Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2012 | 147.61p | 149.32p | 145.07p | 147.94p | 34430328 |
17/07/2012 | 147.11p | 149.67p | 145.40p | 146.88p | 45893576 |
16/07/2012 | 150.25p | 151.03p | 144.01p | 145.67p | 73216288 |
13/07/2012 | 151.49p | 153.71p | 148.95p | 149.79p | 52427116 |
12/07/2012 | 150.57p | 153.67p | 149.18p | 151.03p | 40175856 |
11/07/2012 | 152.33p | 154.77p | 151.22p | 152.09p | 38964732 |
10/07/2012 | 151.49p | 155.51p | 150.37p | 154.27p | 44819592 |
09/07/2012 | 152.28p | 155.47p | 149.97p | 150.94p | 44082420 |
06/07/2012 | 154.82p | 156.74p | 149.55p | 152.19p | 53044460 |
05/07/2012 | 153.30p | 156.11p | 151.82p | 155.37p | 67013912 |
04/07/2012 | 154.73p | 157.56p | 151.08p | 153.34p | 55501232 |
03/07/2012 | 150.57p | 163.06p | 148.72p | 154.31p | 133794312 |
02/07/2012 | 150.99p | 159.11p | 144.66p | 155.56p | 105212240 |
29/06/2012 | 159.81p | 165.42p | 147.80p | 150.43p | 163252352 |
28/06/2012 | 181.89p | 183.69p | 148.49p | 152.97p | 230762416 |
27/06/2012 | 179.48p | 182.16p | 177.91p | 181.10p | 33304582 |
26/06/2012 | 176.80p | 180.77p | 175.23p | 177.73p | 27465756 |
25/06/2012 | 184.43p | 185.49p | 177.45p | 179.44p | 36128052 |
22/06/2012 | 183.18p | 189.28p | 180.81p | 185.40p | 26828516 |
21/06/2012 | 188.77p | 192.69p | 186.32p | 186.87p | 37555256 |
20/06/2012 | 184.61p | 190.75p | 183.87p | 190.06p | 36342856 |
19/06/2012 | 181.75p | 186.92p | 179.16p | 185.30p | 35935532 |
18/06/2012 | 189.74p | 192.92p | 179.71p | 181.10p | 54938300 |
15/06/2012 | 181.98p | 189.37p | 181.70p | 185.49p | 104466392 |
14/06/2012 | 173.25p | 178.46p | 172.62p | 178.05p | 44826772 |
13/06/2012 | 176.57p | 179.35p | 170.52p | 173.94p | 52937776 |
12/06/2012 | 175.37p | 176.26p | 169.14p | 175.28p | 41380252 |
11/06/2012 | 182.90p | 186.40p | 175.19p | 176.02p | 53011856 |
08/06/2012 | 175.51p | 177.45p | 170.78p | 175.84p | 35261836 |
07/06/2012 | 175.42p | 181.79p | 173.85p | 178.14p | 57630428 |
06/06/2012 | 169.05p | 173.72p | 165.54p | 173.48p | 68628888 |
01/06/2012 | 164.20p | 166.63p | 157.78p | 160.27p | 47158928 |
31/05/2012 | 166.92p | 168.24p | 160.73p | 162.86p | 57176544 |
30/05/2012 | 166.00p | 169.20p | 161.24p | 165.77p | 39211348 |
29/05/2012 | 168.77p | 170.26p | 163.44p | 167.20p | 33256888 |
28/05/2012 | 170.34p | 172.42p | 166.51p | 167.20p | 20881074 |
25/05/2012 | 171.59p | 175.25p | 167.29p | 167.84p | 31801684 |
24/05/2012 | 169.65p | 173.27p | 166.32p | 171.17p | 38774144 |
23/05/2012 | 170.94p | 171.68p | 166.69p | 166.74p | 36850856 |
22/05/2012 | 168.54p | 175.50p | 166.23p | 174.50p | 46253676 |
21/05/2012 | 162.58p | 167.30p | 161.74p | 166.27p | 47111940 |
18/05/2012 | 163.41p | 168.17p | 162.03p | 162.67p | 61070256 |
17/05/2012 | 176.80p | 176.80p | 165.35p | 168.03p | 51119240 |
16/05/2012 | 169.18p | 179.19p | 167.71p | 174.63p | 66668912 |
15/05/2012 | 175.79p | 178.33p | 169.00p | 171.91p | 81428320 |
14/05/2012 | 184.56p | 184.70p | 174.31p | 175.33p | 92169296 |
11/05/2012 | 190.25p | 190.29p | 183.64p | 187.34p | 53365848 |
10/05/2012 | 189.23p | 194.56p | 185.67p | 192.88p | 38587116 |
09/05/2012 | 189.32p | 191.22p | 181.42p | 186.92p | 50344572 |
08/05/2012 | 191.95p | 195.47p | 187.43p | 187.57p | 46392520 |
04/05/2012 | 195.60p | 199.15p | 191.31p | 192.51p | 49417184 |
03/05/2012 | 199.21p | 201.38p | 193.76p | 196.62p | 33248408 |
02/05/2012 | 208.26p | 208.90p | 196.30p | 197.36p | 57470484 |
01/05/2012 | 203.04p | 208.95p | 201.59p | 208.95p | 24705406 |
30/04/2012 | 211.26p | 211.31p | 201.60p | 201.61p | 36541688 |
27/04/2012 | 194.31p | 207.59p | 192.46p | 206.09p | 67344896 |
26/04/2012 | 198.61p | 199.93p | 190.85p | 196.76p | 60839616 |
25/04/2012 | 196.48p | 201.28p | 193.85p | 194.91p | 44807772 |
24/04/2012 | 190.75p | 195.90p | 187.35p | 194.91p | 37014408 |
23/04/2012 | 194.91p | 195.42p | 187.98p | 188.95p | 44571604 |
20/04/2012 | 196.71p | 200.73p | 194.91p | 197.27p | 39098060 |
19/04/2012 | 199.39p | 203.40p | 195.42p | 196.11p | 48488940 |
18/04/2012 | 204.29p | 205.63p | 196.85p | 197.91p | 59672104 |
17/04/2012 | 195.05p | 205.51p | 194.49p | 203.73p | 72619272 |
16/04/2012 | 196.85p | 200.73p | 192.92p | 194.73p | 50438852 |
13/04/2012 | 205.58p | 207.47p | 198.24p | 198.51p | 64074636 |
12/04/2012 | 197.68p | 207.23p | 194.31p | 206.41p | 80747616 |
11/04/2012 | 190.85p | 201.19p | 190.21p | 195.93p | 63845320 |
10/04/2012 | 198.24p | 209.76p | 190.57p | 190.57p | 60466736 |
05/04/2012 | 202.85p | 205.82p | 197.27p | 202.58p | 55628436 |
04/04/2012 | 211.08p | 211.97p | 201.56p | 201.84p | 82255112 |
03/04/2012 | 218.47p | 222.27p | 212.35p | 212.78p | 33430644 |
02/04/2012 | 217.96p | 218.79p | 210.15p | 218.42p | 48626140 |
30/03/2012 | 218.51p | 221.59p | 215.79p | 217.31p | 45254916 |
29/03/2012 | 226.13p | 228.56p | 216.30p | 216.30p | 56695612 |
28/03/2012 | 230.94p | 234.16p | 226.04p | 226.87p | 51115324 |
27/03/2012 | 232.18p | 238.46p | 230.66p | 232.18p | 71761584 |
26/03/2012 | 229.64p | 230.11p | 225.67p | 228.77p | 47321296 |
23/03/2012 | 221.05p | 226.50p | 219.77p | 225.86p | 42911392 |
22/03/2012 | 224.89p | 226.78p | 217.82p | 221.33p | 49618360 |
21/03/2012 | 228.30p | 230.24p | 222.76p | 226.04p | 42116332 |
20/03/2012 | 230.29p | 230.94p | 225.58p | 226.78p | 42314704 |
19/03/2012 | 233.57p | 234.59p | 230.06p | 232.14p | 37821332 |
16/03/2012 | 230.01p | 237.56p | 229.14p | 234.63p | 87584576 |
15/03/2012 | 230.71p | 232.19p | 228.12p | 230.20p | 48173444 |
14/03/2012 | 227.66p | 232.03p | 226.04p | 229.83p | 81210888 |
13/03/2012 | 219.85p | 223.34p | 217.87p | 221.28p | 45612468 |
12/03/2012 | 222.16p | 224.38p | 216.30p | 217.87p | 44388724 |
09/03/2012 | 223.55p | 265.53p | 219.85p | 222.35p | 54119092 |
08/03/2012 | 223.08p | 226.25p | 218.60p | 222.35p | 61843120 |
07/03/2012 | 219.57p | 225.57p | 215.97p | 220.78p | 64164980 |
06/03/2012 | 231.86p | 234.12p | 219.87p | 220.68p | 58252180 |
05/03/2012 | 234.63p | 236.76p | 231.67p | 233.62p | 33609840 |
02/03/2012 | 233.20p | 240.42p | 232.78p | 237.17p | 56276304 |
01/03/2012 | 225.58p | 233.65p | 223.55p | 232.00p | 60312844 |
29/02/2012 | 226.50p | 231.40p | 224.84p | 226.32p | 64474052 |
28/02/2012 | 226.27p | 227.93p | 221.10p | 225.35p | 31534480 |
27/02/2012 | 225.95p | 227.01p | 221.42p | 225.21p | 35133068 |
24/02/2012 | 223.50p | 230.53p | 221.01p | 228.77p | 54368636 |
23/02/2012 | 219.57p | 228.17p | 217.54p | 222.62p | 51686044 |
22/02/2012 | 227.20p | 229.87p | 220.90p | 220.96p | 45733256 |
21/02/2012 | 232.32p | 235.18p | 225.86p | 228.86p | 63662036 |
20/02/2012 | 230.94p | 233.50p | 228.68p | 231.77p | 40121572 |
17/02/2012 | 229.00p | 231.81p | 227.93p | 229.41p | 58530708 |
16/02/2012 | 218.05p | 226.47p | 216.16p | 226.23p | 62114108 |
15/02/2012 | 219.94p | 225.99p | 219.57p | 223.22p | 65293448 |
14/02/2012 | 217.13p | 222.44p | 214.12p | 216.99p | 43647088 |
13/02/2012 | 218.70p | 222.81p | 216.20p | 218.88p | 37794924 |
10/02/2012 | 207.84p | 226.23p | 207.84p | 216.20p | 113716920 |
09/02/2012 | 216.71p | 221.85p | 213.20p | 215.33p | 53935740 |
08/02/2012 | 218.84p | 224.42p | 214.72p | 215.79p | 46312956 |
07/02/2012 | 215.00p | 218.75p | 212.28p | 218.74p | 36830996 |
06/02/2012 | 217.17p | 218.71p | 212.56p | 213.75p | 49048804 |
03/02/2012 | 209.88p | 219.85p | 207.38p | 219.34p | 63887908 |
02/02/2012 | 208.40p | 211.12p | 202.35p | 210.52p | 49545028 |
01/02/2012 | 197.03p | 208.86p | 195.83p | 207.01p | 61219500 |
31/01/2012 | 198.14p | 199.31p | 193.99p | 196.34p | 56362336 |
30/01/2012 | 202.76p | 203.77p | 195.37p | 197.27p | 45986324 |
27/01/2012 | 205.07p | 208.90p | 201.85p | 205.86p | 34250396 |
26/01/2012 | 201.42p | 210.38p | 200.45p | 205.86p | 52261520 |
25/01/2012 | 203.18p | 203.72p | 196.30p | 200.68p | 34471184 |
24/01/2012 | 203.22p | 203.96p | 195.70p | 201.84p | 57705200 |
23/01/2012 | 204.52p | 210.22p | 203.22p | 205.67p | 50413392 |
20/01/2012 | 203.92p | 211.63p | 202.28p | 205.67p | 100614088 |
19/01/2012 | 186.87p | 205.07p | 186.64p | 204.47p | 108201624 |
18/01/2012 | 183.18p | 186.50p | 180.59p | 185.77p | 39026400 |
17/01/2012 | 187.34p | 189.00p | 181.42p | 184.06p | 45984712 |
16/01/2012 | 182.62p | 185.77p | 180.73p | 183.92p | 34821916 |
13/01/2012 | 182.44p | 186.36p | 177.59p | 185.86p | 83008544 |
12/01/2012 | 176.39p | 184.86p | 176.25p | 178.70p | 75466008 |
11/01/2012 | 174.50p | 176.42p | 171.19p | 175.79p | 34866736 |
10/01/2012 | 167.20p | 174.92p | 166.27p | 173.94p | 50639660 |
09/01/2012 | 171.40p | 174.59p | 163.27p | 164.52p | 50918332 |
06/01/2012 | 169.51p | 175.52p | 169.05p | 172.19p | 33242092 |
05/01/2012 | 175.51p | 176.65p | 168.86p | 169.65p | 51552248 |
04/01/2012 | 170.99p | 173.99p | 169.25p | 173.99p | 40070528 |
03/01/2012 | 167.20p | 172.32p | 164.61p | 172.09p | 54036272 |
30/12/2011 | 162.12p | 163.04p | 158.93p | 162.63p | 8856983 |
29/12/2011 | 159.53p | 161.50p | 157.64p | 161.19p | 15976672 |
28/12/2011 | 165.30p | 166.14p | 157.66p | 159.07p | 19685846 |
23/12/2011 | 164.38p | 165.66p | 163.27p | 165.35p | 10009944 |
22/12/2011 | 160.41p | 164.07p | 160.36p | 162.67p | 29288568 |
21/12/2011 | 160.73p | 166.78p | 158.15p | 158.84p | 49454800 |
20/12/2011 | 152.51p | 158.93p | 150.11p | 158.33p | 40694252 |
19/12/2011 | 155.84p | 158.50p | 152.42p | 153.30p | 32501272 |
16/12/2011 | 159.62p | 161.66p | 157.04p | 158.38p | 43561656 |
15/12/2011 | 158.24p | 162.48p | 156.02p | 157.50p | 45999480 |
14/12/2011 | 161.15p | 166.52p | 157.31p | 157.31p | 51309336 |
13/12/2011 | 167.48p | 169.74p | 161.66p | 164.98p | 44137008 |
12/12/2011 | 174.54p | 175.93p | 167.61p | 167.61p | 44622008 |
09/12/2011 | 163.64p | 177.01p | 161.89p | 175.70p | 57832728 |
08/12/2011 | 175.19p | 178.12p | 166.51p | 166.64p | 56970564 |
07/12/2011 | 177.77p | 179.84p | 167.48p | 173.06p | 51707344 |
06/12/2011 | 174.59p | 179.53p | 171.03p | 173.66p | 54405356 |
05/12/2011 | 179.21p | 184.01p | 176.67p | 177.04p | 67585032 |
02/12/2011 | 166.32p | 178.79p | 166.32p | 176.11p | 106407976 |
01/12/2011 | 167.61p | 169.66p | 162.26p | 163.64p | 56748576 |
30/11/2011 | 152.37p | 172.37p | 151.21p | 166.51p | 96479264 |
29/11/2011 | 155.05p | 158.87p | 152.00p | 156.11p | 44365376 |
28/11/2011 | 146.83p | 155.65p | 145.64p | 155.05p | 49971828 |
25/11/2011 | 140.64p | 145.62p | 137.98p | 143.78p | 42762060 |
24/11/2011 | 138.70p | 144.09p | 137.31p | 140.87p | 40800640 |
23/11/2011 | 139.39p | 143.39p | 136.62p | 136.62p | 54999640 |
22/11/2011 | 146.97p | 148.72p | 140.66p | 140.96p | 50005164 |
21/11/2011 | 152.97p | 153.38p | 145.07p | 145.49p | 44970876 |
18/11/2011 | 152.28p | 155.97p | 150.11p | 153.71p | 39077480 |
17/11/2011 | 156.57p | 158.12p | 152.42p | 155.24p | 52191188 |
16/11/2011 | 157.18p | 162.16p | 155.56p | 159.35p | 43022212 |
15/11/2011 | 158.88p | 161.70p | 153.23p | 158.15p | 54442804 |
14/11/2011 | 166.46p | 170.12p | 159.81p | 160.78p | 41749932 |
11/11/2011 | 157.91p | 166.04p | 157.04p | 165.26p | 42645056 |
10/11/2011 | 152.42p | 162.39p | 151.88p | 157.04p | 46696752 |
09/11/2011 | 170.02p | 172.82p | 156.07p | 158.93p | 64142844 |
08/11/2011 | 166.27p | 172.32p | 164.98p | 168.12p | 38502464 |
07/11/2011 | 166.32p | 170.52p | 162.76p | 165.67p | 44748864 |
04/11/2011 | 172.56p | 177.36p | 166.46p | 169.55p | 62424640 |
03/11/2011 | 161.70p | 178.65p | 160.54p | 170.48p | 89349280 |
02/11/2011 | 166.27p | 170.28p | 159.30p | 167.29p | 61055956 |
01/11/2011 | 170.89p | 170.97p | 158.65p | 163.27p | 110028112 |
31/10/2011 | 189.37p | 195.76p | 179.39p | 180.41p | 70576576 |
28/10/2011 | 196.67p | 202.20p | 185.16p | 185.86p | 116342496 |
27/10/2011 | 178.74p | 199.58p | 173.94p | 193.99p | 186183472 |
26/10/2011 | 165.72p | 169.46p | 161.52p | 164.98p | 35670416 |
25/10/2011 | 171.35p | 173.28p | 164.84p | 166.27p | 51902600 |
24/10/2011 | 169.97p | 173.49p | 168.31p | 172.46p | 44244880 |
21/10/2011 | 162.12p | 169.37p | 160.82p | 168.08p | 66033000 |
20/10/2011 | 161.10p | 167.11p | 156.48p | 158.88p | 53789472 |
19/10/2011 | 165.35p | 167.98p | 163.04p | 165.77p | 41362372 |
18/10/2011 | 159.90p | 163.13p | 155.56p | 161.75p | 58166692 |
17/10/2011 | 165.63p | 170.70p | 159.85p | 162.90p | 46254204 |
14/10/2011 | 160.13p | 168.03p | 155.28p | 162.63p | 49559132 |
13/10/2011 | 171.91p | 177.16p | 157.83p | 159.99p | 101426576 |
12/10/2011 | 161.61p | 177.36p | 159.95p | 172.74p | 96619824 |
11/10/2011 | 158.98p | 162.55p | 156.11p | 162.30p | 44644368 |
10/10/2011 | 151.59p | 158.98p | 150.19p | 158.98p | 33761252 |
07/10/2011 | 155.42p | 158.38p | 149.37p | 152.14p | 62381228 |
06/10/2011 | 146.55p | 155.05p | 145.86p | 155.05p | 73911376 |
05/10/2011 | 139.49p | 143.60p | 135.33p | 143.60p | 67782992 |
04/10/2011 | 140.13p | 141.70p | 131.77p | 133.34p | 75988560 |
03/10/2011 | 143.18p | 145.93p | 138.61p | 144.34p | 46912568 |
*Close Price adjusted for both dividends and splits