Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/04/2012 | 920.33p | 934.54p | 901.48p | 915.62p | 44691 |
27/04/2012 | 897.56p | 925.04p | 897.56p | 920.33p | 103957 |
26/04/2012 | 910.12p | 916.54p | 899.13p | 907.77p | 81443 |
25/04/2012 | 892.85p | 905.41p | 892.85p | 900.70p | 71889 |
24/04/2012 | 877.93p | 898.35p | 873.21p | 892.85p | 79105 |
23/04/2012 | 900.70p | 916.05p | 868.50p | 879.50p | 185820 |
20/04/2012 | 892.06p | 903.93p | 868.50p | 903.84p | 130598 |
19/04/2012 | 924.26p | 926.93p | 884.61p | 892.06p | 126500 |
18/04/2012 | 925.04p | 930.54p | 910.91p | 925.83p | 93022 |
17/04/2012 | 906.98p | 926.61p | 896.77p | 926.61p | 253918 |
16/04/2012 | 872.43p | 902.37p | 872.43p | 888.92p | 108497 |
13/04/2012 | 883.42p | 899.91p | 875.57p | 877.14p | 105804 |
12/04/2012 | 884.21p | 901.48p | 876.36p | 888.13p | 91011 |
11/04/2012 | 859.86p | 888.58p | 855.15p | 881.07p | 139585 |
10/04/2012 | 863.79p | 896.18p | 859.86p | 859.86p | 186344 |
05/04/2012 | 871.64p | 886.09p | 860.65p | 869.29p | 63719 |
04/04/2012 | 890.49p | 898.54p | 870.07p | 870.07p | 211969 |
03/04/2012 | 897.56p | 915.62p | 889.78p | 891.28p | 88959 |
02/04/2012 | 889.71p | 903.76p | 877.30p | 892.85p | 88766 |
30/03/2012 | 890.49p | 904.63p | 877.02p | 890.49p | 64777 |
29/03/2012 | 913.26p | 919.55p | 879.35p | 891.28p | 89817 |
28/03/2012 | 937.61p | 940.49p | 913.26p | 917.19p | 239370 |
27/03/2012 | 952.53p | 952.53p | 931.32p | 936.04p | 80310 |
26/03/2012 | 925.04p | 948.80p | 917.97p | 947.03p | 76544 |
23/03/2012 | 934.47p | 956.87p | 901.88p | 925.83p | 201408 |
22/03/2012 | 944.67p | 955.43p | 921.90p | 939.96p | 133365 |
21/03/2012 | 961.95p | 968.23p | 943.89p | 944.67p | 111705 |
20/03/2012 | 960.38p | 970.59p | 948.60p | 956.45p | 93264 |
19/03/2012 | 947.81p | 981.58p | 937.61p | 961.16p | 203944 |
16/03/2012 | 952.53p | 967.23p | 945.13p | 946.24p | 142931 |
15/03/2012 | 967.45p | 972.68p | 942.32p | 947.03p | 235822 |
14/03/2012 | 989.43p | 989.43p | 960.32p | 964.31p | 105513 |
13/03/2012 | 969.02p | 978.73p | 960.38p | 974.51p | 116768 |
12/03/2012 | 958.81p | 969.68p | 954.88p | 968.23p | 70612 |
09/03/2012 | 950.17p | 971.37p | 950.17p | 966.66p | 102376 |
08/03/2012 | 945.46p | 975.23p | 942.32p | 954.10p | 96486 |
07/03/2012 | 926.61p | 947.03p | 926.61p | 938.39p | 129909 |
06/03/2012 | 943.89p | 952.53p | 919.55p | 928.97p | 208857 |
05/03/2012 | 947.81p | 960.21p | 925.04p | 947.03p | 155421 |
02/03/2012 | 975.30p | 983.15p | 946.24p | 953.31p | 157580 |
01/03/2012 | 965.09p | 980.80p | 957.24p | 978.44p | 84286 |
29/02/2012 | 1,002.00p | 1,014.21p | 961.16p | 969.80p | 194646 |
28/02/2012 | 1,044.40p | 1,048.71p | 1,007.65p | 1,020.84p | 220643 |
27/02/2012 | 1,023.20p | 1,048.33p | 1,000.43p | 1,035.76p | 186243 |
24/02/2012 | 1,064.82p | 1,067.49p | 1,009.85p | 1,019.27p | 187514 |
23/02/2012 | 1,133.14p | 1,133.14p | 1,035.76p | 1,047.54p | 251101 |
22/02/2012 | 1,136.28p | 1,169.26p | 1,136.28p | 1,169.26p | 79878 |
21/02/2012 | 1,144.92p | 1,153.55p | 1,137.49p | 1,140.20p | 28474 |
20/02/2012 | 1,102.51p | 1,166.90p | 1,102.51p | 1,155.12p | 50167 |
17/02/2012 | 1,124.50p | 1,133.14p | 1,113.51p | 1,131.57p | 19895 |
16/02/2012 | 1,124.50p | 1,126.07p | 1,110.36p | 1,124.50p | 16989 |
15/02/2012 | 1,142.56p | 1,142.56p | 1,114.29p | 1,126.86p | 48395 |
14/02/2012 | 1,141.78p | 1,142.56p | 1,116.65p | 1,134.71p | 50235 |
13/02/2012 | 1,146.49p | 1,159.84p | 1,129.18p | 1,147.27p | 56549 |
10/02/2012 | 1,096.23p | 1,144.92p | 1,096.23p | 1,144.92p | 92180 |
09/02/2012 | 1,129.21p | 1,129.21p | 1,114.01p | 1,125.28p | 45534 |
08/02/2012 | 1,137.85p | 1,137.85p | 1,104.87p | 1,112.72p | 60772 |
07/02/2012 | 1,109.58p | 1,122.14p | 1,107.22p | 1,118.22p | 48596 |
06/02/2012 | 1,092.30p | 1,121.58p | 1,092.30p | 1,111.93p | 46363 |
03/02/2012 | 1,088.38p | 1,108.79p | 1,064.62p | 1,097.80p | 66302 |
02/02/2012 | 1,089.16p | 1,104.87p | 1,078.95p | 1,088.38p | 57756 |
01/02/2012 | 1,055.40p | 1,092.41p | 1,042.05p | 1,092.30p | 71878 |
31/01/2012 | 1,055.40p | 1,076.60p | 1,040.04p | 1,052.25p | 74952 |
30/01/2012 | 1,078.17p | 1,086.81p | 1,046.76p | 1,064.03p | 33918 |
27/01/2012 | 1,066.39p | 1,097.01p | 1,066.39p | 1,086.81p | 66942 |
26/01/2012 | 1,054.61p | 1,077.38p | 1,047.82p | 1,067.96p | 201551 |
25/01/2012 | 1,071.10p | 1,094.66p | 1,049.90p | 1,056.18p | 45861 |
24/01/2012 | 1,071.89p | 1,090.84p | 1,050.10p | 1,072.67p | 128548 |
23/01/2012 | 1,086.02p | 1,086.81p | 1,065.02p | 1,078.95p | 50387 |
20/01/2012 | 1,081.31p | 1,090.30p | 1,071.10p | 1,071.10p | 66534 |
19/01/2012 | 1,083.67p | 1,094.27p | 1,072.67p | 1,083.67p | 92473 |
18/01/2012 | 1,106.44p | 1,108.79p | 1,087.59p | 1,087.59p | 39994 |
17/01/2012 | 1,099.37p | 1,112.72p | 1,085.12p | 1,100.16p | 32290 |
16/01/2012 | 1,109.58p | 1,109.58p | 1,086.02p | 1,091.52p | 51066 |
13/01/2012 | 1,082.88p | 1,104.87p | 1,082.88p | 1,099.37p | 37456 |
12/01/2012 | 1,071.89p | 1,103.30p | 1,064.03p | 1,102.51p | 36476 |
11/01/2012 | 1,084.45p | 1,090.73p | 1,066.80p | 1,084.45p | 61833 |
10/01/2012 | 1,129.21p | 1,129.21p | 1,081.31p | 1,090.73p | 109778 |
09/01/2012 | 1,099.37p | 1,131.57p | 1,099.29p | 1,115.08p | 55337 |
06/01/2012 | 1,100.94p | 1,111.15p | 1,090.73p | 1,101.73p | 52983 |
05/01/2012 | 1,116.65p | 1,116.65p | 1,093.87p | 1,095.44p | 38721 |
04/01/2012 | 1,097.01p | 1,136.28p | 1,097.01p | 1,106.44p | 47383 |
03/01/2012 | 1,078.95p | 1,121.36p | 1,056.97p | 1,103.30p | 133128 |
30/12/2011 | 1,060.89p | 1,067.96p | 1,051.45p | 1,067.96p | 9163 |
29/12/2011 | 1,038.12p | 1,076.60p | 1,035.76p | 1,068.75p | 22136 |
28/12/2011 | 1,042.83p | 1,060.11p | 1,025.56p | 1,060.11p | 43853 |
23/12/2011 | 1,064.82p | 1,088.38p | 1,035.76p | 1,046.76p | 19586 |
22/12/2011 | 1,045.19p | 1,064.82p | 1,041.10p | 1,064.82p | 16350 |
21/12/2011 | 1,055.40p | 1,070.32p | 1,044.40p | 1,047.54p | 29469 |
20/12/2011 | 1,034.19p | 1,060.11p | 1,034.19p | 1,056.18p | 51280 |
19/12/2011 | 1,011.42p | 1,063.25p | 1,010.64p | 1,043.62p | 69797 |
16/12/2011 | 1,050.68p | 1,050.68p | 1,022.41p | 1,022.41p | 41311 |
15/12/2011 | 1,010.64p | 1,037.33p | 1,010.64p | 1,036.55p | 54536 |
14/12/2011 | 1,033.41p | 1,057.75p | 1,010.64p | 1,014.56p | 52005 |
13/12/2011 | 1,053.83p | 1,058.54p | 1,035.76p | 1,038.12p | 22721 |
12/12/2011 | 1,056.97p | 1,077.38p | 1,051.47p | 1,053.83p | 31812 |
09/12/2011 | 1,089.16p | 1,092.70p | 1,069.53p | 1,075.81p | 38944 |
08/12/2011 | 1,111.15p | 1,111.15p | 1,073.46p | 1,077.38p | 51096 |
07/12/2011 | 1,114.29p | 1,121.12p | 1,096.48p | 1,109.58p | 33421 |
06/12/2011 | 1,108.01p | 1,118.22p | 1,102.51p | 1,113.51p | 20281 |
05/12/2011 | 1,139.42p | 1,163.84p | 1,114.29p | 1,122.14p | 50068 |
02/12/2011 | 1,129.21p | 1,148.06p | 1,115.53p | 1,144.92p | 81005 |
01/12/2011 | 1,117.43p | 1,138.63p | 1,115.08p | 1,126.86p | 142421 |
30/11/2011 | 1,078.95p | 1,115.86p | 1,070.32p | 1,111.15p | 133705 |
29/11/2011 | 1,097.01p | 1,109.58p | 1,074.24p | 1,087.59p | 50133 |
28/11/2011 | 1,011.42p | 1,089.95p | 1,011.42p | 1,074.24p | 44360 |
25/11/2011 | 997.29p | 1,010.64p | 984.72p | 1,010.64p | 40619 |
24/11/2011 | 1,011.42p | 1,017.73p | 982.34p | 1,005.14p | 59354 |
23/11/2011 | 1,028.70p | 1,028.70p | 999.05p | 1,004.35p | 40688 |
22/11/2011 | 1,037.33p | 1,049.90p | 1,025.56p | 1,036.55p | 36729 |
21/11/2011 | 1,066.39p | 1,066.39p | 1,027.91p | 1,038.12p | 35928 |
18/11/2011 | 1,067.96p | 1,090.73p | 1,052.53p | 1,078.17p | 14559 |
17/11/2011 | 1,104.87p | 1,125.28p | 1,097.80p | 1,097.80p | 47197 |
16/11/2011 | 1,076.60p | 1,122.93p | 1,076.60p | 1,115.08p | 77697 |
15/11/2011 | 1,067.96p | 1,089.16p | 1,061.68p | 1,089.16p | 89912 |
14/11/2011 | 1,120.57p | 1,126.07p | 1,072.67p | 1,097.01p | 39093 |
11/11/2011 | 1,132.35p | 1,140.99p | 1,105.65p | 1,110.36p | 49363 |
10/11/2011 | 1,115.86p | 1,149.63p | 1,115.08p | 1,137.06p | 47099 |
09/11/2011 | 1,137.85p | 1,164.55p | 1,110.36p | 1,133.14p | 82957 |
08/11/2011 | 1,093.87p | 1,136.28p | 1,093.87p | 1,126.86p | 32213 |
07/11/2011 | 1,091.52p | 1,115.08p | 1,066.39p | 1,105.65p | 33235 |
04/11/2011 | 1,124.50p | 1,124.50p | 1,095.44p | 1,109.58p | 18678 |
03/11/2011 | 1,093.09p | 1,116.65p | 1,093.09p | 1,116.65p | 49723 |
02/11/2011 | 1,085.24p | 1,115.86p | 1,059.32p | 1,111.15p | 35219 |
01/11/2011 | 1,082.88p | 1,097.67p | 1,071.89p | 1,081.31p | 42517 |
31/10/2011 | 1,111.93p | 1,116.65p | 1,095.35p | 1,105.65p | 27214 |
28/10/2011 | 1,133.14p | 1,140.99p | 1,105.65p | 1,115.86p | 63991 |
27/10/2011 | 1,136.28p | 1,148.84p | 1,117.43p | 1,134.71p | 64953 |
26/10/2011 | 1,100.16p | 1,122.93p | 1,087.59p | 1,122.93p | 59961 |
25/10/2011 | 1,109.58p | 1,113.51p | 1,091.52p | 1,107.22p | 34083 |
24/10/2011 | 1,082.09p | 1,121.36p | 1,075.81p | 1,119.79p | 58145 |
21/10/2011 | 1,082.09p | 1,098.59p | 1,054.36p | 1,079.74p | 47625 |
20/10/2011 | 1,067.96p | 1,105.65p | 1,066.39p | 1,072.67p | 142253 |
19/10/2011 | 1,078.17p | 1,099.37p | 1,071.43p | 1,076.60p | 161861 |
18/10/2011 | 1,067.96p | 1,089.16p | 1,066.39p | 1,077.38p | 41017 |
17/10/2011 | 1,082.88p | 1,093.09p | 1,056.97p | 1,072.67p | 71913 |
14/10/2011 | 1,073.46p | 1,082.09p | 1,048.33p | 1,080.52p | 27588 |
13/10/2011 | 1,052.25p | 1,081.31p | 1,052.25p | 1,081.31p | 43761 |
12/10/2011 | 1,050.68p | 1,064.82p | 1,035.76p | 1,061.68p | 97200 |
11/10/2011 | 1,046.76p | 1,069.53p | 1,041.42p | 1,058.54p | 43156 |
10/10/2011 | 1,040.48p | 1,055.40p | 1,027.91p | 1,055.40p | 52980 |
07/10/2011 | 1,042.83p | 1,042.83p | 1,020.84p | 1,038.91p | 33570 |
06/10/2011 | 1,025.56p | 1,050.68p | 1,009.07p | 1,031.05p | 141003 |
05/10/2011 | 1,001.21p | 1,017.70p | 969.96p | 1,013.78p | 223495 |
04/10/2011 | 974.51p | 988.65p | 961.95p | 979.23p | 58964 |
03/10/2011 | 973.73p | 993.03p | 972.14p | 988.65p | 36627 |
30/09/2011 | 1,004.35p | 1,004.35p | 978.44p | 993.36p | 118149 |
29/09/2011 | 1,002.78p | 1,010.78p | 988.65p | 1,005.14p | 33382 |
28/09/2011 | 994.93p | 1,005.14p | 990.22p | 1,004.35p | 89791 |
27/09/2011 | 976.08p | 1,011.42p | 976.08p | 999.64p | 222832 |
26/09/2011 | 963.52p | 1,004.35p | 958.81p | 980.01p | 158422 |
23/09/2011 | 958.81p | 980.01p | 947.03p | 961.16p | 94115 |
22/09/2011 | 960.38p | 994.93p | 955.17p | 969.02p | 483911 |
21/09/2011 | 967.45p | 982.37p | 960.90p | 973.73p | 230559 |
20/09/2011 | 969.02p | 1,009.07p | 954.10p | 987.86p | 199032 |
19/09/2011 | 968.23p | 988.65p | 950.17p | 966.66p | 63705 |
16/09/2011 | 935.25p | 983.94p | 927.40p | 983.94p | 161715 |
15/09/2011 | 892.06p | 949.39p | 882.64p | 933.68p | 382482 |
14/09/2011 | 879.50p | 883.42p | 864.58p | 882.64p | 37087 |
13/09/2011 | 886.56p | 892.06p | 871.64p | 877.93p | 28508 |
12/09/2011 | 886.56p | 892.06p | 883.42p | 884.99p | 16844 |
09/09/2011 | 916.40p | 925.83p | 887.35p | 890.49p | 75178 |
08/09/2011 | 933.68p | 939.33p | 906.20p | 926.61p | 21658 |
07/09/2011 | 914.83p | 939.96p | 901.87p | 925.83p | 16331 |
06/09/2011 | 903.05p | 916.19p | 881.07p | 892.06p | 40993 |
05/09/2011 | 942.32p | 961.95p | 893.14p | 901.48p | 66488 |
02/09/2011 | 966.66p | 978.44p | 947.55p | 961.95p | 19419 |
01/09/2011 | 976.08p | 976.08p | 951.74p | 969.80p | 34382 |
31/08/2011 | 957.24p | 976.08p | 956.45p | 976.08p | 37324 |
30/08/2011 | 951.74p | 965.09p | 946.24p | 950.17p | 35285 |
26/08/2011 | 944.67p | 950.17p | 922.69p | 947.81p | 13338 |
25/08/2011 | 947.03p | 965.09p | 935.25p | 943.89p | 22599 |
24/08/2011 | 912.48p | 940.75p | 909.34p | 936.82p | 21580 |
23/08/2011 | 936.04p | 936.82p | 914.05p | 914.05p | 26648 |
22/08/2011 | 852.01p | 936.82p | 852.01p | 926.61p | 38055 |
19/08/2011 | 876.36p | 906.98p | 832.89p | 882.64p | 85962 |
18/08/2011 | 928.18p | 939.18p | 882.64p | 882.64p | 33559 |
17/08/2011 | 936.82p | 954.10p | 919.55p | 935.25p | 27244 |
16/08/2011 | 939.18p | 947.44p | 921.81p | 933.68p | 30558 |
15/08/2011 | 966.66p | 978.60p | 947.41p | 950.17p | 35526 |
12/08/2011 | 910.12p | 970.59p | 898.32p | 943.89p | 62024 |
11/08/2011 | 900.70p | 918.31p | 866.15p | 895.20p | 62262 |
10/08/2011 | 871.64p | 894.31p | 859.86p | 883.42p | 89609 |
09/08/2011 | 863.01p | 873.21p | 811.96p | 861.44p | 65710 |
08/08/2011 | 902.27p | 918.76p | 829.24p | 863.79p | 97474 |
05/08/2011 | 951.74p | 971.37p | 894.26p | 906.20p | 101275 |
04/08/2011 | 983.15p | 1,007.49p | 967.45p | 971.37p | 40908 |
03/08/2011 | 1,001.21p | 1,055.03p | 958.81p | 980.80p | 28939 |
02/08/2011 | 1,032.62p | 1,035.76p | 987.60p | 1,005.14p | 52263 |
01/08/2011 | 1,060.89p | 1,064.03p | 1,024.77p | 1,032.62p | 39694 |
29/07/2011 | 1,033.41p | 1,051.57p | 1,029.48p | 1,043.62p | 55386 |
28/07/2011 | 1,044.40p | 1,048.33p | 1,023.99p | 1,046.76p | 60387 |
27/07/2011 | 1,052.25p | 1,055.40p | 1,040.48p | 1,046.76p | 96402 |
26/07/2011 | 1,052.25p | 1,053.83p | 1,045.97p | 1,052.25p | 34308 |
25/07/2011 | 1,040.48p | 1,071.89p | 1,040.48p | 1,052.25p | 34359 |
22/07/2011 | 1,056.97p | 1,074.27p | 1,027.13p | 1,056.97p | 23719 |
21/07/2011 | 1,060.89p | 1,061.68p | 1,027.72p | 1,041.26p | 33503 |
20/07/2011 | 1,064.03p | 1,067.17p | 1,040.48p | 1,049.11p | 29007 |
19/07/2011 | 1,047.54p | 1,065.60p | 1,016.92p | 1,052.25p | 185708 |
18/07/2011 | 1,053.83p | 1,053.83p | 1,023.20p | 1,038.12p | 34959 |
*Close Price adjusted for both dividends and splits