Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2011 | 120.58p | 121.18p | 119.87p | 120.88p | 319342 |
10/10/2011 | 120.58p | 120.88p | 119.57p | 120.27p | 255406 |
07/10/2011 | 121.58p | 121.58p | 119.37p | 120.17p | 368733 |
06/10/2011 | 119.07p | 121.68p | 118.67p | 121.28p | 527384 |
05/10/2011 | 119.17p | 119.47p | 118.77p | 119.47p | 583614 |
04/10/2011 | 120.98p | 121.08p | 118.16p | 118.46p | 447660 |
03/10/2011 | 120.68p | 121.68p | 120.68p | 121.68p | 576111 |
30/09/2011 | 121.18p | 121.68p | 121.18p | 121.68p | 307731 |
29/09/2011 | 121.48p | 122.34p | 121.18p | 121.38p | 263871 |
28/09/2011 | 121.78p | 122.49p | 121.66p | 121.78p | 65930 |
27/09/2011 | 122.18p | 122.29p | 121.48p | 121.98p | 378060 |
26/09/2011 | 120.68p | 122.39p | 120.68p | 122.18p | 367928 |
23/09/2011 | 121.28p | 121.65p | 120.78p | 121.58p | 313461 |
22/09/2011 | 121.68p | 121.88p | 120.58p | 121.68p | 446148 |
21/09/2011 | 121.38p | 122.39p | 121.38p | 122.08p | 430052 |
20/09/2011 | 121.28p | 122.18p | 120.98p | 121.78p | 378078 |
19/09/2011 | 121.78p | 122.42p | 120.68p | 121.18p | 646466 |
16/09/2011 | 121.98p | 122.99p | 121.68p | 121.88p | 1434342 |
15/09/2011 | 121.68p | 123.09p | 121.58p | 123.09p | 636460 |
14/09/2011 | 121.28p | 122.08p | 120.88p | 121.98p | 495439 |
13/09/2011 | 120.98p | 121.60p | 120.78p | 121.48p | 327993 |
12/09/2011 | 120.98p | 121.60p | 120.78p | 120.88p | 169757 |
09/09/2011 | 121.08p | 122.24p | 121.08p | 121.58p | 508830 |
08/09/2011 | 121.78p | 122.08p | 121.36p | 122.08p | 348267 |
07/09/2011 | 121.58p | 121.78p | 121.08p | 121.78p | 631776 |
06/09/2011 | 121.28p | 122.39p | 120.78p | 121.38p | 395813 |
05/09/2011 | 121.68p | 122.08p | 121.28p | 121.38p | 190025 |
02/09/2011 | 122.69p | 122.89p | 121.68p | 122.18p | 431718 |
01/09/2011 | 123.09p | 123.09p | 121.98p | 122.39p | 433466 |
31/08/2011 | 122.08p | 122.99p | 121.78p | 122.49p | 482793 |
30/08/2011 | 122.59p | 122.59p | 121.68p | 121.88p | 418827 |
26/08/2011 | 121.58p | 122.18p | 121.38p | 122.08p | 201203 |
25/08/2011 | 120.98p | 122.49p | 120.98p | 121.78p | 388620 |
24/08/2011 | 120.48p | 121.78p | 120.48p | 121.28p | 358877 |
23/08/2011 | 121.18p | 121.48p | 120.37p | 120.78p | 333384 |
22/08/2011 | 120.68p | 121.18p | 119.57p | 120.58p | 366291 |
19/08/2011 | 119.67p | 120.58p | 118.26p | 120.07p | 657307 |
18/08/2011 | 121.68p | 122.26p | 118.56p | 119.67p | 893160 |
17/08/2011 | 122.69p | 122.98p | 121.98p | 122.18p | 219104 |
16/08/2011 | 121.88p | 123.09p | 121.18p | 123.09p | 367937 |
15/08/2011 | 121.38p | 122.29p | 120.88p | 122.29p | 593481 |
12/08/2011 | 120.68p | 121.48p | 120.27p | 121.28p | 858003 |
11/08/2011 | 118.67p | 120.78p | 118.67p | 120.78p | 827201 |
10/08/2011 | 117.06p | 118.36p | 116.85p | 117.86p | 2230820 |
09/08/2011 | 120.37p | 120.37p | 113.23p | 116.25p | 1841759 |
08/08/2011 | 120.48p | 120.67p | 118.87p | 119.07p | 430794 |
05/08/2011 | 119.87p | 121.08p | 118.97p | 120.98p | 586673 |
04/08/2011 | 121.28p | 121.28p | 120.17p | 121.08p | 852827 |
03/08/2011 | 120.88p | 121.48p | 120.68p | 120.88p | 521685 |
02/08/2011 | 121.18p | 121.38p | 120.68p | 121.18p | 561919 |
01/08/2011 | 121.88p | 122.08p | 121.18p | 121.18p | 677065 |
29/07/2011 | 121.78p | 122.18p | 120.78p | 121.48p | 1155856 |
28/07/2011 | 122.89p | 123.09p | 121.98p | 121.98p | 648151 |
27/07/2011 | 123.99p | 124.10p | 123.19p | 123.29p | 565749 |
26/07/2011 | 123.49p | 124.25p | 123.49p | 123.59p | 421084 |
25/07/2011 | 123.99p | 124.20p | 123.19p | 123.19p | 333307 |
22/07/2011 | 123.79p | 123.89p | 123.49p | 123.69p | 500401 |
21/07/2011 | 123.79p | 124.20p | 123.69p | 123.79p | 339038 |
20/07/2011 | 124.20p | 124.20p | 123.69p | 123.99p | 519391 |
19/07/2011 | 123.79p | 124.70p | 123.49p | 124.70p | 623997 |
18/07/2011 | 122.99p | 123.89p | 122.99p | 123.89p | 180981 |
15/07/2011 | 123.49p | 124.20p | 123.49p | 123.69p | 690936 |
14/07/2011 | 123.19p | 123.89p | 123.19p | 123.79p | 469410 |
13/07/2011 | 123.49p | 123.69p | 122.99p | 123.49p | 295131 |
12/07/2011 | 123.09p | 123.51p | 121.98p | 122.79p | 1511647 |
11/07/2011 | 123.29p | 123.89p | 123.19p | 123.49p | 493521 |
08/07/2011 | 123.59p | 124.10p | 123.49p | 123.89p | 528841 |
07/07/2011 | 122.89p | 123.69p | 122.69p | 123.39p | 544268 |
06/07/2011 | 121.88p | 122.89p | 121.88p | 122.69p | 790174 |
05/07/2011 | 121.68p | 122.18p | 121.59p | 121.98p | 782762 |
04/07/2011 | 121.68p | 121.87p | 121.38p | 121.38p | 335746 |
01/07/2011 | 121.28p | 121.88p | 121.28p | 121.68p | 307788 |
30/06/2011 | 121.58p | 121.88p | 121.32p | 121.68p | 2171479 |
29/06/2011 | 121.08p | 121.48p | 120.98p | 121.18p | 344881 |
28/06/2011 | 119.77p | 121.58p | 119.67p | 121.08p | 2704050 |
27/06/2011 | 120.17p | 120.17p | 119.67p | 119.67p | 533684 |
24/06/2011 | 120.17p | 120.48p | 119.77p | 120.17p | 678258 |
23/06/2011 | 120.17p | 120.17p | 119.77p | 120.17p | 498407 |
22/06/2011 | 119.87p | 120.17p | 119.77p | 119.97p | 475118 |
21/06/2011 | 120.07p | 120.17p | 119.67p | 120.17p | 756974 |
20/06/2011 | 120.17p | 120.17p | 119.67p | 120.09p | 531228 |
17/06/2011 | 120.17p | 120.17p | 119.69p | 119.87p | 2197302 |
16/06/2011 | 120.58p | 120.68p | 119.97p | 120.17p | 751848 |
15/06/2011 | 121.18p | 121.18p | 120.48p | 120.58p | 1021612 |
14/06/2011 | 123.49p | 123.69p | 123.27p | 123.49p | 506254 |
13/06/2011 | 123.59p | 123.62p | 122.89p | 123.59p | 313225 |
10/06/2011 | 123.39p | 123.59p | 122.99p | 122.99p | 441060 |
09/06/2011 | 123.69p | 123.69p | 122.99p | 123.29p | 563033 |
08/06/2011 | 124.10p | 124.40p | 122.89p | 123.49p | 665921 |
07/06/2011 | 123.69p | 124.70p | 123.69p | 124.50p | 616035 |
06/06/2011 | 124.40p | 124.70p | 123.89p | 124.20p | 493536 |
03/06/2011 | 124.30p | 124.75p | 124.20p | 124.50p | 343470 |
02/06/2011 | 123.39p | 124.60p | 123.19p | 124.50p | 782202 |
01/06/2011 | 123.89p | 123.89p | 123.19p | 123.29p | 755180 |
31/05/2011 | 123.69p | 123.89p | 123.39p | 123.49p | 865807 |
27/05/2011 | 123.19p | 123.59p | 122.69p | 123.59p | 389721 |
26/05/2011 | 122.69p | 123.49p | 122.39p | 123.49p | 538334 |
25/05/2011 | 121.68p | 122.49p | 121.68p | 122.29p | 387637 |
24/05/2011 | 120.78p | 122.39p | 120.58p | 122.39p | 1227597 |
23/05/2011 | 121.18p | 121.25p | 120.37p | 120.88p | 512765 |
20/05/2011 | 120.07p | 121.58p | 120.07p | 121.18p | 1035766 |
19/05/2011 | 120.48p | 121.08p | 115.65p | 120.17p | 3524056 |
18/05/2011 | 123.29p | 123.29p | 122.49p | 122.89p | 772259 |
17/05/2011 | 123.19p | 123.49p | 122.49p | 122.49p | 594501 |
16/05/2011 | 121.78p | 123.49p | 121.68p | 123.49p | 391378 |
13/05/2011 | 120.17p | 122.18p | 119.77p | 121.98p | 1696509 |
12/05/2011 | 119.97p | 120.68p | 118.87p | 119.47p | 1323969 |
11/05/2011 | 119.47p | 120.58p | 119.47p | 120.07p | 457554 |
10/05/2011 | 119.67p | 120.17p | 119.40p | 119.67p | 572288 |
09/05/2011 | 118.26p | 119.47p | 118.26p | 119.27p | 549585 |
06/05/2011 | 118.06p | 118.97p | 117.76p | 118.67p | 672146 |
05/05/2011 | 116.85p | 118.16p | 116.65p | 117.96p | 2222009 |
04/05/2011 | 115.95p | 116.65p | 115.95p | 116.35p | 656262 |
03/05/2011 | 115.95p | 116.65p | 115.95p | 116.45p | 661705 |
28/04/2011 | 116.15p | 116.55p | 115.95p | 116.45p | 548937 |
27/04/2011 | 116.05p | 116.35p | 115.85p | 116.25p | 508290 |
26/04/2011 | 115.85p | 116.85p | 115.85p | 116.25p | 458284 |
21/04/2011 | 116.25p | 116.78p | 116.05p | 116.15p | 533790 |
20/04/2011 | 115.85p | 116.65p | 115.85p | 116.15p | 380446 |
19/04/2011 | 116.15p | 116.65p | 115.85p | 116.15p | 1935010 |
18/04/2011 | 116.75p | 116.85p | 115.85p | 116.15p | 388775 |
15/04/2011 | 116.96p | 117.05p | 116.45p | 116.85p | 278731 |
14/04/2011 | 117.06p | 117.06p | 116.05p | 116.15p | 264436 |
13/04/2011 | 116.75p | 117.16p | 116.15p | 116.55p | 582344 |
12/04/2011 | 117.96p | 118.15p | 115.65p | 115.65p | 556826 |
11/04/2011 | 117.76p | 118.56p | 117.66p | 117.66p | 544822 |
08/04/2011 | 118.67p | 118.67p | 117.86p | 118.56p | 290280 |
07/04/2011 | 118.46p | 118.77p | 118.06p | 118.46p | 249814 |
06/04/2011 | 118.56p | 118.77p | 118.06p | 118.77p | 469471 |
05/04/2011 | 117.76p | 118.87p | 117.76p | 118.77p | 496595 |
04/04/2011 | 117.66p | 118.56p | 117.66p | 118.56p | 382306 |
01/04/2011 | 117.66p | 118.46p | 117.26p | 118.36p | 675954 |
31/03/2011 | 117.26p | 118.46p | 117.26p | 117.86p | 797365 |
30/03/2011 | 117.46p | 118.06p | 117.16p | 117.66p | 3162154 |
29/03/2011 | 117.16p | 117.66p | 116.75p | 117.46p | 477519 |
28/03/2011 | 116.85p | 117.16p | 116.45p | 116.85p | 259340 |
25/03/2011 | 116.75p | 117.16p | 116.35p | 116.96p | 518695 |
24/03/2011 | 116.75p | 116.75p | 115.90p | 116.55p | 374371 |
23/03/2011 | 116.85p | 116.85p | 115.65p | 115.85p | 319970 |
22/03/2011 | 116.85p | 117.66p | 116.12p | 116.25p | 557478 |
21/03/2011 | 116.85p | 117.26p | 116.55p | 116.55p | 813161 |
18/03/2011 | 114.74p | 116.65p | 114.34p | 116.45p | 1127266 |
17/03/2011 | 114.14p | 115.15p | 113.64p | 114.24p | 1030624 |
16/03/2011 | 117.66p | 117.96p | 114.04p | 114.04p | 1270414 |
15/03/2011 | 118.26p | 118.51p | 117.56p | 117.76p | 473900 |
14/03/2011 | 118.87p | 119.86p | 118.36p | 118.36p | 290252 |
11/03/2011 | 119.67p | 120.46p | 118.46p | 118.56p | 255356 |
10/03/2011 | 119.67p | 120.68p | 119.07p | 119.07p | 484067 |
09/03/2011 | 120.27p | 121.38p | 120.17p | 120.48p | 274294 |
08/03/2011 | 120.88p | 121.18p | 120.17p | 120.98p | 498145 |
07/03/2011 | 120.27p | 121.68p | 119.87p | 120.78p | 535154 |
04/03/2011 | 120.78p | 121.18p | 120.31p | 120.88p | 366267 |
03/03/2011 | 120.58p | 120.88p | 119.67p | 120.88p | 506763 |
02/03/2011 | 119.87p | 120.68p | 119.67p | 120.58p | 231704 |
01/03/2011 | 120.78p | 121.07p | 119.67p | 119.67p | 578371 |
28/02/2011 | 120.27p | 121.24p | 119.97p | 119.97p | 971673 |
25/02/2011 | 120.68p | 121.18p | 120.27p | 121.18p | 191171 |
24/02/2011 | 121.08p | 121.18p | 120.68p | 121.18p | 433939 |
23/02/2011 | 120.17p | 121.28p | 120.17p | 121.08p | 491956 |
22/02/2011 | 120.68p | 121.68p | 120.48p | 120.68p | 341859 |
21/02/2011 | 121.48p | 121.78p | 120.58p | 121.08p | 428369 |
18/02/2011 | 121.18p | 121.98p | 120.58p | 121.68p | 332069 |
17/02/2011 | 119.77p | 121.68p | 119.77p | 121.18p | 433836 |
16/02/2011 | 120.48p | 120.78p | 119.47p | 120.78p | 377178 |
15/02/2011 | 119.57p | 120.17p | 118.77p | 120.17p | 575579 |
14/02/2011 | 117.56p | 119.47p | 117.56p | 118.56p | 462448 |
11/02/2011 | 117.66p | 117.66p | 117.01p | 117.36p | 397516 |
10/02/2011 | 117.66p | 117.66p | 116.75p | 116.75p | 413727 |
09/02/2011 | 118.06p | 118.06p | 117.16p | 117.26p | 616461 |
08/02/2011 | 117.36p | 118.26p | 116.65p | 117.26p | 895099 |
07/02/2011 | 118.46p | 118.46p | 117.06p | 117.16p | 804594 |
04/02/2011 | 117.46p | 118.46p | 117.26p | 117.36p | 430654 |
03/02/2011 | 118.46p | 118.67p | 117.66p | 118.06p | 722803 |
02/02/2011 | 118.06p | 118.56p | 117.56p | 118.46p | 733096 |
01/02/2011 | 117.66p | 117.96p | 116.65p | 117.96p | 605860 |
31/01/2011 | 115.75p | 117.96p | 115.45p | 117.56p | 850347 |
28/01/2011 | 115.15p | 115.65p | 115.04p | 115.04p | 1595446 |
27/01/2011 | 114.64p | 115.65p | 114.64p | 115.65p | 835490 |
26/01/2011 | 114.74p | 114.94p | 114.44p | 114.44p | 956575 |
25/01/2011 | 116.35p | 116.60p | 113.74p | 113.74p | 996879 |
24/01/2011 | 117.06p | 117.16p | 116.15p | 116.35p | 910494 |
21/01/2011 | 116.65p | 117.16p | 116.35p | 116.55p | 402736 |
20/01/2011 | 117.66p | 117.66p | 116.35p | 116.35p | 591674 |
19/01/2011 | 117.26p | 118.07p | 116.85p | 116.85p | 455468 |
18/01/2011 | 117.06p | 117.46p | 116.85p | 117.16p | 694932 |
17/01/2011 | 117.96p | 118.06p | 117.01p | 117.06p | 444283 |
14/01/2011 | 117.26p | 118.16p | 116.65p | 117.46p | 771711 |
13/01/2011 | 119.67p | 119.87p | 116.35p | 117.46p | 1225948 |
12/01/2011 | 120.68p | 121.08p | 118.97p | 119.47p | 640718 |
11/01/2011 | 121.18p | 121.38p | 120.17p | 120.58p | 655490 |
10/01/2011 | 121.18p | 121.68p | 120.48p | 120.48p | 317743 |
07/01/2011 | 123.19p | 123.64p | 120.78p | 120.78p | 691405 |
06/01/2011 | 122.69p | 124.20p | 122.18p | 122.69p | 726578 |
05/01/2011 | 123.89p | 123.89p | 121.98p | 122.69p | 750940 |
04/01/2011 | 122.39p | 124.10p | 122.18p | 124.10p | 313177 |
31/12/2010 | 121.38p | 122.64p | 120.68p | 120.68p | 112975 |
30/12/2010 | 124.10p | 124.15p | 121.18p | 121.18p | 304927 |
29/12/2010 | 124.20p | 125.21p | 123.49p | 123.89p | 471137 |
24/12/2010 | 125.91p | 125.91p | 124.50p | 124.50p | 78193 |
23/12/2010 | 121.18p | 126.01p | 121.03p | 125.91p | 690515 |
*Close Price adjusted for both dividends and splits