Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2013 | 741.50p | 753.00p | 741.50p | 745.00p | 252958 |
12/02/2013 | 751.50p | 751.50p | 738.00p | 743.50p | 98253 |
11/02/2013 | 756.00p | 756.00p | 737.50p | 744.50p | 38191 |
08/02/2013 | 734.00p | 750.75p | 734.00p | 750.00p | 40651 |
07/02/2013 | 732.50p | 743.00p | 732.50p | 740.00p | 47156 |
06/02/2013 | 728.50p | 744.00p | 728.00p | 740.00p | 38985 |
05/02/2013 | 715.00p | 731.00p | 715.00p | 727.00p | 81772 |
04/02/2013 | 724.00p | 732.00p | 717.00p | 718.50p | 26044 |
01/02/2013 | 733.00p | 740.00p | 727.76p | 732.00p | 75540 |
31/01/2013 | 714.00p | 735.00p | 711.50p | 735.00p | 113427 |
30/01/2013 | 705.00p | 717.50p | 697.00p | 716.50p | 59502 |
29/01/2013 | 723.50p | 726.00p | 700.50p | 710.00p | 65843 |
28/01/2013 | 733.00p | 735.00p | 723.00p | 723.00p | 87933 |
25/01/2013 | 741.00p | 741.00p | 731.00p | 733.00p | 23833 |
24/01/2013 | 740.00p | 740.50p | 726.50p | 737.00p | 82883 |
23/01/2013 | 745.00p | 748.00p | 737.00p | 739.00p | 124180 |
22/01/2013 | 743.00p | 743.00p | 735.50p | 742.50p | 32693 |
21/01/2013 | 745.00p | 753.50p | 737.50p | 740.00p | 240778 |
18/01/2013 | 750.00p | 759.50p | 745.00p | 749.00p | 98867 |
17/01/2013 | 725.00p | 750.00p | 718.25p | 745.00p | 595841 |
16/01/2013 | 726.50p | 729.50p | 715.50p | 726.00p | 340447 |
15/01/2013 | 730.50p | 742.00p | 728.00p | 730.50p | 60042 |
14/01/2013 | 721.50p | 735.00p | 721.00p | 731.00p | 825846 |
11/01/2013 | 726.00p | 728.05p | 705.00p | 723.50p | 289836 |
10/01/2013 | 730.00p | 730.00p | 715.00p | 723.00p | 237094 |
09/01/2013 | 721.50p | 730.00p | 720.50p | 727.50p | 45883 |
08/01/2013 | 743.50p | 746.12p | 721.50p | 722.00p | 77237 |
07/01/2013 | 727.00p | 746.12p | 722.00p | 740.00p | 88212 |
04/01/2013 | 705.00p | 728.00p | 700.88p | 728.00p | 91847 |
03/01/2013 | 688.00p | 705.00p | 684.50p | 704.00p | 87715 |
02/01/2013 | 700.00p | 700.00p | 682.89p | 687.00p | 105947 |
31/12/2012 | 700.00p | 700.50p | 688.40p | 693.50p | 12229 |
28/12/2012 | 697.00p | 715.00p | 691.00p | 700.00p | 82081 |
27/12/2012 | 675.00p | 702.00p | 675.00p | 698.50p | 67525 |
24/12/2012 | 670.00p | 678.00p | 655.00p | 676.00p | 24748 |
21/12/2012 | 652.00p | 675.00p | 635.50p | 644.00p | 206532 |
20/12/2012 | 639.00p | 650.00p | 636.94p | 649.50p | 144332 |
19/12/2012 | 640.00p | 646.00p | 635.35p | 638.00p | 365405 |
18/12/2012 | 640.00p | 651.00p | 636.07p | 640.00p | 703470 |
17/12/2012 | 637.00p | 650.50p | 633.50p | 635.00p | 89336 |
14/12/2012 | 643.50p | 645.00p | 631.50p | 638.50p | 75252 |
13/12/2012 | 644.00p | 644.00p | 634.00p | 641.00p | 54480 |
12/12/2012 | 642.00p | 648.50p | 635.50p | 639.50p | 139275 |
11/12/2012 | 642.00p | 649.80p | 630.21p | 636.00p | 126523 |
10/12/2012 | 653.50p | 653.50p | 635.00p | 639.00p | 81930 |
07/12/2012 | 657.50p | 658.00p | 650.45p | 653.00p | 109130 |
06/12/2012 | 659.50p | 660.00p | 651.50p | 655.00p | 132960 |
05/12/2012 | 659.00p | 659.00p | 646.50p | 657.00p | 101150 |
04/12/2012 | 665.00p | 666.50p | 652.00p | 655.00p | 90924 |
03/12/2012 | 652.50p | 655.00p | 637.27p | 650.00p | 144585 |
30/11/2012 | 639.50p | 651.00p | 635.50p | 649.50p | 109245 |
29/11/2012 | 635.00p | 640.00p | 630.00p | 636.00p | 78146 |
28/11/2012 | 627.00p | 631.00p | 620.50p | 630.00p | 68505 |
27/11/2012 | 624.50p | 630.00p | 617.50p | 630.00p | 123005 |
26/11/2012 | 620.00p | 624.00p | 605.87p | 620.00p | 85478 |
23/11/2012 | 603.50p | 619.00p | 601.50p | 613.50p | 90427 |
22/11/2012 | 610.50p | 612.00p | 607.50p | 607.50p | 36773 |
21/11/2012 | 619.00p | 619.00p | 602.50p | 609.00p | 127466 |
20/11/2012 | 620.00p | 620.00p | 613.00p | 618.00p | 132388 |
19/11/2012 | 620.00p | 620.00p | 612.50p | 617.50p | 248861 |
16/11/2012 | 633.50p | 633.50p | 610.00p | 610.50p | 266270 |
15/11/2012 | 613.50p | 660.00p | 600.60p | 623.00p | 3683400 |
14/11/2012 | 565.00p | 574.50p | 559.00p | 567.00p | 110101 |
13/11/2012 | 590.00p | 590.00p | 558.50p | 565.00p | 62072 |
12/11/2012 | 595.50p | 595.50p | 579.00p | 579.00p | 129311 |
09/11/2012 | 595.00p | 600.00p | 588.50p | 588.50p | 31225 |
08/11/2012 | 616.50p | 616.50p | 591.50p | 594.00p | 63894 |
07/11/2012 | 627.00p | 627.00p | 613.00p | 613.00p | 64588 |
06/11/2012 | 614.50p | 628.00p | 610.50p | 627.50p | 61960 |
05/11/2012 | 619.00p | 619.00p | 605.00p | 618.00p | 95220 |
02/11/2012 | 615.00p | 617.50p | 605.50p | 611.00p | 78438 |
01/11/2012 | 612.00p | 617.50p | 607.50p | 614.00p | 36914 |
31/10/2012 | 605.50p | 625.00p | 605.50p | 606.50p | 70709 |
30/10/2012 | 615.00p | 617.50p | 604.00p | 613.00p | 20622 |
29/10/2012 | 600.00p | 613.50p | 588.37p | 612.50p | 66388 |
26/10/2012 | 599.50p | 599.50p | 585.50p | 596.50p | 230004 |
25/10/2012 | 580.00p | 600.00p | 579.00p | 585.00p | 147210 |
24/10/2012 | 579.00p | 584.50p | 572.00p | 584.00p | 36059 |
23/10/2012 | 568.00p | 573.00p | 567.00p | 570.00p | 247234 |
22/10/2012 | 577.00p | 577.00p | 565.25p | 570.50p | 34833 |
19/10/2012 | 580.00p | 580.00p | 566.00p | 573.50p | 120113 |
18/10/2012 | 562.00p | 574.50p | 560.00p | 573.50p | 132901 |
17/10/2012 | 574.50p | 575.00p | 561.00p | 570.00p | 144201 |
16/10/2012 | 580.00p | 580.00p | 557.50p | 560.50p | 52331 |
15/10/2012 | 573.00p | 581.25p | 570.50p | 572.00p | 123814 |
12/10/2012 | 561.50p | 581.77p | 550.00p | 577.00p | 372481 |
11/10/2012 | 545.50p | 559.00p | 545.00p | 557.50p | 34506 |
10/10/2012 | 555.00p | 559.50p | 546.50p | 555.00p | 16116 |
09/10/2012 | 555.00p | 559.50p | 549.13p | 557.50p | 42564 |
08/10/2012 | 551.00p | 553.50p | 550.81p | 553.00p | 57127 |
05/10/2012 | 554.50p | 555.00p | 547.00p | 553.00p | 272431 |
04/10/2012 | 559.00p | 559.00p | 545.00p | 549.00p | 153632 |
03/10/2012 | 550.00p | 554.00p | 540.00p | 551.00p | 174187 |
02/10/2012 | 554.00p | 557.00p | 540.50p | 552.00p | 23525 |
01/10/2012 | 545.50p | 560.00p | 545.50p | 557.50p | 33194 |
28/09/2012 | 547.00p | 554.00p | 540.50p | 554.00p | 16092 |
27/09/2012 | 555.50p | 555.50p | 543.00p | 543.00p | 17698 |
26/09/2012 | 545.50p | 554.50p | 545.50p | 549.50p | 52363 |
25/09/2012 | 537.50p | 560.00p | 536.00p | 555.50p | 52325 |
24/09/2012 | 530.00p | 542.50p | 525.00p | 540.50p | 31520 |
21/09/2012 | 523.50p | 541.97p | 519.93p | 540.50p | 35591 |
20/09/2012 | 523.50p | 532.00p | 522.50p | 530.50p | 10221 |
19/09/2012 | 533.00p | 534.50p | 524.15p | 534.00p | 73195 |
18/09/2012 | 520.00p | 525.00p | 516.00p | 522.00p | 84116 |
17/09/2012 | 525.00p | 525.50p | 522.00p | 524.50p | 7650 |
14/09/2012 | 513.50p | 527.25p | 513.50p | 526.00p | 102388 |
13/09/2012 | 520.00p | 520.00p | 515.00p | 519.00p | 29244 |
12/09/2012 | 520.00p | 520.06p | 517.00p | 520.00p | 60404 |
11/09/2012 | 520.00p | 521.50p | 514.88p | 519.00p | 41583 |
10/09/2012 | 518.50p | 529.50p | 517.05p | 525.50p | 59860 |
07/09/2012 | 511.00p | 521.50p | 506.55p | 519.00p | 25726 |
06/09/2012 | 511.00p | 511.20p | 507.00p | 507.00p | 22516 |
05/09/2012 | 518.00p | 530.00p | 507.50p | 511.00p | 69147 |
04/09/2012 | 520.00p | 525.00p | 506.41p | 514.00p | 18703 |
03/09/2012 | 509.00p | 518.50p | 504.89p | 512.50p | 19268 |
31/08/2012 | 505.00p | 515.00p | 488.98p | 511.00p | 49007 |
30/08/2012 | 505.00p | 505.00p | 492.50p | 496.00p | 111397 |
29/08/2012 | 496.75p | 505.00p | 493.16p | 497.00p | 20565 |
28/08/2012 | 505.00p | 505.00p | 491.00p | 491.00p | 10107 |
24/08/2012 | 505.00p | 505.00p | 495.75p | 499.75p | 32054 |
23/08/2012 | 501.00p | 508.00p | 495.00p | 496.75p | 59068 |
22/08/2012 | 495.25p | 501.50p | 493.25p | 500.00p | 23631 |
21/08/2012 | 497.00p | 502.00p | 485.25p | 500.00p | 286090 |
20/08/2012 | 490.50p | 502.50p | 490.50p | 495.00p | 32904 |
17/08/2012 | 497.00p | 497.00p | 490.00p | 495.00p | 54686 |
16/08/2012 | 495.00p | 500.00p | 490.00p | 500.00p | 268948 |
15/08/2012 | 492.50p | 495.00p | 487.56p | 495.00p | 18945 |
14/08/2012 | 495.00p | 497.25p | 486.51p | 490.25p | 55505 |
13/08/2012 | 477.00p | 494.50p | 477.00p | 494.50p | 24322 |
10/08/2012 | 477.75p | 485.00p | 468.00p | 484.25p | 14734 |
09/08/2012 | 474.75p | 478.00p | 469.67p | 476.75p | 5485 |
08/08/2012 | 464.50p | 478.00p | 446.25p | 478.00p | 35824 |
07/08/2012 | 444.00p | 464.25p | 441.49p | 464.25p | 20087 |
06/08/2012 | 445.00p | 459.35p | 443.00p | 443.75p | 30751 |
03/08/2012 | 450.00p | 450.00p | 443.50p | 445.00p | 26406 |
02/08/2012 | 464.00p | 464.00p | 450.00p | 450.00p | 226730 |
01/08/2012 | 467.00p | 469.47p | 461.00p | 461.00p | 31443 |
31/07/2012 | 460.00p | 466.25p | 460.00p | 466.00p | 52302 |
30/07/2012 | 440.00p | 472.00p | 440.00p | 467.00p | 213771 |
27/07/2012 | 425.00p | 435.25p | 409.19p | 435.25p | 27893 |
26/07/2012 | 423.50p | 428.00p | 422.75p | 425.00p | 1559 |
25/07/2012 | 415.00p | 425.00p | 413.50p | 425.00p | 10227 |
24/07/2012 | 400.75p | 414.50p | 400.75p | 411.00p | 7408 |
23/07/2012 | 401.50p | 401.50p | 395.00p | 397.00p | 8633 |
20/07/2012 | 405.00p | 408.75p | 394.75p | 398.75p | 15724 |
19/07/2012 | 399.75p | 405.00p | 390.00p | 405.00p | 7916 |
18/07/2012 | 394.00p | 394.00p | 384.00p | 390.75p | 8623 |
17/07/2012 | 383.00p | 390.50p | 370.00p | 390.50p | 17373 |
16/07/2012 | 381.25p | 388.95p | 381.25p | 384.00p | 6699 |
13/07/2012 | 383.00p | 383.00p | 375.00p | 383.00p | 13415 |
12/07/2012 | 385.00p | 391.00p | 374.00p | 374.00p | 15570 |
11/07/2012 | 384.00p | 387.75p | 381.00p | 387.75p | 145273 |
10/07/2012 | 379.25p | 398.00p | 373.00p | 385.00p | 136430 |
09/07/2012 | 368.50p | 382.01p | 368.50p | 379.25p | 19949 |
06/07/2012 | 375.00p | 375.00p | 364.50p | 368.50p | 240906 |
05/07/2012 | 363.00p | 368.50p | 353.00p | 368.50p | 140025 |
04/07/2012 | 357.25p | 366.25p | 357.25p | 358.50p | 44424 |
03/07/2012 | 361.50p | 363.75p | 357.00p | 363.00p | 345526 |
02/07/2012 | 361.50p | 363.75p | 356.00p | 357.25p | 16682 |
29/06/2012 | 361.00p | 361.50p | 357.00p | 361.50p | 14619 |
28/06/2012 | 360.50p | 360.50p | 350.50p | 356.00p | 20209 |
27/06/2012 | 353.00p | 365.25p | 353.00p | 356.25p | 17737 |
26/06/2012 | 360.00p | 360.00p | 348.25p | 348.25p | 9417 |
25/06/2012 | 355.00p | 364.25p | 355.00p | 355.00p | 10895 |
22/06/2012 | 355.00p | 367.00p | 355.00p | 357.25p | 11036 |
21/06/2012 | 370.00p | 370.00p | 355.25p | 355.25p | 17383 |
20/06/2012 | 386.00p | 386.00p | 370.00p | 373.00p | 15379 |
19/06/2012 | 387.00p | 387.25p | 374.00p | 374.00p | 9963 |
18/06/2012 | 391.00p | 391.00p | 375.25p | 377.50p | 15107 |
15/06/2012 | 386.00p | 386.25p | 371.00p | 386.25p | 145322 |
14/06/2012 | 382.25p | 382.25p | 373.00p | 380.00p | 21495 |
13/06/2012 | 381.75p | 387.66p | 378.00p | 378.25p | 33508 |
12/06/2012 | 387.25p | 387.75p | 378.00p | 379.00p | 16494 |
11/06/2012 | 385.50p | 390.25p | 382.25p | 384.75p | 8986 |
08/06/2012 | 382.00p | 390.22p | 382.00p | 383.00p | 12835 |
07/06/2012 | 387.00p | 396.00p | 382.00p | 385.00p | 27428 |
06/06/2012 | 396.50p | 396.50p | 385.00p | 387.00p | 31022 |
01/06/2012 | 401.50p | 407.50p | 388.00p | 388.00p | 8740 |
31/05/2012 | 400.00p | 400.00p | 390.00p | 397.25p | 70304 |
30/05/2012 | 397.00p | 399.25p | 387.75p | 394.00p | 24859 |
29/05/2012 | 403.25p | 403.86p | 393.00p | 398.00p | 23913 |
28/05/2012 | 403.75p | 407.00p | 393.50p | 403.75p | 7969 |
25/05/2012 | 390.25p | 399.02p | 390.25p | 393.00p | 6879 |
24/05/2012 | 402.25p | 405.50p | 390.50p | 404.00p | 25969 |
23/05/2012 | 400.50p | 400.50p | 387.75p | 399.25p | 5752 |
22/05/2012 | 411.00p | 411.00p | 387.50p | 400.50p | 29139 |
21/05/2012 | 414.50p | 415.00p | 405.50p | 405.50p | 21717 |
18/05/2012 | 415.00p | 423.00p | 410.25p | 413.00p | 22279 |
17/05/2012 | 421.00p | 423.00p | 418.00p | 422.50p | 15103 |
16/05/2012 | 422.00p | 428.49p | 410.00p | 415.50p | 17545 |
15/05/2012 | 423.00p | 430.00p | 415.00p | 428.75p | 15226 |
14/05/2012 | 430.50p | 437.22p | 425.25p | 428.25p | 21111 |
11/05/2012 | 430.75p | 440.00p | 425.00p | 427.00p | 14731 |
10/05/2012 | 425.00p | 433.25p | 425.00p | 426.50p | 10344 |
09/05/2012 | 438.00p | 440.00p | 418.16p | 427.50p | 101532 |
08/05/2012 | 438.50p | 438.50p | 427.50p | 435.00p | 17580 |
04/05/2012 | 440.75p | 444.00p | 429.50p | 430.00p | 23749 |
03/05/2012 | 443.00p | 445.25p | 436.00p | 445.25p | 22800 |
02/05/2012 | 447.00p | 451.75p | 443.25p | 447.50p | 46206 |
01/05/2012 | 450.00p | 462.70p | 450.00p | 455.00p | 18197 |
*Close Price adjusted for both dividends and splits