Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/04/2012 | 461.50p | 466.11p | 447.25p | 450.00p | 62618 |
27/04/2012 | 436.25p | 467.00p | 427.75p | 464.50p | 48483 |
26/04/2012 | 434.50p | 442.00p | 427.76p | 442.00p | 40391 |
25/04/2012 | 417.00p | 436.00p | 417.00p | 429.00p | 60206 |
24/04/2012 | 421.25p | 429.75p | 416.00p | 416.25p | 77664 |
23/04/2012 | 426.50p | 433.25p | 422.25p | 422.25p | 32831 |
20/04/2012 | 439.50p | 440.75p | 431.75p | 434.00p | 14748 |
19/04/2012 | 442.75p | 445.25p | 430.87p | 440.00p | 11737 |
18/04/2012 | 439.50p | 446.50p | 436.25p | 446.50p | 41361 |
17/04/2012 | 433.75p | 440.25p | 432.00p | 435.75p | 19074 |
16/04/2012 | 445.50p | 447.19p | 434.00p | 434.75p | 33978 |
13/04/2012 | 443.00p | 449.75p | 443.00p | 443.00p | 20576 |
12/04/2012 | 432.00p | 443.00p | 430.25p | 441.00p | 18361 |
11/04/2012 | 425.00p | 431.25p | 423.75p | 427.50p | 80233 |
10/04/2012 | 439.75p | 456.25p | 425.00p | 425.00p | 84095 |
05/04/2012 | 443.50p | 449.25p | 440.00p | 440.50p | 93386 |
04/04/2012 | 449.25p | 449.25p | 442.75p | 446.00p | 73473 |
03/04/2012 | 447.50p | 458.25p | 442.75p | 457.50p | 18328 |
02/04/2012 | 446.00p | 451.94p | 444.75p | 450.00p | 100477 |
30/03/2012 | 453.50p | 453.50p | 441.00p | 441.00p | 43104 |
29/03/2012 | 457.00p | 460.38p | 444.75p | 445.50p | 44588 |
28/03/2012 | 450.00p | 460.00p | 446.75p | 455.00p | 226309 |
27/03/2012 | 441.75p | 448.25p | 435.00p | 448.25p | 162129 |
26/03/2012 | 430.00p | 446.00p | 423.49p | 442.00p | 98105 |
23/03/2012 | 423.25p | 427.50p | 422.00p | 427.00p | 1071028 |
22/03/2012 | 415.00p | 423.75p | 415.00p | 423.25p | 31023 |
21/03/2012 | 415.50p | 425.00p | 415.50p | 420.00p | 30100 |
20/03/2012 | 415.25p | 428.00p | 415.25p | 427.50p | 242366 |
19/03/2012 | 420.50p | 427.50p | 419.25p | 423.00p | 29972 |
16/03/2012 | 420.00p | 427.75p | 418.00p | 420.00p | 119254 |
15/03/2012 | 426.50p | 426.75p | 420.00p | 420.00p | 29988 |
14/03/2012 | 419.25p | 425.25p | 414.97p | 423.00p | 137987 |
13/03/2012 | 410.00p | 421.00p | 410.00p | 416.00p | 118677 |
12/03/2012 | 411.75p | 419.00p | 407.03p | 415.00p | 105836 |
09/03/2012 | 405.00p | 419.00p | 396.75p | 415.00p | 6436270 |
08/03/2012 | 401.50p | 413.75p | 400.25p | 410.25p | 335213 |
07/03/2012 | 398.75p | 408.50p | 397.05p | 400.00p | 135038 |
06/03/2012 | 409.25p | 410.82p | 392.75p | 400.00p | 152905 |
05/03/2012 | 423.00p | 424.71p | 409.45p | 412.00p | 64381 |
02/03/2012 | 421.50p | 429.43p | 420.00p | 424.75p | 46849 |
01/03/2012 | 415.00p | 425.00p | 415.00p | 425.00p | 95869 |
29/02/2012 | 425.00p | 430.00p | 416.75p | 419.25p | 97675 |
28/02/2012 | 425.00p | 430.00p | 425.00p | 425.00p | 23819 |
27/02/2012 | 430.00p | 430.00p | 425.00p | 425.00p | 187772 |
24/02/2012 | 420.00p | 435.00p | 420.00p | 435.00p | 347460 |
23/02/2012 | 425.25p | 431.19p | 425.00p | 430.50p | 48916 |
22/02/2012 | 434.25p | 435.56p | 427.25p | 430.00p | 85904 |
21/02/2012 | 449.00p | 449.00p | 432.00p | 432.00p | 656157 |
20/02/2012 | 420.25p | 461.50p | 420.25p | 451.00p | 72319 |
17/02/2012 | 414.25p | 433.50p | 406.01p | 429.00p | 46516 |
16/02/2012 | 377.50p | 410.00p | 377.50p | 410.00p | 47803 |
15/02/2012 | 390.50p | 393.00p | 380.75p | 393.00p | 56512 |
14/02/2012 | 379.75p | 388.50p | 375.00p | 388.50p | 47578 |
13/02/2012 | 380.00p | 381.00p | 374.25p | 376.50p | 26840 |
10/02/2012 | 392.00p | 392.00p | 375.75p | 385.00p | 36294 |
09/02/2012 | 390.00p | 391.25p | 379.75p | 391.25p | 10040 |
08/02/2012 | 380.50p | 386.00p | 375.75p | 385.00p | 10144 |
07/02/2012 | 375.00p | 380.00p | 375.00p | 379.50p | 7443 |
06/02/2012 | 375.00p | 380.00p | 375.00p | 377.50p | 51087 |
03/02/2012 | 375.25p | 385.38p | 374.50p | 380.50p | 85433 |
02/02/2012 | 364.75p | 381.25p | 364.75p | 381.25p | 75275 |
01/02/2012 | 353.00p | 365.00p | 353.00p | 365.00p | 54577 |
31/01/2012 | 353.25p | 359.00p | 353.00p | 353.00p | 63400 |
30/01/2012 | 353.25p | 354.50p | 347.92p | 353.00p | 58195 |
27/01/2012 | 350.00p | 366.75p | 347.50p | 353.00p | 61424 |
26/01/2012 | 349.75p | 351.44p | 340.00p | 350.00p | 31638 |
25/01/2012 | 350.00p | 350.00p | 342.00p | 350.00p | 64429 |
24/01/2012 | 345.00p | 349.06p | 343.25p | 347.50p | 258935 |
23/01/2012 | 345.00p | 350.00p | 341.50p | 350.00p | 38397 |
20/01/2012 | 338.00p | 344.25p | 331.10p | 342.00p | 41756 |
19/01/2012 | 332.75p | 352.75p | 321.02p | 340.00p | 61477 |
18/01/2012 | 316.25p | 328.72p | 316.25p | 322.75p | 14810 |
17/01/2012 | 328.50p | 328.50p | 312.64p | 316.00p | 101337 |
16/01/2012 | 312.50p | 327.11p | 302.73p | 308.75p | 18792 |
13/01/2012 | 312.25p | 312.25p | 297.50p | 311.50p | 58986 |
12/01/2012 | 278.25p | 292.75p | 278.00p | 290.50p | 42064 |
11/01/2012 | 270.00p | 278.25p | 270.00p | 278.25p | 68556 |
10/01/2012 | 268.50p | 275.75p | 267.07p | 273.50p | 81313 |
09/01/2012 | 265.25p | 267.00p | 262.00p | 265.00p | 97161 |
06/01/2012 | 267.00p | 267.00p | 260.50p | 265.50p | 19840 |
05/01/2012 | 276.00p | 276.72p | 262.25p | 265.00p | 49974 |
04/01/2012 | 265.50p | 278.25p | 265.50p | 278.25p | 37929 |
03/01/2012 | 265.00p | 269.00p | 263.75p | 269.00p | 32205 |
30/12/2011 | 268.00p | 268.00p | 261.00p | 266.50p | 1437 |
29/12/2011 | 260.00p | 268.75p | 258.35p | 268.75p | 13449 |
28/12/2011 | 257.75p | 263.00p | 254.25p | 260.00p | 46026 |
23/12/2011 | 250.00p | 255.00p | 248.50p | 255.00p | 28384 |
22/12/2011 | 248.00p | 255.00p | 248.00p | 250.00p | 66054 |
21/12/2011 | 242.50p | 250.00p | 236.72p | 245.00p | 12390 |
20/12/2011 | 237.00p | 245.00p | 234.00p | 243.00p | 114124 |
19/12/2011 | 243.50p | 246.45p | 235.41p | 240.00p | 18483 |
16/12/2011 | 245.25p | 255.00p | 237.25p | 242.50p | 98687 |
15/12/2011 | 246.00p | 250.00p | 233.00p | 245.00p | 246018 |
14/12/2011 | 264.75p | 264.75p | 245.75p | 245.75p | 33848 |
13/12/2011 | 265.00p | 274.50p | 259.50p | 260.00p | 99531 |
12/12/2011 | 255.00p | 264.75p | 255.00p | 261.50p | 18501 |
09/12/2011 | 250.50p | 265.00p | 250.50p | 261.00p | 20930 |
08/12/2011 | 260.00p | 264.75p | 244.88p | 263.50p | 42432 |
07/12/2011 | 259.00p | 264.55p | 256.30p | 260.50p | 72584 |
06/12/2011 | 244.25p | 257.20p | 244.25p | 256.00p | 19723 |
05/12/2011 | 257.50p | 262.00p | 255.00p | 255.00p | 50842 |
02/12/2011 | 260.00p | 260.00p | 252.78p | 254.25p | 6426 |
01/12/2011 | 254.25p | 259.25p | 248.73p | 249.50p | 30020 |
30/11/2011 | 264.50p | 264.50p | 250.25p | 257.00p | 249980 |
29/11/2011 | 250.50p | 268.75p | 250.50p | 263.75p | 36365 |
28/11/2011 | 256.75p | 269.50p | 242.50p | 267.50p | 68548 |
25/11/2011 | 240.00p | 257.00p | 235.00p | 253.25p | 42267 |
24/11/2011 | 261.00p | 262.84p | 236.25p | 239.25p | 176406 |
23/11/2011 | 258.25p | 278.75p | 242.25p | 248.75p | 122822 |
22/11/2011 | 274.75p | 274.75p | 265.00p | 265.00p | 95129 |
21/11/2011 | 287.00p | 292.53p | 274.00p | 276.00p | 89829 |
18/11/2011 | 299.50p | 300.60p | 291.25p | 291.25p | 76491 |
17/11/2011 | 305.00p | 306.00p | 294.25p | 294.25p | 129551 |
16/11/2011 | 292.00p | 306.72p | 292.00p | 305.00p | 239387 |
15/11/2011 | 255.75p | 303.75p | 255.43p | 303.75p | 336591 |
14/11/2011 | 350.00p | 350.50p | 350.00p | 350.50p | 2833 |
11/11/2011 | 344.00p | 360.00p | 344.00p | 355.00p | 89662 |
10/11/2011 | 351.00p | 358.75p | 340.00p | 340.00p | 16088 |
09/11/2011 | 349.00p | 364.25p | 348.00p | 354.25p | 42197 |
08/11/2011 | 340.25p | 363.00p | 340.25p | 354.00p | 30635 |
07/11/2011 | 345.00p | 349.25p | 340.00p | 344.00p | 30196 |
04/11/2011 | 350.50p | 351.25p | 347.25p | 349.75p | 17246 |
03/11/2011 | 343.75p | 349.00p | 340.57p | 349.00p | 15776 |
02/11/2011 | 355.75p | 355.75p | 340.00p | 346.75p | 40769 |
01/11/2011 | 368.50p | 374.00p | 354.19p | 355.00p | 220623 |
31/10/2011 | 360.50p | 393.25p | 358.25p | 369.75p | 73281 |
28/10/2011 | 334.00p | 382.25p | 319.37p | 366.75p | 692386 |
27/10/2011 | 329.50p | 334.50p | 320.63p | 330.00p | 66257 |
26/10/2011 | 319.25p | 336.09p | 318.75p | 318.75p | 35657 |
25/10/2011 | 330.00p | 333.25p | 325.25p | 330.00p | 33581 |
24/10/2011 | 325.50p | 326.00p | 322.21p | 326.00p | 56032 |
21/10/2011 | 330.50p | 330.50p | 317.25p | 325.50p | 15560 |
20/10/2011 | 329.00p | 335.00p | 326.94p | 332.50p | 17358 |
19/10/2011 | 328.25p | 334.08p | 325.75p | 331.50p | 5185 |
18/10/2011 | 330.50p | 330.50p | 325.00p | 325.25p | 25189 |
17/10/2011 | 342.25p | 342.25p | 330.00p | 331.25p | 42896 |
14/10/2011 | 333.25p | 341.01p | 331.25p | 335.00p | 87765 |
13/10/2011 | 342.00p | 342.00p | 329.25p | 334.25p | 19334 |
12/10/2011 | 325.00p | 340.00p | 325.00p | 340.00p | 38349 |
11/10/2011 | 342.75p | 348.25p | 337.00p | 340.00p | 48138 |
10/10/2011 | 336.00p | 345.00p | 333.53p | 345.00p | 87876 |
07/10/2011 | 325.00p | 341.25p | 325.00p | 336.00p | 1066331 |
06/10/2011 | 320.00p | 333.00p | 317.00p | 329.50p | 49003 |
05/10/2011 | 330.00p | 330.85p | 316.25p | 317.00p | 34612 |
04/10/2011 | 330.00p | 338.25p | 325.00p | 330.00p | 55854 |
03/10/2011 | 334.00p | 339.81p | 325.00p | 330.00p | 14873 |
30/09/2011 | 332.75p | 341.75p | 330.25p | 334.50p | 36941 |
29/09/2011 | 334.25p | 345.75p | 334.25p | 344.75p | 35233 |
28/09/2011 | 348.75p | 353.25p | 338.25p | 350.00p | 67477 |
27/09/2011 | 349.50p | 358.50p | 347.76p | 353.00p | 23207 |
26/09/2011 | 332.75p | 357.00p | 332.75p | 346.50p | 46499 |
23/09/2011 | 358.00p | 358.00p | 344.00p | 347.25p | 11909 |
22/09/2011 | 345.50p | 354.00p | 343.25p | 346.00p | 22266 |
21/09/2011 | 357.50p | 362.25p | 350.00p | 350.00p | 31020 |
20/09/2011 | 353.25p | 368.00p | 352.50p | 360.75p | 89471 |
19/09/2011 | 362.00p | 366.25p | 352.50p | 352.50p | 37835 |
16/09/2011 | 364.70p | 375.00p | 344.75p | 365.00p | 852981 |
15/09/2011 | 323.00p | 350.00p | 307.30p | 350.00p | 208181 |
14/09/2011 | 352.50p | 352.50p | 306.00p | 307.30p | 99606 |
13/09/2011 | 367.80p | 367.80p | 335.80p | 335.80p | 29822 |
12/09/2011 | 348.00p | 353.00p | 343.00p | 343.00p | 4781 |
09/09/2011 | 350.10p | 353.70p | 350.00p | 350.00p | 46443 |
08/09/2011 | 355.00p | 360.00p | 354.50p | 354.50p | 41766 |
07/09/2011 | 362.50p | 369.00p | 350.70p | 354.60p | 31423 |
06/09/2011 | 362.60p | 376.20p | 350.00p | 353.00p | 65163 |
05/09/2011 | 369.80p | 369.80p | 359.00p | 359.00p | 13184 |
02/09/2011 | 377.60p | 378.50p | 361.90p | 369.80p | 90574 |
01/09/2011 | 365.20p | 377.90p | 355.53p | 372.50p | 31079 |
31/08/2011 | 350.00p | 370.60p | 346.80p | 370.60p | 174110 |
30/08/2011 | 350.00p | 369.30p | 346.50p | 348.90p | 26151 |
26/08/2011 | 356.00p | 362.70p | 340.30p | 346.00p | 27975 |
25/08/2011 | 355.30p | 370.20p | 341.90p | 346.00p | 37500 |
24/08/2011 | 346.10p | 365.50p | 345.20p | 354.50p | 57410 |
23/08/2011 | 352.00p | 358.80p | 346.00p | 346.40p | 61935 |
22/08/2011 | 336.60p | 362.40p | 336.60p | 352.00p | 107476 |
19/08/2011 | 359.00p | 361.70p | 349.60p | 349.60p | 55662 |
18/08/2011 | 376.50p | 382.70p | 354.40p | 359.00p | 52020 |
17/08/2011 | 383.60p | 395.90p | 382.70p | 382.70p | 16164 |
16/08/2011 | 389.10p | 390.00p | 384.80p | 389.50p | 45594 |
15/08/2011 | 393.40p | 394.90p | 380.10p | 389.50p | 96771 |
12/08/2011 | 388.30p | 398.80p | 388.30p | 394.70p | 144931 |
11/08/2011 | 384.30p | 390.04p | 366.20p | 390.00p | 74152 |
10/08/2011 | 388.10p | 405.70p | 371.20p | 373.60p | 118164 |
09/08/2011 | 393.50p | 405.00p | 382.00p | 391.50p | 513795 |
08/08/2011 | 404.80p | 410.50p | 388.40p | 390.50p | 148901 |
05/08/2011 | 406.00p | 414.10p | 368.00p | 400.00p | 233902 |
04/08/2011 | 432.30p | 459.30p | 406.70p | 406.70p | 105366 |
03/08/2011 | 439.20p | 441.20p | 425.00p | 425.00p | 306151 |
02/08/2011 | 453.40p | 454.51p | 437.10p | 437.10p | 104502 |
01/08/2011 | 454.90p | 460.00p | 445.80p | 447.70p | 163307 |
29/07/2011 | 445.00p | 452.80p | 443.00p | 449.60p | 67206 |
28/07/2011 | 448.60p | 456.22p | 446.50p | 448.00p | 79365 |
27/07/2011 | 460.00p | 461.27p | 452.60p | 454.70p | 70521 |
26/07/2011 | 460.00p | 464.94p | 455.60p | 461.00p | 112624 |
25/07/2011 | 461.00p | 479.30p | 455.85p | 459.90p | 77673 |
22/07/2011 | 465.70p | 467.00p | 457.30p | 459.10p | 77959 |
21/07/2011 | 464.00p | 464.00p | 454.20p | 460.00p | 86912 |
20/07/2011 | 469.10p | 469.90p | 456.40p | 458.80p | 93510 |
19/07/2011 | 457.00p | 463.80p | 457.00p | 463.80p | 49795 |
18/07/2011 | 456.60p | 458.30p | 452.00p | 455.10p | 83497 |
*Close Price adjusted for both dividends and splits