | 777.65p | 731.00p | 733.00p | 292190 |
04/11/2010 | 779.50p | 784.90p | 757.96p | 765.00p | 127936 |
03/11/2010 | 790.00p | 790.00p | 752.00p | 757.00p | 382491 |
02/11/2010 | 757.00p | 787.00p | 757.00p | 785.00p | 125745 |
01/11/2010 | 808.50p | 808.50p | 770.00p | 773.00p | 204699 |
29/10/2010 | 789.00p | 813.00p | 786.30p | 808.50p | 171237 |
28/10/2010 | 813.50p | 814.50p | 787.32p | 801.00p | 2881634 |
27/10/2010 | 824.00p | 824.00p | 801.90p | 807.50p | 589759 |
26/10/2010 | 841.00p | 841.00p | 806.50p | 816.00p | 1824920 |
25/10/2010 | 871.00p | 871.00p | 836.46p | 841.50p | 133614 |
22/10/2010 | 851.50p | 864.05p | 831.01p | 859.00p | 1059335 |
21/10/2010 | 867.00p | 867.00p | 844.50p | 844.50p | 125354 |
20/10/2010 | 842.00p | 848.00p | 830.83p | 844.50p | 118996 |
19/10/2010 | 840.50p | 862.50p | 821.00p | 841.50p | 462330 |
18/10/2010 | 823.00p | 838.97p | 809.00p | 835.00p | 954919 |
15/10/2010 | 871.00p | 871.00p | 815.40p | 817.50p | 712345 |
14/10/2010 | 866.50p | 866.50p | 832.50p | 840.50p | 719825 |
13/10/2010 | 824.50p | 851.24p | 804.40p | 846.50p | 322925 |
12/10/2010 | 814.00p | 815.23p | 800.00p | 813.50p | 366369 |
11/10/2010 | 843.00p | 843.00p | 812.50p | 812.50p | 89177 |
08/10/2010 | 850.00p | 850.00p | 811.96p | 822.00p | 468367 |
07/10/2010 | 854.00p | 854.00p | 823.96p | 828.50p | 174782 |
06/10/2010 | 843.00p | 843.00p | 827.00p | 828.00p | 607905 |
05/10/2010 | 780.50p | 824.00p | 780.50p | 821.50p | 635469 |
04/10/2010 | 788.50p | 799.52p | 775.41p | 791.00p | 711039 |
01/10/2010 | 802.00p | 813.58p | 784.00p | 791.50p | 478708 |
*Close Price adjusted for both dividends and splits