Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/07/2012 | 298.70p | 298.80p | 287.40p | 290.00p | 1316185 |
20/07/2012 | 305.20p | 307.30p | 300.10p | 301.10p | 1559076 |
19/07/2012 | 304.70p | 306.50p | 302.67p | 305.10p | 1697250 |
18/07/2012 | 297.70p | 303.10p | 295.80p | 303.10p | 1660865 |
17/07/2012 | 298.00p | 299.70p | 293.40p | 296.10p | 1381045 |
16/07/2012 | 291.00p | 298.70p | 291.00p | 297.60p | 1645267 |
13/07/2012 | 291.90p | 292.30p | 288.80p | 290.40p | 1146663 |
12/07/2012 | 291.30p | 292.70p | 288.10p | 290.00p | 2353899 |
11/07/2012 | 297.00p | 298.91p | 291.57p | 292.00p | 3091689 |
10/07/2012 | 304.10p | 306.44p | 297.40p | 302.00p | 6791875 |
09/07/2012 | 301.40p | 312.50p | 300.90p | 311.00p | 5111822 |
06/07/2012 | 303.50p | 305.03p | 299.70p | 300.70p | 2684836 |
05/07/2012 | 302.20p | 305.50p | 298.33p | 305.00p | 2709755 |
04/07/2012 | 303.80p | 304.14p | 297.34p | 299.90p | 1324540 |
03/07/2012 | 301.90p | 303.37p | 300.17p | 303.10p | 1180701 |
02/07/2012 | 299.30p | 302.10p | 297.34p | 300.60p | 1821332 |
29/06/2012 | 294.60p | 301.70p | 291.20p | 298.00p | 2503914 |
28/06/2012 | 291.20p | 291.20p | 283.80p | 288.90p | 1206588 |
27/06/2012 | 284.00p | 292.31p | 280.40p | 290.40p | 1324505 |
26/06/2012 | 288.70p | 290.80p | 281.60p | 282.30p | 1382478 |
25/06/2012 | 288.00p | 290.10p | 286.60p | 288.70p | 2114340 |
22/06/2012 | 288.10p | 290.80p | 287.10p | 289.50p | 1182309 |
21/06/2012 | 289.60p | 295.00p | 287.20p | 290.70p | 1787972 |
20/06/2012 | 285.00p | 289.87p | 282.50p | 289.80p | 1274418 |
19/06/2012 | 280.30p | 286.10p | 279.62p | 285.80p | 925999 |
18/06/2012 | 283.90p | 283.90p | 276.60p | 279.70p | 1028672 |
15/06/2012 | 281.20p | 284.30p | 278.43p | 278.60p | 3360849 |
14/06/2012 | 276.00p | 280.40p | 274.60p | 279.70p | 2765893 |
13/06/2012 | 282.90p | 284.80p | 273.30p | 275.80p | 1839249 |
12/06/2012 | 281.60p | 283.90p | 277.80p | 282.60p | 1661987 |
11/06/2012 | 288.00p | 290.90p | 282.30p | 282.60p | 1250503 |
08/06/2012 | 282.80p | 284.30p | 279.09p | 282.70p | 2221010 |
07/06/2012 | 284.10p | 286.80p | 281.30p | 284.20p | 1594119 |
06/06/2012 | 268.70p | 283.30p | 268.50p | 283.30p | 2589234 |
01/06/2012 | 272.80p | 274.50p | 262.40p | 266.10p | 1654148 |
31/05/2012 | 276.10p | 278.00p | 270.30p | 271.30p | 3011717 |
30/05/2012 | 277.80p | 281.00p | 274.60p | 275.80p | 1725057 |
29/05/2012 | 277.30p | 281.80p | 276.10p | 279.60p | 1206779 |
28/05/2012 | 277.70p | 281.40p | 275.10p | 275.40p | 890912 |
25/05/2012 | 276.30p | 278.40p | 272.10p | 275.20p | 1412160 |
24/05/2012 | 275.60p | 280.20p | 273.60p | 275.70p | 1812701 |
23/05/2012 | 268.40p | 275.60p | 266.85p | 273.00p | 2318349 |
22/05/2012 | 265.70p | 271.20p | 264.36p | 270.60p | 1664568 |
21/05/2012 | 260.00p | 264.40p | 259.05p | 263.50p | 1599013 |
18/05/2012 | 264.00p | 265.20p | 258.60p | 259.80p | 1860833 |
17/05/2012 | 266.50p | 267.90p | 262.93p | 267.10p | 1954271 |
16/05/2012 | 255.40p | 269.00p | 253.40p | 264.90p | 2995965 |
15/05/2012 | 260.80p | 262.90p | 256.60p | 258.50p | 1503685 |
14/05/2012 | 266.00p | 266.00p | 258.80p | 260.00p | 1813765 |
11/05/2012 | 269.10p | 270.20p | 266.90p | 268.10p | 2144271 |
10/05/2012 | 269.50p | 272.10p | 267.00p | 269.90p | 2732329 |
09/05/2012 | 274.20p | 281.70p | 266.20p | 268.60p | 3719936 |
08/05/2012 | 270.40p | 279.90p | 268.90p | 270.80p | 4988931 |
04/05/2012 | 269.90p | 276.87p | 267.00p | 268.60p | 5097056 |
03/05/2012 | 265.40p | 277.28p | 264.28p | 270.10p | 2817422 |
02/05/2012 | 271.40p | 271.46p | 264.10p | 264.80p | 2416282 |
01/05/2012 | 263.00p | 269.10p | 262.05p | 268.70p | 1210676 |
30/04/2012 | 267.10p | 267.10p | 261.00p | 261.00p | 1354286 |
27/04/2012 | 257.90p | 266.50p | 256.40p | 265.50p | 2166103 |
26/04/2012 | 259.40p | 259.40p | 254.16p | 258.70p | 1697040 |
25/04/2012 | 256.90p | 261.50p | 255.10p | 257.60p | 2286037 |
24/04/2012 | 260.80p | 265.00p | 260.60p | 264.00p | 1431882 |
23/04/2012 | 267.60p | 268.39p | 258.30p | 260.10p | 1731042 |
20/04/2012 | 272.00p | 273.20p | 267.30p | 268.60p | 1558155 |
19/04/2012 | 273.30p | 275.60p | 270.10p | 271.00p | 2230353 |
18/04/2012 | 274.90p | 275.20p | 269.91p | 271.80p | 1477931 |
17/04/2012 | 271.70p | 275.20p | 270.10p | 274.60p | 2187274 |
16/04/2012 | 272.70p | 274.40p | 270.00p | 271.90p | 2144412 |
13/04/2012 | 281.00p | 281.00p | 272.60p | 273.70p | 1768391 |
12/04/2012 | 278.60p | 281.20p | 272.80p | 280.40p | 2525123 |
11/04/2012 | 274.60p | 279.60p | 272.54p | 277.90p | 2724911 |
10/04/2012 | 278.70p | 280.00p | 274.40p | 274.40p | 1842883 |
05/04/2012 | 279.80p | 282.00p | 277.50p | 281.00p | 1768057 |
04/04/2012 | 286.70p | 287.70p | 278.60p | 278.80p | 1882079 |
03/04/2012 | 289.80p | 290.00p | 286.20p | 286.60p | 1282674 |
02/04/2012 | 287.30p | 289.10p | 282.30p | 288.40p | 3054543 |
30/03/2012 | 286.90p | 288.00p | 279.59p | 285.50p | 4595788 |
29/03/2012 | 296.10p | 296.76p | 282.60p | 284.40p | 3700341 |
28/03/2012 | 299.60p | 302.00p | 297.40p | 297.40p | 3636175 |
27/03/2012 | 299.50p | 299.90p | 295.70p | 298.00p | 4053031 |
26/03/2012 | 295.60p | 300.90p | 292.60p | 298.00p | 3455690 |
23/03/2012 | 287.00p | 293.90p | 285.90p | 293.90p | 2556516 |
22/03/2012 | 289.10p | 290.10p | 284.60p | 286.40p | 2236276 |
21/03/2012 | 289.50p | 292.70p | 287.10p | 289.90p | 2548215 |
20/03/2012 | 290.70p | 292.30p | 285.30p | 286.90p | 1563570 |
19/03/2012 | 290.80p | 292.50p | 286.90p | 291.40p | 1348333 |
16/03/2012 | 291.10p | 291.10p | 285.90p | 289.00p | 3205744 |
15/03/2012 | 290.40p | 292.20p | 286.90p | 289.80p | 1742482 |
14/03/2012 | 292.40p | 294.00p | 289.30p | 289.50p | 2730054 |
13/03/2012 | 288.60p | 291.00p | 286.96p | 289.50p | 1753913 |
12/03/2012 | 287.50p | 292.70p | 285.82p | 287.00p | 2440619 |
09/03/2012 | 281.30p | 289.11p | 281.30p | 287.10p | 3951943 |
08/03/2012 | 267.90p | 286.10p | 265.00p | 283.80p | 5542421 |
07/03/2012 | 266.80p | 269.69p | 264.50p | 265.50p | 2727901 |
06/03/2012 | 271.30p | 272.00p | 265.40p | 267.00p | 2082324 |
05/03/2012 | 278.00p | 279.80p | 271.00p | 272.00p | 2200588 |
02/03/2012 | 279.00p | 279.80p | 277.40p | 279.00p | 1963830 |
01/03/2012 | 276.70p | 279.00p | 276.30p | 278.50p | 1410992 |
29/02/2012 | 280.00p | 280.00p | 274.75p | 277.90p | 2012845 |
28/02/2012 | 281.50p | 283.00p | 277.40p | 279.00p | 1672310 |
27/02/2012 | 284.70p | 284.70p | 279.20p | 281.70p | 1187913 |
24/02/2012 | 285.50p | 286.80p | 282.40p | 285.70p | 1514316 |
23/02/2012 | 288.10p | 290.30p | 280.00p | 284.30p | 2128158 |
22/02/2012 | 289.90p | 289.90p | 285.09p | 289.40p | 1720545 |
21/02/2012 | 291.30p | 303.80p | 284.90p | 288.70p | 2967674 |
20/02/2012 | 285.20p | 291.40p | 284.40p | 290.80p | 2055041 |
17/02/2012 | 281.40p | 283.90p | 280.30p | 283.00p | 1814492 |
16/02/2012 | 280.00p | 280.33p | 275.49p | 279.10p | 1042716 |
15/02/2012 | 283.60p | 284.00p | 280.30p | 281.50p | 1286704 |
14/02/2012 | 281.70p | 286.20p | 281.00p | 282.30p | 1546188 |
13/02/2012 | 284.90p | 288.40p | 282.60p | 285.00p | 1341972 |
10/02/2012 | 283.40p | 285.00p | 281.30p | 283.60p | 1269259 |
09/02/2012 | 283.90p | 286.40p | 283.10p | 284.10p | 1669437 |
08/02/2012 | 286.50p | 286.90p | 283.00p | 283.60p | 1102240 |
07/02/2012 | 284.70p | 287.06p | 282.40p | 284.10p | 2001799 |
06/02/2012 | 287.40p | 287.84p | 282.60p | 284.30p | 1422479 |
03/02/2012 | 280.00p | 288.20p | 278.50p | 287.80p | 2381414 |
02/02/2012 | 281.70p | 285.00p | 278.00p | 279.90p | 2823843 |
01/02/2012 | 274.70p | 280.30p | 273.30p | 280.00p | 2123627 |
31/01/2012 | 273.60p | 279.50p | 272.70p | 274.00p | 2939017 |
30/01/2012 | 277.10p | 279.00p | 272.50p | 273.30p | 936435 |
27/01/2012 | 278.80p | 280.70p | 278.10p | 279.40p | 834227 |
26/01/2012 | 281.80p | 281.80p | 277.50p | 279.90p | 1646705 |
25/01/2012 | 281.90p | 281.90p | 275.50p | 280.30p | 2018915 |
24/01/2012 | 285.00p | 285.00p | 277.90p | 280.50p | 2544357 |
23/01/2012 | 288.90p | 291.10p | 284.30p | 285.90p | 2132405 |
20/01/2012 | 288.80p | 290.62p | 283.80p | 287.40p | 1231755 |
19/01/2012 | 291.30p | 291.30p | 286.60p | 288.20p | 2589107 |
18/01/2012 | 288.50p | 291.20p | 283.40p | 291.00p | 2355381 |
17/01/2012 | 286.20p | 291.50p | 283.30p | 290.70p | 2265340 |
16/01/2012 | 279.60p | 284.30p | 276.90p | 282.30p | 1487582 |
13/01/2012 | 282.10p | 289.90p | 279.00p | 281.70p | 2913244 |
12/01/2012 | 277.90p | 281.10p | 275.60p | 278.10p | 1781261 |
11/01/2012 | 277.60p | 280.50p | 274.40p | 277.80p | 2024571 |
10/01/2012 | 273.60p | 279.80p | 273.13p | 279.70p | 2229110 |
09/01/2012 | 275.30p | 278.28p | 269.90p | 272.90p | 1732047 |
06/01/2012 | 274.00p | 277.40p | 271.40p | 273.60p | 1326239 |
05/01/2012 | 278.40p | 278.60p | 270.80p | 272.70p | 1734896 |
04/01/2012 | 280.30p | 282.74p | 274.20p | 276.70p | 1554710 |
03/01/2012 | 270.00p | 280.50p | 266.90p | 280.50p | 1959843 |
30/12/2011 | 266.80p | 267.80p | 264.50p | 264.80p | 455219 |
29/12/2011 | 264.50p | 267.00p | 261.20p | 267.00p | 1453536 |
28/12/2011 | 256.30p | 266.40p | 256.30p | 265.10p | 1198701 |
23/12/2011 | 263.80p | 265.21p | 260.90p | 261.50p | 403194 |
22/12/2011 | 259.90p | 263.00p | 259.10p | 261.90p | 1119283 |
21/12/2011 | 263.00p | 266.40p | 256.70p | 258.10p | 1797516 |
20/12/2011 | 248.50p | 260.30p | 248.30p | 260.30p | 2173321 |
19/12/2011 | 244.40p | 251.10p | 244.00p | 248.50p | 1650177 |
16/12/2011 | 245.00p | 247.80p | 244.05p | 245.00p | 1514706 |
15/12/2011 | 236.30p | 245.10p | 236.30p | 243.70p | 2007722 |
14/12/2011 | 243.10p | 246.00p | 236.50p | 236.50p | 1271162 |
13/12/2011 | 245.20p | 247.61p | 243.20p | 245.10p | 1623900 |
12/12/2011 | 250.50p | 253.10p | 244.60p | 244.60p | 1737306 |
09/12/2011 | 239.40p | 251.90p | 239.40p | 251.90p | 2988104 |
08/12/2011 | 255.80p | 255.80p | 241.50p | 242.00p | 2008222 |
07/12/2011 | 253.40p | 256.40p | 247.90p | 254.00p | 2573081 |
06/12/2011 | 257.10p | 259.20p | 251.80p | 252.40p | 2651253 |
05/12/2011 | 253.00p | 260.60p | 252.28p | 258.80p | 3082975 |
02/12/2011 | 250.00p | 252.20p | 249.38p | 251.40p | 2342214 |
01/12/2011 | 249.90p | 252.50p | 246.20p | 248.20p | 3111232 |
30/11/2011 | 239.20p | 252.60p | 239.20p | 251.10p | 4300346 |
29/11/2011 | 230.30p | 243.10p | 229.40p | 241.70p | 5171533 |
28/11/2011 | 223.50p | 230.60p | 223.50p | 229.90p | 2770038 |
25/11/2011 | 217.50p | 222.60p | 215.91p | 221.00p | 2291331 |
24/11/2011 | 218.50p | 221.20p | 215.40p | 218.90p | 2079638 |
23/11/2011 | 215.00p | 219.80p | 214.60p | 214.60p | 2259043 |
22/11/2011 | 223.30p | 227.10p | 217.00p | 217.00p | 2903535 |
21/11/2011 | 230.00p | 232.08p | 221.20p | 222.90p | 2326257 |
18/11/2011 | 233.10p | 233.50p | 228.20p | 231.10p | 1650117 |
17/11/2011 | 232.50p | 235.50p | 228.80p | 234.30p | 2488151 |
16/11/2011 | 233.50p | 235.90p | 232.60p | 234.10p | 2255374 |
15/11/2011 | 231.90p | 236.60p | 230.90p | 234.10p | 2860354 |
14/11/2011 | 238.40p | 239.20p | 234.61p | 236.00p | 2128988 |
11/11/2011 | 234.20p | 238.60p | 232.10p | 237.10p | 2060494 |
10/11/2011 | 235.60p | 240.60p | 233.30p | 234.40p | 1864124 |
09/11/2011 | 244.90p | 249.20p | 237.70p | 239.60p | 1702659 |
08/11/2011 | 241.20p | 246.50p | 240.75p | 245.00p | 1501784 |
07/11/2011 | 243.30p | 245.70p | 239.90p | 241.30p | 1451405 |
04/11/2011 | 248.50p | 248.50p | 242.00p | 245.80p | 2872146 |
03/11/2011 | 240.10p | 249.50p | 240.00p | 246.20p | 3882075 |
02/11/2011 | 247.50p | 249.80p | 244.00p | 244.90p | 2192067 |
01/11/2011 | 250.00p | 250.00p | 241.00p | 245.40p | 2194077 |
31/10/2011 | 261.70p | 261.70p | 251.90p | 251.90p | 1583742 |
28/10/2011 | 266.50p | 266.50p | 259.60p | 260.50p | 1571578 |
27/10/2011 | 261.00p | 268.30p | 260.70p | 264.90p | 1707526 |
26/10/2011 | 255.50p | 260.10p | 252.50p | 254.70p | 1516608 |
25/10/2011 | 261.50p | 262.80p | 255.80p | 257.60p | 1491360 |
24/10/2011 | 247.80p | 265.60p | 246.68p | 262.10p | 3002430 |
21/10/2011 | 244.30p | 250.20p | 242.90p | 245.80p | 1606867 |
20/10/2011 | 244.00p | 254.74p | 242.20p | 242.30p | 2472790 |
19/10/2011 | 258.00p | 258.33p | 247.90p | 248.30p | 3750122 |
18/10/2011 | 253.90p | 260.90p | 253.90p | 257.70p | 1185104 |
17/10/2011 | 262.90p | 264.80p | 254.60p | 257.50p | 1417473 |
14/10/2011 | 261.50p | 262.20p | 255.80p | 260.20p | 2043890 |
13/10/2011 | 261.70p | 263.60p | 257.90p | 259.70p | 1406182 |
12/10/2011 | 262.80p | 266.70p | 260.90p | 262.50p | 2748505 |
11/10/2011 | 264.90p | 269.60p | 261.70p | 268.50p | 1354924 |
10/10/2011 | 259.20p | 265.50p | 256.70p | 265.30p | 1162303 |
07/10/2011 | 252.90p | 259.00p | 248.30p | 257.30p | 2019999 |
06/10/2011 | 250.00p | 252.50p | 247.20p | 250.00p | 2665049 |
*Close Price adjusted for both dividends and splits