Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2012 | 243.20p | 244.20p | 239.90p | 240.50p | 789678 |
24/07/2012 | 243.10p | 246.80p | 240.20p | 244.20p | 840675 |
23/07/2012 | 243.40p | 247.00p | 239.40p | 241.30p | 1128749 |
20/07/2012 | 254.00p | 254.60p | 244.10p | 246.00p | 1900510 |
19/07/2012 | 263.60p | 264.00p | 253.70p | 254.10p | 2984544 |
18/07/2012 | 257.30p | 265.00p | 254.00p | 264.10p | 1386620 |
17/07/2012 | 262.40p | 265.60p | 256.60p | 256.60p | 1078060 |
16/07/2012 | 262.30p | 265.70p | 259.90p | 261.90p | 1369786 |
13/07/2012 | 252.50p | 265.00p | 251.00p | 262.80p | 1723124 |
12/07/2012 | 254.30p | 256.62p | 249.20p | 250.80p | 1500278 |
11/07/2012 | 265.00p | 265.00p | 254.50p | 255.30p | 1318738 |
10/07/2012 | 260.00p | 267.10p | 257.30p | 266.30p | 1174345 |
09/07/2012 | 263.00p | 263.10p | 258.30p | 258.30p | 1437408 |
06/07/2012 | 271.30p | 271.30p | 260.90p | 262.40p | 4403901 |
05/07/2012 | 271.70p | 273.40p | 265.80p | 270.30p | 1508897 |
04/07/2012 | 272.00p | 272.00p | 265.90p | 270.40p | 1011292 |
03/07/2012 | 274.10p | 274.10p | 267.80p | 270.90p | 2576583 |
02/07/2012 | 262.60p | 275.03p | 259.00p | 272.00p | 3058618 |
29/06/2012 | 260.00p | 263.80p | 258.60p | 259.90p | 2485040 |
28/06/2012 | 256.50p | 258.97p | 252.10p | 254.00p | 1189066 |
27/06/2012 | 253.80p | 257.50p | 252.90p | 255.90p | 2022514 |
26/06/2012 | 250.70p | 252.71p | 247.50p | 251.80p | 1496850 |
25/06/2012 | 251.20p | 258.50p | 249.20p | 250.00p | 2892159 |
22/06/2012 | 250.70p | 253.30p | 245.00p | 252.00p | 1530430 |
21/06/2012 | 262.00p | 271.20p | 238.99p | 254.80p | 5881237 |
20/06/2012 | 242.30p | 250.40p | 235.89p | 250.40p | 2321378 |
19/06/2012 | 232.90p | 240.62p | 230.00p | 240.60p | 994871 |
18/06/2012 | 236.70p | 239.70p | 231.30p | 233.20p | 1021878 |
15/06/2012 | 231.50p | 236.90p | 230.60p | 232.30p | 4655506 |
14/06/2012 | 230.90p | 233.00p | 226.30p | 228.30p | 1182613 |
13/06/2012 | 234.20p | 236.10p | 226.20p | 231.70p | 1134272 |
12/06/2012 | 238.40p | 238.50p | 229.20p | 233.30p | 1658873 |
11/06/2012 | 244.00p | 248.50p | 235.80p | 237.10p | 1247807 |
08/06/2012 | 238.50p | 240.30p | 233.99p | 238.00p | 1271696 |
07/06/2012 | 224.00p | 242.40p | 222.40p | 242.20p | 2310043 |
06/06/2012 | 215.80p | 223.00p | 215.50p | 223.00p | 1805615 |
01/06/2012 | 229.40p | 230.50p | 212.20p | 212.20p | 2054497 |
31/05/2012 | 228.90p | 232.20p | 226.80p | 230.30p | 1444829 |
30/05/2012 | 232.30p | 232.90p | 228.30p | 229.20p | 1115026 |
29/05/2012 | 230.90p | 235.30p | 228.40p | 234.30p | 1514541 |
28/05/2012 | 221.50p | 231.50p | 221.37p | 231.40p | 1627432 |
25/05/2012 | 221.00p | 223.50p | 215.40p | 219.20p | 1884751 |
24/05/2012 | 224.50p | 224.50p | 217.50p | 220.70p | 1544956 |
23/05/2012 | 222.20p | 225.90p | 221.20p | 222.10p | 1427795 |
22/05/2012 | 217.80p | 227.50p | 217.80p | 226.80p | 1607271 |
21/05/2012 | 214.70p | 216.80p | 212.53p | 214.10p | 1307009 |
18/05/2012 | 224.80p | 224.80p | 214.60p | 215.00p | 2995338 |
17/05/2012 | 227.90p | 232.30p | 226.80p | 228.70p | 1695525 |
16/05/2012 | 227.50p | 234.50p | 226.70p | 228.00p | 2671554 |
15/05/2012 | 230.20p | 233.50p | 228.50p | 232.50p | 1517755 |
14/05/2012 | 231.40p | 231.90p | 225.00p | 229.90p | 1045671 |
11/05/2012 | 227.30p | 234.90p | 227.00p | 233.40p | 1239416 |
10/05/2012 | 221.80p | 230.30p | 218.40p | 227.70p | 1751835 |
09/05/2012 | 223.30p | 224.00p | 216.26p | 219.60p | 3205123 |
08/05/2012 | 238.30p | 240.91p | 222.60p | 222.90p | 2164277 |
04/05/2012 | 248.80p | 249.60p | 235.12p | 238.00p | 2316488 |
03/05/2012 | 250.10p | 253.30p | 247.80p | 249.50p | 781598 |
02/05/2012 | 255.40p | 259.00p | 247.10p | 250.60p | 1623744 |
01/05/2012 | 246.80p | 255.80p | 246.80p | 254.30p | 362374 |
30/04/2012 | 253.80p | 253.80p | 244.60p | 248.50p | 1139927 |
27/04/2012 | 243.90p | 252.90p | 243.50p | 252.00p | 1033301 |
26/04/2012 | 249.80p | 249.80p | 241.60p | 245.90p | 1360262 |
25/04/2012 | 249.50p | 253.40p | 246.00p | 247.70p | 1127870 |
24/04/2012 | 247.10p | 251.50p | 243.90p | 249.00p | 1618381 |
23/04/2012 | 254.00p | 254.00p | 243.20p | 244.00p | 1516201 |
20/04/2012 | 260.50p | 261.30p | 252.60p | 255.80p | 2256206 |
19/04/2012 | 253.20p | 263.00p | 253.20p | 261.60p | 1785758 |
18/04/2012 | 250.70p | 256.80p | 250.00p | 252.40p | 3254983 |
17/04/2012 | 239.90p | 244.20p | 238.70p | 242.20p | 1015295 |
16/04/2012 | 238.90p | 243.30p | 237.50p | 240.70p | 1219230 |
13/04/2012 | 249.60p | 251.50p | 239.40p | 239.40p | 1358809 |
12/04/2012 | 238.40p | 254.60p | 238.40p | 250.40p | 2348396 |
11/04/2012 | 230.60p | 239.20p | 230.60p | 237.60p | 1624927 |
10/04/2012 | 249.40p | 249.40p | 232.00p | 232.00p | 2507832 |
05/04/2012 | 252.40p | 254.70p | 248.60p | 253.40p | 1076534 |
04/04/2012 | 266.30p | 266.30p | 250.80p | 251.40p | 1343994 |
03/04/2012 | 264.00p | 269.90p | 263.50p | 266.40p | 1272136 |
02/04/2012 | 259.70p | 264.90p | 256.50p | 264.70p | 1182835 |
30/03/2012 | 253.80p | 259.10p | 251.80p | 258.40p | 1655579 |
29/03/2012 | 257.00p | 257.90p | 250.80p | 252.70p | 2173672 |
28/03/2012 | 265.30p | 266.20p | 256.50p | 257.00p | 1810136 |
27/03/2012 | 273.90p | 273.90p | 265.40p | 266.70p | 1065878 |
26/03/2012 | 262.00p | 271.10p | 259.30p | 271.10p | 1374929 |
23/03/2012 | 262.60p | 266.80p | 257.90p | 261.90p | 700954 |
22/03/2012 | 267.70p | 268.40p | 261.30p | 262.80p | 1064270 |
21/03/2012 | 264.80p | 270.20p | 264.80p | 269.20p | 1957318 |
20/03/2012 | 265.80p | 266.00p | 259.88p | 264.70p | 1627598 |
19/03/2012 | 270.60p | 270.80p | 264.50p | 267.50p | 675770 |
16/03/2012 | 263.90p | 272.22p | 263.00p | 270.80p | 3338583 |
15/03/2012 | 265.80p | 270.00p | 260.30p | 263.40p | 1143844 |
14/03/2012 | 271.50p | 275.50p | 265.00p | 265.00p | 894543 |
13/03/2012 | 266.00p | 270.30p | 265.20p | 270.20p | 1428557 |
12/03/2012 | 262.90p | 265.30p | 258.70p | 264.60p | 578152 |
09/03/2012 | 264.20p | 265.50p | 260.81p | 263.80p | 937309 |
08/03/2012 | 256.10p | 265.10p | 255.55p | 265.00p | 1371518 |
07/03/2012 | 253.50p | 256.40p | 249.80p | 254.20p | 1544813 |
06/03/2012 | 271.00p | 273.00p | 247.50p | 247.50p | 5960078 |
05/03/2012 | 257.00p | 260.91p | 250.60p | 257.00p | 2355261 |
02/03/2012 | 252.00p | 260.00p | 252.00p | 259.20p | 1292662 |
01/03/2012 | 246.30p | 256.60p | 246.20p | 255.40p | 1691050 |
29/02/2012 | 245.80p | 249.80p | 244.10p | 247.00p | 751818 |
28/02/2012 | 245.90p | 247.80p | 243.90p | 246.00p | 774555 |
27/02/2012 | 245.80p | 247.90p | 239.40p | 246.30p | 949948 |
24/02/2012 | 247.80p | 250.10p | 244.80p | 245.40p | 1046831 |
23/02/2012 | 247.60p | 250.99p | 243.60p | 247.50p | 707045 |
22/02/2012 | 245.30p | 249.40p | 243.60p | 247.50p | 1305737 |
21/02/2012 | 246.00p | 246.00p | 241.60p | 243.90p | 734182 |
20/02/2012 | 240.60p | 247.60p | 239.10p | 246.00p | 856089 |
17/02/2012 | 246.80p | 253.66p | 238.60p | 238.60p | 1066607 |
16/02/2012 | 249.80p | 249.80p | 239.40p | 244.30p | 1419051 |
15/02/2012 | 251.90p | 256.80p | 248.90p | 251.40p | 914414 |
14/02/2012 | 251.20p | 253.45p | 247.70p | 249.20p | 838824 |
13/02/2012 | 247.50p | 254.10p | 247.00p | 252.50p | 681988 |
10/02/2012 | 244.40p | 248.00p | 240.40p | 245.70p | 1062619 |
09/02/2012 | 235.40p | 247.00p | 234.80p | 245.00p | 1937921 |
08/02/2012 | 244.40p | 245.90p | 232.80p | 237.10p | 1723889 |
07/02/2012 | 248.10p | 248.10p | 239.30p | 243.60p | 1822085 |
06/02/2012 | 251.20p | 252.50p | 247.10p | 247.80p | 1417032 |
03/02/2012 | 246.30p | 252.70p | 246.30p | 252.30p | 2354507 |
02/02/2012 | 243.50p | 247.90p | 242.00p | 247.00p | 1812529 |
01/02/2012 | 236.50p | 246.40p | 232.72p | 243.00p | 1662900 |
31/01/2012 | 229.60p | 238.40p | 229.60p | 235.20p | 2245187 |
30/01/2012 | 233.80p | 236.50p | 227.10p | 228.00p | 1402975 |
27/01/2012 | 239.70p | 243.40p | 236.00p | 236.10p | 1471233 |
26/01/2012 | 234.20p | 245.90p | 232.98p | 241.00p | 2197264 |
25/01/2012 | 223.30p | 233.30p | 223.30p | 229.00p | 1611022 |
24/01/2012 | 228.00p | 229.70p | 221.70p | 221.70p | 891829 |
23/01/2012 | 224.10p | 233.50p | 223.50p | 230.00p | 1080534 |
20/01/2012 | 230.50p | 232.50p | 225.00p | 225.70p | 897319 |
19/01/2012 | 221.80p | 239.50p | 220.00p | 230.20p | 2057879 |
18/01/2012 | 213.00p | 223.90p | 210.02p | 221.60p | 1562164 |
17/01/2012 | 224.50p | 225.20p | 212.00p | 212.90p | 1207525 |
16/01/2012 | 219.30p | 222.70p | 216.70p | 221.10p | 573280 |
13/01/2012 | 223.60p | 226.50p | 216.50p | 220.80p | 775365 |
12/01/2012 | 222.90p | 231.23p | 220.90p | 221.00p | 1479756 |
11/01/2012 | 223.40p | 225.00p | 221.61p | 222.10p | 1070094 |
10/01/2012 | 223.10p | 227.00p | 222.70p | 223.80p | 2133388 |
09/01/2012 | 221.00p | 225.60p | 218.80p | 225.00p | 2366502 |
06/01/2012 | 216.40p | 222.10p | 213.60p | 220.70p | 1131307 |
05/01/2012 | 224.60p | 224.60p | 215.00p | 217.90p | 976576 |
04/01/2012 | 230.00p | 230.10p | 222.00p | 223.30p | 1836612 |
03/01/2012 | 229.30p | 230.82p | 221.20p | 230.20p | 1089226 |
30/12/2011 | 225.00p | 226.20p | 223.45p | 226.00p | 227956 |
29/12/2011 | 223.90p | 226.70p | 221.20p | 225.00p | 397408 |
28/12/2011 | 220.90p | 225.40p | 220.00p | 224.80p | 565527 |
23/12/2011 | 218.90p | 222.35p | 216.00p | 222.00p | 349649 |
22/12/2011 | 216.20p | 219.39p | 215.80p | 217.50p | 445652 |
21/12/2011 | 219.50p | 219.50p | 214.50p | 215.90p | 817377 |
20/12/2011 | 212.70p | 216.83p | 210.00p | 214.80p | 941821 |
19/12/2011 | 207.20p | 219.00p | 207.20p | 213.50p | 2917173 |
16/12/2011 | 200.10p | 212.80p | 198.10p | 209.60p | 3813470 |
15/12/2011 | 195.20p | 200.10p | 194.41p | 199.40p | 1490214 |
14/12/2011 | 204.00p | 204.70p | 194.90p | 196.90p | 1416710 |
13/12/2011 | 201.20p | 206.00p | 198.90p | 204.40p | 2890910 |
12/12/2011 | 205.70p | 210.10p | 199.20p | 200.00p | 1378559 |
09/12/2011 | 208.00p | 211.00p | 200.73p | 206.90p | 3299215 |
08/12/2011 | 202.00p | 215.64p | 192.07p | 211.70p | 7861636 |
07/12/2011 | 186.00p | 189.40p | 183.71p | 186.00p | 1865609 |
06/12/2011 | 184.30p | 186.00p | 180.30p | 185.10p | 1636008 |
05/12/2011 | 186.70p | 186.70p | 183.30p | 185.60p | 1853541 |
02/12/2011 | 188.90p | 195.30p | 182.20p | 184.60p | 1749583 |
01/12/2011 | 185.50p | 190.00p | 180.60p | 188.20p | 2818562 |
30/11/2011 | 174.10p | 184.58p | 173.80p | 184.50p | 1945083 |
29/11/2011 | 172.50p | 177.80p | 166.60p | 177.00p | 1478594 |
28/11/2011 | 162.40p | 173.50p | 162.10p | 173.50p | 983762 |
25/11/2011 | 157.20p | 160.60p | 151.64p | 160.30p | 2444716 |
24/11/2011 | 151.30p | 158.90p | 151.10p | 158.90p | 1380270 |
23/11/2011 | 157.00p | 161.00p | 150.50p | 150.50p | 1117533 |
22/11/2011 | 154.70p | 159.40p | 153.50p | 159.30p | 1595787 |
21/11/2011 | 157.60p | 158.20p | 150.60p | 152.40p | 802222 |
18/11/2011 | 161.90p | 164.67p | 156.50p | 159.60p | 699298 |
17/11/2011 | 165.60p | 165.60p | 160.41p | 164.60p | 813906 |
16/11/2011 | 168.80p | 173.00p | 165.90p | 167.30p | 555895 |
15/11/2011 | 167.60p | 168.30p | 161.00p | 168.30p | 999276 |
14/11/2011 | 169.90p | 173.80p | 166.40p | 166.40p | 585628 |
11/11/2011 | 164.50p | 170.60p | 162.80p | 170.00p | 978612 |
10/11/2011 | 157.90p | 166.60p | 157.90p | 165.00p | 2579790 |
09/11/2011 | 164.40p | 167.30p | 160.40p | 162.10p | 2559830 |
08/11/2011 | 159.30p | 165.80p | 159.30p | 163.50p | 692139 |
07/11/2011 | 159.80p | 164.40p | 157.90p | 160.10p | 556143 |
04/11/2011 | 164.40p | 165.60p | 156.11p | 163.10p | 709915 |
03/11/2011 | 152.00p | 165.10p | 151.10p | 164.30p | 1132116 |
02/11/2011 | 155.40p | 158.50p | 151.99p | 156.00p | 1958225 |
01/11/2011 | 152.50p | 156.80p | 147.00p | 155.00p | 1289718 |
31/10/2011 | 164.60p | 169.20p | 155.10p | 155.10p | 1146684 |
28/10/2011 | 171.90p | 172.90p | 161.05p | 165.30p | 1499028 |
27/10/2011 | 167.80p | 175.60p | 166.90p | 171.50p | 1275782 |
26/10/2011 | 163.40p | 167.40p | 160.50p | 164.10p | 506759 |
25/10/2011 | 164.50p | 166.00p | 159.60p | 164.80p | 1466706 |
24/10/2011 | 157.20p | 165.50p | 153.65p | 164.50p | 1622512 |
21/10/2011 | 152.70p | 158.10p | 152.00p | 157.00p | 1030017 |
20/10/2011 | 155.80p | 156.80p | 152.30p | 152.80p | 1871659 |
19/10/2011 | 153.30p | 163.10p | 153.30p | 159.80p | 1972788 |
18/10/2011 | 150.80p | 154.60p | 149.40p | 150.80p | 640182 |
17/10/2011 | 153.70p | 157.70p | 150.40p | 154.00p | 733504 |
14/10/2011 | 152.60p | 155.95p | 151.70p | 152.30p | 1138975 |
13/10/2011 | 151.60p | 155.10p | 146.60p | 154.30p | 1437920 |
12/10/2011 | 148.10p | 156.00p | 145.00p | 153.80p | 1220357 |
11/10/2011 | 146.00p | 149.80p | 141.00p | 149.20p | 1343256 |
10/10/2011 | 141.20p | 145.50p | 137.50p | 145.50p | 880329 |
*Close Price adjusted for both dividends and splits