Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2012 | 102.69p | 103.18p | 102.60p | 102.69p | 128578 |
03/07/2012 | 102.69p | 103.13p | 102.45p | 102.45p | 94468 |
02/07/2012 | 102.45p | 102.45p | 101.96p | 102.45p | 275954 |
29/06/2012 | 102.21p | 102.40p | 101.96p | 102.33p | 69220 |
28/06/2012 | 102.21p | 102.45p | 102.21p | 102.45p | 52792 |
27/06/2012 | 102.21p | 102.55p | 101.96p | 101.96p | 94768 |
26/06/2012 | 102.21p | 102.55p | 102.21p | 102.33p | 30979 |
25/06/2012 | 102.69p | 102.69p | 102.45p | 102.45p | 39424 |
22/06/2012 | 102.21p | 102.69p | 102.21p | 102.69p | 202893 |
21/06/2012 | 102.69p | 102.69p | 102.21p | 102.21p | 49231 |
20/06/2012 | 102.69p | 102.69p | 102.45p | 102.45p | 35129 |
19/06/2012 | 102.21p | 102.69p | 102.06p | 102.69p | 395985 |
18/06/2012 | 101.47p | 101.96p | 101.47p | 101.96p | 18747 |
15/06/2012 | 101.96p | 102.27p | 101.72p | 102.21p | 1344010 |
14/06/2012 | 101.72p | 102.21p | 101.72p | 101.96p | 471423 |
13/06/2012 | 101.72p | 102.21p | 101.72p | 101.96p | 191874 |
12/06/2012 | 101.96p | 101.96p | 101.72p | 101.72p | 179425 |
11/06/2012 | 101.72p | 102.21p | 101.72p | 101.96p | 129634 |
08/06/2012 | 101.72p | 102.21p | 101.72p | 102.21p | 97809 |
07/06/2012 | 102.21p | 102.21p | 101.72p | 101.72p | 169497 |
06/06/2012 | 101.72p | 101.96p | 101.72p | 101.72p | 59331 |
01/06/2012 | 101.96p | 102.20p | 101.75p | 101.96p | 59219 |
31/05/2012 | 102.21p | 102.21p | 101.72p | 101.72p | 144900 |
30/05/2012 | 101.72p | 102.20p | 101.72p | 101.96p | 112339 |
29/05/2012 | 101.72p | 102.20p | 101.72p | 101.72p | 96291 |
28/05/2012 | 101.96p | 101.96p | 101.72p | 101.72p | 128190 |
25/05/2012 | 102.21p | 102.21p | 101.72p | 101.84p | 88422 |
24/05/2012 | 101.72p | 102.21p | 101.72p | 101.72p | 133903 |
23/05/2012 | 101.72p | 102.07p | 101.72p | 101.72p | 104868 |
22/05/2012 | 101.96p | 102.07p | 101.72p | 101.96p | 172243 |
21/05/2012 | 101.72p | 102.08p | 101.72p | 101.84p | 99280 |
18/05/2012 | 102.45p | 102.45p | 101.72p | 101.96p | 91931 |
17/05/2012 | 102.21p | 102.45p | 101.96p | 102.21p | 170657 |
16/05/2012 | 102.69p | 102.69p | 102.21p | 102.45p | 20296 |
15/05/2012 | 102.69p | 102.69p | 102.45p | 102.57p | 90965 |
14/05/2012 | 102.45p | 102.69p | 102.45p | 102.69p | 101003 |
11/05/2012 | 102.21p | 102.68p | 102.21p | 102.21p | 44700 |
10/05/2012 | 101.96p | 102.45p | 101.96p | 102.21p | 166432 |
09/05/2012 | 101.96p | 102.45p | 101.96p | 102.21p | 305719 |
08/05/2012 | 102.94p | 103.33p | 101.96p | 101.96p | 787260 |
04/05/2012 | 103.43p | 103.67p | 102.94p | 102.94p | 292293 |
03/05/2012 | 103.43p | 103.79p | 103.43p | 103.43p | 733431 |
02/05/2012 | 103.67p | 103.87p | 103.43p | 103.43p | 191295 |
01/05/2012 | 103.67p | 103.90p | 103.47p | 103.79p | 125397 |
30/04/2012 | 103.47p | 103.82p | 103.47p | 103.67p | 13067 |
27/04/2012 | 103.67p | 103.87p | 103.67p | 103.79p | 62469 |
26/04/2012 | 103.43p | 103.90p | 103.43p | 103.67p | 1046700 |
25/04/2012 | 103.67p | 103.90p | 103.55p | 103.55p | 202163 |
24/04/2012 | 103.91p | 103.91p | 103.67p | 103.79p | 855691 |
23/04/2012 | 103.94p | 104.00p | 103.54p | 103.67p | 90598 |
20/04/2012 | 104.16p | 104.54p | 103.84p | 104.16p | 470669 |
19/04/2012 | 103.67p | 104.46p | 103.67p | 104.40p | 1199720 |
18/04/2012 | 103.91p | 104.11p | 103.91p | 104.04p | 139010 |
17/04/2012 | 103.91p | 104.11p | 103.79p | 103.91p | 27001 |
16/04/2012 | 103.67p | 104.11p | 103.67p | 103.91p | 220897 |
13/04/2012 | 103.67p | 103.67p | 103.55p | 103.55p | 704284 |
12/04/2012 | 103.91p | 103.91p | 103.55p | 103.55p | 826890 |
11/04/2012 | 103.91p | 103.91p | 103.57p | 103.67p | 47625 |
10/04/2012 | 103.91p | 103.91p | 103.54p | 103.91p | 61445 |
05/04/2012 | 103.67p | 103.88p | 103.53p | 103.67p | 61137 |
04/04/2012 | 103.67p | 103.91p | 103.43p | 103.67p | 181746 |
03/04/2012 | 103.43p | 103.91p | 103.43p | 103.91p | 139611 |
02/04/2012 | 103.91p | 103.91p | 103.56p | 103.91p | 536053 |
30/03/2012 | 103.91p | 103.91p | 103.48p | 103.67p | 784522 |
29/03/2012 | 103.91p | 103.91p | 103.18p | 103.67p | 199304 |
28/03/2012 | 103.67p | 104.08p | 103.43p | 103.67p | 380236 |
27/03/2012 | 103.91p | 104.16p | 103.70p | 103.91p | 791257 |
26/03/2012 | 103.91p | 103.91p | 103.55p | 103.79p | 401694 |
23/03/2012 | 103.91p | 103.91p | 103.77p | 103.91p | 289227 |
22/03/2012 | 103.67p | 103.91p | 103.46p | 103.79p | 267028 |
21/03/2012 | 103.91p | 103.91p | 103.43p | 103.91p | 337571 |
20/03/2012 | 104.16p | 104.89p | 103.91p | 104.16p | 1911351 |
19/03/2012 | 104.65p | 104.97p | 104.16p | 104.16p | 1872576 |
16/03/2012 | 104.89p | 104.89p | 104.40p | 104.89p | 7823356 |
15/03/2012 | 104.89p | 104.89p | 104.65p | 104.89p | 307389 |
14/03/2012 | 104.89p | 105.12p | 104.65p | 104.77p | 259513 |
13/03/2012 | 104.89p | 105.13p | 104.70p | 105.13p | 437511 |
12/03/2012 | 104.40p | 104.65p | 104.01p | 104.65p | 673737 |
09/03/2012 | 103.91p | 104.16p | 103.91p | 104.04p | 844355 |
08/03/2012 | 103.91p | 104.40p | 103.70p | 104.04p | 2099532 |
07/03/2012 | 103.70p | 103.90p | 103.67p | 103.79p | 105721 |
06/03/2012 | 103.91p | 104.15p | 103.67p | 103.79p | 163145 |
05/03/2012 | 104.16p | 104.16p | 103.53p | 103.79p | 225665 |
02/03/2012 | 103.67p | 103.67p | 103.29p | 103.67p | 708761 |
01/03/2012 | 103.43p | 103.57p | 103.43p | 103.43p | 24418 |
29/02/2012 | 103.64p | 103.64p | 103.23p | 103.43p | 38802 |
28/02/2012 | 104.40p | 104.65p | 103.43p | 103.55p | 631014 |
27/02/2012 | 104.65p | 104.65p | 104.40p | 104.52p | 88217 |
24/02/2012 | 105.38p | 105.38p | 104.77p | 104.77p | 100273 |
23/02/2012 | 105.13p | 105.13p | 104.43p | 104.77p | 271686 |
22/02/2012 | 104.65p | 105.12p | 104.40p | 104.65p | 201492 |
21/02/2012 | 104.16p | 104.40p | 104.11p | 104.40p | 695136 |
20/02/2012 | 103.91p | 104.15p | 103.43p | 103.79p | 985168 |
17/02/2012 | 103.43p | 103.55p | 102.94p | 103.55p | 419794 |
16/02/2012 | 103.18p | 103.43p | 102.80p | 103.06p | 657986 |
15/02/2012 | 102.94p | 103.18p | 102.56p | 102.94p | 255264 |
14/02/2012 | 102.94p | 102.94p | 102.94p | 102.94p | 528969 |
13/02/2012 | 102.45p | 102.69p | 102.07p | 102.57p | 1099677 |
10/02/2012 | 101.47p | 102.45p | 101.47p | 102.21p | 2463622 |
09/02/2012 | 101.47p | 101.47p | 101.46p | 101.47p | 768205 |
08/02/2012 | 101.47p | 101.47p | 101.09p | 101.35p | 952304 |
07/02/2012 | 101.47p | 101.47p | 100.61p | 100.99p | 414303 |
06/02/2012 | 100.50p | 100.99p | 100.25p | 100.86p | 882230 |
03/02/2012 | 100.74p | 100.74p | 100.35p | 100.50p | 655251 |
02/02/2012 | 100.74p | 100.74p | 100.11p | 100.38p | 339628 |
01/02/2012 | 100.65p | 100.65p | 100.38p | 100.38p | 38741 |
31/01/2012 | 100.25p | 100.73p | 100.25p | 100.50p | 499008 |
30/01/2012 | 100.25p | 100.50p | 100.01p | 100.25p | 289869 |
27/01/2012 | 100.25p | 100.50p | 100.04p | 100.25p | 343256 |
26/01/2012 | 100.35p | 100.47p | 100.01p | 100.25p | 109048 |
25/01/2012 | 100.25p | 100.25p | 100.01p | 100.01p | 182913 |
24/01/2012 | 100.60p | 100.60p | 100.26p | 100.38p | 122767 |
23/01/2012 | 100.50p | 100.98p | 100.50p | 100.50p | 326253 |
20/01/2012 | 100.84p | 101.13p | 100.50p | 100.50p | 107357 |
19/01/2012 | 101.16p | 101.16p | 100.86p | 100.86p | 15672 |
18/01/2012 | 100.99p | 101.23p | 100.75p | 101.23p | 195872 |
17/01/2012 | 101.08p | 101.23p | 101.08p | 101.11p | 392490 |
16/01/2012 | 100.99p | 101.23p | 100.99p | 101.11p | 192211 |
13/01/2012 | 101.04p | 101.46p | 100.99p | 100.99p | 289558 |
12/01/2012 | 101.46p | 101.46p | 101.23p | 101.23p | 72972 |
11/01/2012 | 101.23p | 101.23p | 100.99p | 101.11p | 92728 |
10/01/2012 | 101.23p | 101.28p | 101.04p | 101.11p | 157462 |
09/01/2012 | 101.60p | 101.71p | 101.47p | 101.47p | 36177 |
06/01/2012 | 101.47p | 101.62p | 101.28p | 101.47p | 133845 |
05/01/2012 | 101.47p | 101.72p | 101.47p | 101.47p | 118960 |
04/01/2012 | 101.24p | 101.69p | 101.24p | 101.47p | 32427 |
03/01/2012 | 101.47p | 101.69p | 101.28p | 101.47p | 179143 |
30/12/2011 | 101.72p | 101.96p | 101.00p | 101.35p | 164409 |
29/12/2011 | 101.72p | 101.96p | 101.00p | 101.35p | 164409 |
28/12/2011 | 100.99p | 101.23p | 100.99p | 101.23p | 266778 |
23/12/2011 | 101.72p | 101.72p | 101.35p | 101.35p | 28867 |
22/12/2011 | 100.74p | 101.47p | 100.74p | 101.35p | 324290 |
21/12/2011 | 100.50p | 101.13p | 100.50p | 100.74p | 750761 |
*Close Price adjusted for both dividends and splits