Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2011 | 477.40p | 483.72p | 454.80p | 458.40p | 173930 |
14/07/2011 | 467.20p | 467.20p | 454.40p | 456.10p | 668453 |
13/07/2011 | 467.10p | 476.80p | 454.28p | 461.70p | 110200 |
12/07/2011 | 461.10p | 468.70p | 455.00p | 467.30p | 500229 |
11/07/2011 | 472.90p | 472.90p | 461.50p | 468.30p | 800976 |
08/07/2011 | 471.10p | 490.80p | 459.20p | 468.00p | 142793 |
07/07/2011 | 462.70p | 481.30p | 462.70p | 475.00p | 261581 |
06/07/2011 | 471.00p | 471.00p | 461.40p | 466.60p | 226203 |
05/07/2011 | 466.10p | 474.80p | 464.30p | 464.30p | 2368514 |
04/07/2011 | 460.00p | 474.30p | 460.00p | 468.70p | 224217 |
01/07/2011 | 485.80p | 486.93p | 466.40p | 470.00p | 506980 |
30/06/2011 | 460.00p | 466.20p | 440.00p | 466.20p | 915742 |
29/06/2011 | 438.80p | 443.70p | 430.80p | 440.00p | 482655 |
28/06/2011 | 440.00p | 442.00p | 428.00p | 432.00p | 279158 |
27/06/2011 | 437.80p | 444.40p | 435.90p | 438.90p | 52949 |
24/06/2011 | 454.90p | 454.90p | 435.80p | 439.00p | 164300 |
23/06/2011 | 455.00p | 455.00p | 436.90p | 439.20p | 536117 |
22/06/2011 | 445.40p | 453.80p | 443.33p | 447.20p | 830844 |
21/06/2011 | 443.50p | 453.10p | 442.30p | 443.20p | 177767 |
20/06/2011 | 456.70p | 464.20p | 449.00p | 450.40p | 54371 |
17/06/2011 | 498.00p | 498.00p | 455.00p | 455.00p | 318767 |
16/06/2011 | 476.20p | 488.00p | 471.00p | 472.70p | 232298 |
15/06/2011 | 519.50p | 528.00p | 487.90p | 490.00p | 175655 |
14/06/2011 | 520.50p | 532.00p | 516.50p | 528.00p | 256817 |
13/06/2011 | 522.50p | 522.50p | 516.50p | 519.50p | 67294 |
10/06/2011 | 520.00p | 523.50p | 520.00p | 521.00p | 42378 |
09/06/2011 | 515.50p | 525.50p | 515.50p | 525.50p | 36395 |
08/06/2011 | 527.50p | 527.50p | 517.41p | 519.00p | 110030 |
07/06/2011 | 525.00p | 525.00p | 517.50p | 520.50p | 72040 |
06/06/2011 | 519.50p | 524.00p | 510.00p | 524.00p | 40051 |
03/06/2011 | 529.00p | 529.00p | 515.50p | 520.00p | 22622 |
02/06/2011 | 515.50p | 521.00p | 515.50p | 520.00p | 87544 |
01/06/2011 | 526.50p | 526.50p | 513.00p | 521.50p | 68202 |
31/05/2011 | 504.50p | 525.00p | 504.50p | 520.50p | 51686 |
27/05/2011 | 521.00p | 522.50p | 518.50p | 520.00p | 47050 |
26/05/2011 | 519.50p | 520.00p | 513.50p | 518.00p | 244884 |
25/05/2011 | 510.00p | 517.00p | 493.73p | 514.50p | 81784 |
24/05/2011 | 524.50p | 524.50p | 509.50p | 513.00p | 171538 |
23/05/2011 | 528.00p | 530.00p | 516.50p | 519.00p | 135037 |
20/05/2011 | 537.00p | 537.00p | 529.00p | 532.00p | 132602 |
19/05/2011 | 549.00p | 549.00p | 531.50p | 535.00p | 65188 |
18/05/2011 | 548.50p | 548.50p | 524.00p | 529.00p | 116352 |
17/05/2011 | 539.50p | 539.50p | 524.00p | 530.00p | 209642 |
16/05/2011 | 525.50p | 536.00p | 522.00p | 532.00p | 60697 |
13/05/2011 | 548.00p | 549.00p | 530.00p | 533.50p | 136520 |
12/05/2011 | 525.00p | 661.00p | 500.00p | 529.00p | 898604 |
11/05/2011 | 673.50p | 674.00p | 656.03p | 661.00p | 30829 |
10/05/2011 | 662.00p | 675.13p | 662.00p | 671.50p | 18379 |
09/05/2011 | 647.00p | 669.00p | 641.00p | 660.00p | 49598 |
06/05/2011 | 620.00p | 651.50p | 620.00p | 647.50p | 37616 |
05/05/2011 | 663.00p | 663.00p | 634.00p | 645.00p | 53514 |
04/05/2011 | 638.00p | 648.00p | 637.00p | 639.00p | 44447 |
03/05/2011 | 650.00p | 680.00p | 650.00p | 661.50p | 37322 |
28/04/2011 | 644.00p | 666.00p | 644.00p | 658.50p | 52660 |
27/04/2011 | 646.00p | 654.50p | 645.00p | 649.00p | 33389 |
26/04/2011 | 637.00p | 642.50p | 631.50p | 642.00p | 75322 |
21/04/2011 | 627.50p | 637.72p | 626.50p | 630.00p | 3560 |
20/04/2011 | 629.50p | 631.00p | 616.00p | 630.00p | 18919 |
19/04/2011 | 609.50p | 620.50p | 609.50p | 619.50p | 21683 |
18/04/2011 | 635.50p | 635.50p | 602.50p | 605.50p | 49832 |
15/04/2011 | 626.50p | 660.00p | 620.50p | 624.00p | 47156 |
14/04/2011 | 623.50p | 630.50p | 616.00p | 616.00p | 23287 |
13/04/2011 | 608.50p | 624.00p | 606.50p | 620.00p | 33856 |
12/04/2011 | 617.00p | 625.00p | 608.50p | 608.50p | 37499 |
11/04/2011 | 620.50p | 632.50p | 613.00p | 613.00p | 36504 |
08/04/2011 | 617.00p | 621.00p | 607.50p | 619.50p | 100019 |
07/04/2011 | 611.50p | 615.00p | 608.50p | 612.00p | 50409 |
06/04/2011 | 623.50p | 651.00p | 562.00p | 617.50p | 84482 |
05/04/2011 | 634.50p | 648.50p | 618.00p | 619.50p | 45312 |
04/04/2011 | 635.00p | 663.00p | 625.90p | 648.50p | 28038 |
01/04/2011 | 621.00p | 640.00p | 620.00p | 628.50p | 70286 |
31/03/2011 | 661.50p | 661.50p | 617.00p | 620.00p | 69162 |
30/03/2011 | 636.50p | 658.00p | 629.00p | 636.50p | 74296 |
29/03/2011 | 641.50p | 665.50p | 615.00p | 628.00p | 74833 |
28/03/2011 | 633.00p | 651.00p | 633.00p | 644.00p | 9864 |
25/03/2011 | 629.00p | 638.00p | 625.00p | 633.00p | 38153 |
24/03/2011 | 619.00p | 633.50p | 619.00p | 630.00p | 16765 |
23/03/2011 | 632.00p | 632.00p | 617.00p | 625.00p | 19481 |
22/03/2011 | 627.00p | 659.00p | 608.00p | 629.00p | 72132 |
21/03/2011 | 641.00p | 644.46p | 618.00p | 619.50p | 40368 |
18/03/2011 | 620.00p | 634.50p | 610.50p | 630.50p | 143028 |
17/03/2011 | 597.00p | 618.50p | 597.00p | 614.50p | 76615 |
16/03/2011 | 608.50p | 630.50p | 596.50p | 602.50p | 119145 |
15/03/2011 | 581.50p | 609.50p | 580.50p | 602.00p | 81496 |
14/03/2011 | 619.50p | 619.50p | 575.62p | 595.00p | 140934 |
11/03/2011 | 620.00p | 620.00p | 599.50p | 600.50p | 106857 |
10/03/2011 | 605.50p | 612.00p | 598.50p | 603.00p | 130549 |
09/03/2011 | 602.50p | 619.50p | 602.50p | 614.50p | 250133 |
08/03/2011 | 620.00p | 626.00p | 615.00p | 620.50p | 166641 |
07/03/2011 | 618.50p | 620.00p | 614.00p | 620.00p | 7444 |
04/03/2011 | 613.50p | 616.50p | 608.00p | 614.00p | 42851 |
03/03/2011 | 612.50p | 615.00p | 605.50p | 610.00p | 45444 |
02/03/2011 | 625.50p | 625.50p | 595.00p | 611.50p | 57575 |
01/03/2011 | 626.00p | 626.00p | 615.00p | 621.00p | 89227 |
28/02/2011 | 640.00p | 640.00p | 613.50p | 623.50p | 129530 |
25/02/2011 | 636.50p | 641.50p | 629.00p | 638.50p | 12846 |
24/02/2011 | 615.50p | 623.00p | 615.00p | 620.50p | 118618 |
23/02/2011 | 637.00p | 637.00p | 615.00p | 616.00p | 35221 |
22/02/2011 | 620.00p | 620.50p | 600.00p | 619.00p | 25364 |
21/02/2011 | 627.00p | 644.25p | 622.15p | 629.00p | 18242 |
18/02/2011 | 643.00p | 645.00p | 626.00p | 642.00p | 19772 |
17/02/2011 | 638.00p | 645.00p | 635.50p | 635.50p | 23704 |
16/02/2011 | 645.00p | 649.50p | 635.50p | 643.00p | 90353 |
15/02/2011 | 636.00p | 645.00p | 636.00p | 642.00p | 20852 |
14/02/2011 | 648.00p | 648.00p | 634.50p | 642.00p | 71575 |
11/02/2011 | 647.00p | 647.00p | 640.00p | 642.00p | 134478 |
10/02/2011 | 679.50p | 679.50p | 643.00p | 649.50p | 103734 |
09/02/2011 | 671.50p | 676.50p | 662.00p | 673.00p | 99512 |
08/02/2011 | 675.50p | 675.50p | 655.50p | 671.50p | 51928 |
07/02/2011 | 629.00p | 663.00p | 629.00p | 663.00p | 49208 |
04/02/2011 | 613.00p | 631.50p | 613.00p | 630.00p | 122833 |
03/02/2011 | 632.00p | 644.50p | 617.50p | 625.00p | 90076 |
02/02/2011 | 645.00p | 669.50p | 634.76p | 640.50p | 78095 |
01/02/2011 | 670.00p | 670.00p | 659.00p | 662.00p | 33427 |
31/01/2011 | 669.50p | 672.50p | 641.50p | 666.00p | 20024 |
28/01/2011 | 651.50p | 677.00p | 636.00p | 668.00p | 51878 |
27/01/2011 | 675.00p | 683.00p | 658.50p | 658.50p | 127155 |
26/01/2011 | 675.50p | 679.00p | 670.00p | 675.00p | 44288 |
25/01/2011 | 666.50p | 672.50p | 661.00p | 671.00p | 108696 |
24/01/2011 | 670.50p | 674.00p | 665.50p | 670.00p | 67818 |
21/01/2011 | 670.00p | 685.00p | 670.00p | 675.50p | 38453 |
20/01/2011 | 680.00p | 680.00p | 665.00p | 675.50p | 12387 |
19/01/2011 | 663.00p | 680.00p | 663.00p | 678.00p | 24677 |
18/01/2011 | 665.00p | 679.50p | 665.00p | 679.50p | 28324 |
17/01/2011 | 666.50p | 677.00p | 666.50p | 676.50p | 41112 |
14/01/2011 | 675.50p | 683.50p | 669.00p | 673.50p | 17441 |
13/01/2011 | 693.00p | 693.00p | 672.80p | 680.00p | 166303 |
12/01/2011 | 688.00p | 704.50p | 676.00p | 690.00p | 187998 |
11/01/2011 | 685.50p | 700.00p | 650.00p | 698.50p | 89016 |
10/01/2011 | 664.00p | 667.00p | 647.00p | 654.50p | 90367 |
07/01/2011 | 661.00p | 674.00p | 657.50p | 674.00p | 464950 |
06/01/2011 | 678.00p | 694.05p | 650.00p | 666.50p | 117575 |
05/01/2011 | 635.50p | 672.50p | 635.50p | 671.00p | 76526 |
04/01/2011 | 635.00p | 647.50p | 626.60p | 642.50p | 28516 |
31/12/2010 | 636.50p | 637.50p | 630.00p | 630.00p | 12022 |
30/12/2010 | 620.50p | 641.00p | 620.50p | 630.00p | 16173 |
29/12/2010 | 595.50p | 640.50p | 595.50p | 638.00p | 15455 |
24/12/2010 | 620.00p | 639.50p | 620.00p | 630.00p | 2997 |
23/12/2010 | 640.50p | 640.50p | 622.00p | 630.00p | 15775 |
22/12/2010 | 626.00p | 633.00p | 620.00p | 630.00p | 36439 |
21/12/2010 | 604.00p | 626.00p | 604.00p | 620.00p | 17820 |
20/12/2010 | 611.00p | 618.50p | 609.50p | 618.00p | 43375 |
17/12/2010 | 582.50p | 610.00p | 552.00p | 608.50p | 786661 |
16/12/2010 | 595.00p | 595.00p | 578.00p | 587.00p | 688352 |
15/12/2010 | 595.00p | 601.50p | 585.00p | 590.00p | 326747 |
14/12/2010 | 609.00p | 615.00p | 591.03p | 607.50p | 76785 |
13/12/2010 | 623.00p | 623.00p | 601.00p | 615.00p | 76958 |
10/12/2010 | 592.00p | 610.00p | 588.50p | 595.50p | 81366 |
09/12/2010 | 573.00p | 604.00p | 570.00p | 586.50p | 86292 |
08/12/2010 | 561.00p | 590.00p | 533.06p | 574.50p | 61133 |
07/12/2010 | 552.00p | 558.00p | 524.00p | 557.50p | 269194 |
06/12/2010 | 520.00p | 549.00p | 520.00p | 532.00p | 48849 |
03/12/2010 | 506.00p | 541.00p | 506.00p | 524.00p | 26264 |
02/12/2010 | 499.10p | 543.00p | 499.10p | 526.00p | 48551 |
01/12/2010 | 500.50p | 538.00p | 500.50p | 520.00p | 38491 |
30/11/2010 | 534.50p | 534.50p | 517.50p | 517.50p | 64651 |
29/11/2010 | 540.00p | 540.00p | 520.00p | 520.00p | 143303 |
26/11/2010 | 532.50p | 540.57p | 514.67p | 522.50p | 280501 |
25/11/2010 | 546.50p | 546.50p | 519.50p | 525.00p | 216010 |
24/11/2010 | 523.50p | 528.57p | 512.00p | 515.00p | 77844 |
23/11/2010 | 521.00p | 533.50p | 516.35p | 520.00p | 83837 |
22/11/2010 | 536.00p | 537.52p | 526.07p | 533.50p | 44404 |
19/11/2010 | 534.00p | 547.01p | 531.36p | 536.00p | 24954 |
18/11/2010 | 575.00p | 575.00p | 542.00p | 546.00p | 547927 |
17/11/2010 | 583.50p | 600.50p | 583.50p | 595.00p | 20871 |
16/11/2010 | 611.50p | 630.00p | 595.00p | 595.00p | 19726 |
15/11/2010 | 600.00p | 618.50p | 598.60p | 610.00p | 9321 |
12/11/2010 | 581.00p | 611.50p | 581.00p | 604.50p | 41535 |
11/11/2010 | 591.50p | 630.00p | 591.50p | 603.50p | 42631 |
10/11/2010 | 617.00p | 627.00p | 601.00p | 609.00p | 22202 |
09/11/2010 | 615.00p | 635.00p | 615.00p | 630.00p | 11334 |
08/11/2010 | 617.00p | 634.50p | 612.87p | 626.50p | 28192 |
05/11/2010 | 617.00p | 623.00p | 585.50p | 622.00p | 38268 |
04/11/2010 | 614.50p | 615.00p | 592.50p | 612.00p | 56911 |
03/11/2010 | 609.00p | 615.00p | 607.00p | 610.00p | 102321 |
02/11/2010 | 635.00p | 635.00p | 608.00p | 614.00p | 42248 |
01/11/2010 | 637.50p | 637.50p | 623.50p | 623.50p | 32598 |
29/10/2010 | 624.00p | 632.50p | 624.00p | 632.50p | 17937 |
28/10/2010 | 645.00p | 648.50p | 624.50p | 627.50p | 74081 |
27/10/2010 | 629.00p | 646.00p | 629.00p | 638.00p | 10956 |
26/10/2010 | 660.50p | 671.00p | 635.00p | 641.50p | 35134 |
25/10/2010 | 640.50p | 646.00p | 633.00p | 638.00p | 38895 |
22/10/2010 | 647.50p | 647.50p | 620.00p | 625.50p | 45638 |
21/10/2010 | 620.00p | 645.00p | 620.00p | 629.00p | 50036 |
20/10/2010 | 613.50p | 626.50p | 609.00p | 622.00p | 63297 |
19/10/2010 | 613.50p | 613.50p | 600.00p | 603.50p | 25404 |
18/10/2010 | 596.00p | 610.00p | 596.00p | 608.00p | 277314 |
15/10/2010 | 602.50p | 634.00p | 598.50p | 600.00p | 406640 |
14/10/2010 | 593.00p | 634.00p | 593.00p | 601.00p | 29791 |
13/10/2010 | 580.00p | 609.45p | 580.00p | 595.00p | 38234 |
12/10/2010 | 586.50p | 591.58p | 576.00p | 584.00p | 88708 |
11/10/2010 | 583.50p | 590.37p | 580.00p | 587.50p | 80737 |
08/10/2010 | 582.50p | 587.16p | 568.00p | 580.00p | 77415 |
07/10/2010 | 600.00p | 607.63p | 582.00p | 584.50p | 45251 |
06/10/2010 | 595.00p | 601.50p | 589.25p | 601.00p | 26382 |
05/10/2010 | 575.50p | 595.00p | 572.00p | 590.50p | 64577 |
04/10/2010 | 594.50p | 596.50p | 587.25p | 592.00p | 14367 |
01/10/2010 | 598.00p | 620.00p | 590.00p | 595.00p | 35470 |
30/09/2010 | 588.00p | 603.10p | 586.63p | 590.50p | 60825 |
29/09/2010 | 612.00p | 614.50p | 591.50p | 600.00p | 46575 |
*Close Price adjusted for both dividends and splits