Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/07/2012 | 157.00p | 159.70p | 154.50p | 159.70p | 908108 |
26/07/2012 | 156.70p | 156.70p | 152.87p | 156.00p | 1413052 |
25/07/2012 | 158.50p | 159.50p | 154.10p | 156.80p | 784001 |
24/07/2012 | 158.50p | 159.30p | 156.70p | 158.20p | 429819 |
23/07/2012 | 155.90p | 159.50p | 155.50p | 157.60p | 665780 |
20/07/2012 | 154.00p | 160.00p | 151.03p | 159.70p | 1609751 |
19/07/2012 | 154.00p | 154.00p | 151.30p | 152.60p | 416864 |
18/07/2012 | 148.80p | 151.40p | 148.10p | 150.80p | 375592 |
17/07/2012 | 152.50p | 152.50p | 148.70p | 149.10p | 642089 |
16/07/2012 | 145.90p | 151.00p | 145.90p | 150.00p | 1493565 |
13/07/2012 | 144.90p | 146.90p | 144.60p | 145.90p | 363429 |
12/07/2012 | 142.80p | 144.00p | 142.00p | 143.90p | 204547 |
11/07/2012 | 145.60p | 145.60p | 142.20p | 143.40p | 625548 |
10/07/2012 | 142.90p | 146.70p | 142.50p | 146.20p | 298083 |
09/07/2012 | 143.90p | 143.90p | 141.30p | 142.00p | 1093976 |
06/07/2012 | 141.70p | 145.10p | 141.00p | 143.10p | 559710 |
05/07/2012 | 143.00p | 143.70p | 140.20p | 141.40p | 334398 |
04/07/2012 | 142.40p | 143.80p | 141.10p | 143.00p | 196524 |
03/07/2012 | 141.60p | 143.00p | 140.66p | 142.40p | 142068 |
02/07/2012 | 138.20p | 141.90p | 137.20p | 141.90p | 1110135 |
29/06/2012 | 138.10p | 139.00p | 137.20p | 137.70p | 538419 |
28/06/2012 | 137.50p | 138.00p | 134.00p | 134.90p | 437555 |
27/06/2012 | 134.60p | 138.00p | 134.22p | 137.50p | 362258 |
26/06/2012 | 133.00p | 134.80p | 132.00p | 134.50p | 387076 |
25/06/2012 | 135.10p | 136.12p | 132.50p | 132.50p | 1018549 |
22/06/2012 | 135.70p | 136.40p | 133.80p | 135.90p | 503510 |
21/06/2012 | 136.40p | 137.70p | 134.96p | 136.00p | 599680 |
20/06/2012 | 138.10p | 138.30p | 136.60p | 137.00p | 539808 |
19/06/2012 | 137.20p | 139.30p | 135.90p | 137.50p | 486250 |
18/06/2012 | 139.80p | 139.80p | 134.80p | 137.00p | 437211 |
15/06/2012 | 139.90p | 141.30p | 137.12p | 137.20p | 1267690 |
14/06/2012 | 138.20p | 139.90p | 137.50p | 139.90p | 486462 |
13/06/2012 | 136.70p | 138.50p | 134.70p | 137.80p | 546570 |
12/06/2012 | 137.10p | 137.50p | 134.70p | 135.40p | 737218 |
11/06/2012 | 139.00p | 139.90p | 136.70p | 137.80p | 473518 |
08/06/2012 | 135.50p | 137.20p | 134.80p | 136.80p | 926860 |
07/06/2012 | 138.70p | 138.90p | 136.20p | 136.50p | 939375 |
06/06/2012 | 136.00p | 137.90p | 135.20p | 137.30p | 696776 |
01/06/2012 | 135.50p | 135.50p | 131.60p | 134.00p | 486859 |
31/05/2012 | 135.00p | 135.95p | 134.30p | 135.00p | 551602 |
30/05/2012 | 135.20p | 135.90p | 133.50p | 134.90p | 445995 |
29/05/2012 | 136.80p | 137.00p | 135.00p | 135.60p | 1325439 |
28/05/2012 | 136.60p | 139.70p | 135.00p | 135.00p | 382125 |
25/05/2012 | 135.00p | 137.50p | 134.10p | 137.30p | 803982 |
24/05/2012 | 134.60p | 137.30p | 133.30p | 135.00p | 567769 |
23/05/2012 | 133.40p | 135.00p | 133.40p | 134.20p | 455596 |
22/05/2012 | 134.00p | 135.60p | 133.60p | 134.50p | 1211562 |
21/05/2012 | 135.00p | 136.30p | 132.90p | 132.90p | 577848 |
18/05/2012 | 138.00p | 138.90p | 134.50p | 134.90p | 768189 |
17/05/2012 | 138.50p | 141.60p | 136.50p | 140.00p | 778304 |
16/05/2012 | 136.20p | 140.40p | 135.35p | 138.20p | 821621 |
15/05/2012 | 144.00p | 144.31p | 137.90p | 138.10p | 1014650 |
14/05/2012 | 142.10p | 144.00p | 140.70p | 143.80p | 964290 |
11/05/2012 | 140.50p | 143.60p | 140.50p | 142.90p | 1126956 |
10/05/2012 | 137.00p | 142.80p | 137.00p | 141.40p | 601351 |
09/05/2012 | 135.20p | 138.30p | 133.40p | 138.30p | 901596 |
08/05/2012 | 138.50p | 139.00p | 133.00p | 133.50p | 895925 |
04/05/2012 | 140.80p | 141.30p | 136.30p | 137.90p | 443944 |
03/05/2012 | 141.80p | 144.00p | 140.60p | 141.40p | 442274 |
02/05/2012 | 140.70p | 142.50p | 140.30p | 141.90p | 591039 |
01/05/2012 | 141.00p | 143.00p | 139.70p | 140.90p | 887757 |
30/04/2012 | 144.60p | 144.90p | 141.30p | 141.70p | 386390 |
27/04/2012 | 141.10p | 144.80p | 139.10p | 143.50p | 817424 |
26/04/2012 | 140.90p | 142.60p | 139.00p | 141.70p | 724376 |
25/04/2012 | 144.00p | 145.00p | 140.70p | 140.70p | 591715 |
24/04/2012 | 143.50p | 144.40p | 142.70p | 143.30p | 489742 |
23/04/2012 | 145.10p | 145.10p | 141.40p | 143.20p | 642819 |
20/04/2012 | 141.80p | 145.91p | 140.40p | 145.90p | 561315 |
19/04/2012 | 142.30p | 143.50p | 139.30p | 141.50p | 1096867 |
18/04/2012 | 141.30p | 142.20p | 138.20p | 142.20p | 763475 |
17/04/2012 | 138.60p | 141.80p | 138.60p | 141.40p | 607484 |
16/04/2012 | 138.90p | 140.90p | 138.40p | 139.10p | 840074 |
13/04/2012 | 139.60p | 140.70p | 138.70p | 139.20p | 606507 |
12/04/2012 | 140.80p | 140.80p | 138.30p | 140.20p | 924013 |
11/04/2012 | 138.00p | 141.00p | 138.00p | 140.20p | 556417 |
10/04/2012 | 138.00p | 140.90p | 138.00p | 138.50p | 939491 |
05/04/2012 | 140.20p | 140.60p | 138.20p | 138.80p | 703806 |
04/04/2012 | 141.40p | 142.07p | 139.20p | 140.10p | 436119 |
03/04/2012 | 142.40p | 143.30p | 140.50p | 142.40p | 387578 |
02/04/2012 | 139.50p | 142.40p | 139.20p | 142.40p | 998322 |
30/03/2012 | 139.80p | 139.80p | 138.10p | 139.50p | 998516 |
29/03/2012 | 142.20p | 143.20p | 137.00p | 139.30p | 1568658 |
28/03/2012 | 144.10p | 144.10p | 142.30p | 143.00p | 332315 |
27/03/2012 | 144.20p | 144.69p | 143.23p | 143.60p | 466247 |
26/03/2012 | 143.10p | 145.90p | 143.10p | 144.00p | 446785 |
23/03/2012 | 143.10p | 145.10p | 142.00p | 143.70p | 774279 |
22/03/2012 | 141.70p | 144.70p | 140.40p | 142.60p | 1077577 |
21/03/2012 | 139.30p | 142.60p | 138.20p | 142.40p | 1105668 |
20/03/2012 | 140.00p | 140.00p | 138.50p | 139.00p | 617914 |
19/03/2012 | 139.90p | 140.10p | 138.40p | 140.00p | 572348 |
16/03/2012 | 139.30p | 145.37p | 138.50p | 139.90p | 2126426 |
15/03/2012 | 140.00p | 140.50p | 137.88p | 139.30p | 1128322 |
14/03/2012 | 140.00p | 140.50p | 139.00p | 139.60p | 1107662 |
13/03/2012 | 138.20p | 140.10p | 136.30p | 139.60p | 1034898 |
12/03/2012 | 136.80p | 138.30p | 135.70p | 137.40p | 578091 |
09/03/2012 | 137.50p | 138.00p | 134.40p | 137.10p | 484253 |
08/03/2012 | 136.60p | 138.50p | 135.60p | 137.20p | 1261256 |
07/03/2012 | 135.70p | 138.30p | 135.50p | 137.00p | 576785 |
06/03/2012 | 139.70p | 140.00p | 133.90p | 136.10p | 917600 |
05/03/2012 | 142.00p | 142.19p | 138.90p | 139.90p | 1022162 |
02/03/2012 | 144.50p | 145.80p | 142.30p | 142.80p | 608626 |
01/03/2012 | 144.40p | 144.70p | 142.70p | 143.90p | 563604 |
29/02/2012 | 147.60p | 147.60p | 142.90p | 143.20p | 1058105 |
28/02/2012 | 149.30p | 151.90p | 149.10p | 151.80p | 744466 |
27/02/2012 | 150.70p | 150.70p | 146.70p | 149.10p | 551312 |
24/02/2012 | 149.00p | 150.60p | 148.90p | 149.60p | 1216352 |
23/02/2012 | 148.30p | 150.00p | 147.58p | 149.00p | 908733 |
22/02/2012 | 149.30p | 151.00p | 148.10p | 148.80p | 806277 |
21/02/2012 | 150.10p | 150.72p | 148.56p | 150.10p | 346357 |
20/02/2012 | 149.00p | 151.05p | 147.65p | 149.90p | 1185391 |
17/02/2012 | 148.00p | 148.50p | 146.40p | 147.60p | 816069 |
16/02/2012 | 146.30p | 147.90p | 145.00p | 147.40p | 615994 |
15/02/2012 | 148.00p | 148.40p | 145.10p | 147.10p | 1058008 |
14/02/2012 | 147.30p | 150.00p | 146.30p | 148.30p | 883646 |
13/02/2012 | 148.00p | 150.50p | 147.40p | 147.70p | 996782 |
10/02/2012 | 149.20p | 150.15p | 146.60p | 147.10p | 499214 |
09/02/2012 | 147.20p | 151.40p | 146.80p | 149.80p | 1476554 |
08/02/2012 | 147.00p | 147.50p | 143.46p | 146.40p | 2727441 |
07/02/2012 | 143.00p | 146.60p | 141.10p | 146.60p | 2529124 |
06/02/2012 | 145.00p | 145.00p | 142.10p | 144.00p | 1068171 |
03/02/2012 | 145.00p | 145.00p | 142.41p | 144.50p | 567578 |
02/02/2012 | 141.70p | 144.72p | 141.70p | 143.60p | 424882 |
01/02/2012 | 140.70p | 144.00p | 140.10p | 143.90p | 1029233 |
31/01/2012 | 140.60p | 141.90p | 137.86p | 140.20p | 662021 |
30/01/2012 | 141.50p | 142.30p | 139.10p | 139.90p | 498366 |
27/01/2012 | 141.00p | 142.40p | 140.00p | 142.10p | 736438 |
26/01/2012 | 142.00p | 142.70p | 139.90p | 140.50p | 498272 |
25/01/2012 | 140.80p | 141.80p | 139.40p | 141.80p | 753831 |
24/01/2012 | 140.30p | 140.90p | 139.00p | 140.10p | 558997 |
23/01/2012 | 139.30p | 141.90p | 137.90p | 140.70p | 499537 |
20/01/2012 | 137.30p | 139.90p | 136.10p | 138.90p | 352762 |
19/01/2012 | 137.20p | 137.90p | 135.50p | 137.20p | 1138640 |
18/01/2012 | 136.80p | 137.90p | 135.60p | 135.60p | 363366 |
17/01/2012 | 138.50p | 139.00p | 134.40p | 136.20p | 1201124 |
16/01/2012 | 135.70p | 138.70p | 134.80p | 137.20p | 346296 |
13/01/2012 | 137.30p | 138.30p | 136.24p | 137.00p | 1252428 |
12/01/2012 | 134.00p | 136.80p | 134.00p | 136.00p | 1369440 |
11/01/2012 | 133.90p | 134.70p | 132.70p | 134.70p | 446002 |
10/01/2012 | 133.60p | 135.50p | 133.20p | 133.50p | 944997 |
09/01/2012 | 135.40p | 135.79p | 132.90p | 133.00p | 250948 |
06/01/2012 | 132.00p | 134.60p | 131.30p | 134.40p | 617539 |
05/01/2012 | 136.00p | 136.00p | 130.60p | 131.00p | 656128 |
04/01/2012 | 137.50p | 139.00p | 135.10p | 135.50p | 538396 |
03/01/2012 | 136.80p | 137.80p | 132.70p | 137.80p | 1093021 |
30/12/2011 | 136.60p | 137.38p | 133.90p | 134.30p | 157102 |
29/12/2011 | 135.50p | 136.50p | 133.60p | 135.30p | 569477 |
28/12/2011 | 135.30p | 135.30p | 133.10p | 135.00p | 204748 |
23/12/2011 | 134.50p | 135.96p | 133.10p | 134.00p | 122939 |
22/12/2011 | 133.60p | 136.00p | 133.30p | 133.30p | 633061 |
21/12/2011 | 135.40p | 136.10p | 133.70p | 134.80p | 960375 |
20/12/2011 | 129.20p | 134.70p | 128.30p | 134.00p | 1801885 |
19/12/2011 | 129.10p | 130.90p | 129.10p | 129.50p | 1623114 |
16/12/2011 | 133.10p | 133.90p | 129.40p | 129.80p | 1662224 |
15/12/2011 | 129.00p | 133.50p | 129.00p | 133.30p | 2524766 |
14/12/2011 | 129.20p | 131.40p | 128.80p | 129.80p | 1565378 |
13/12/2011 | 132.10p | 132.40p | 129.39p | 130.10p | 2434813 |
12/12/2011 | 135.00p | 135.60p | 131.20p | 131.20p | 336294 |
09/12/2011 | 133.40p | 136.40p | 130.90p | 135.10p | 870257 |
08/12/2011 | 137.80p | 137.80p | 133.40p | 133.40p | 1320579 |
07/12/2011 | 137.40p | 138.50p | 133.40p | 137.30p | 1780032 |
06/12/2011 | 136.30p | 137.40p | 135.10p | 135.80p | 594523 |
05/12/2011 | 135.80p | 139.00p | 135.70p | 136.60p | 784584 |
02/12/2011 | 133.70p | 136.20p | 133.70p | 135.00p | 724454 |
01/12/2011 | 136.10p | 136.10p | 132.08p | 132.80p | 1114461 |
30/11/2011 | 130.80p | 136.60p | 130.20p | 136.00p | 1536884 |
29/11/2011 | 132.20p | 133.00p | 130.00p | 132.10p | 567035 |
28/11/2011 | 128.90p | 132.00p | 127.90p | 132.00p | 555603 |
25/11/2011 | 126.60p | 126.60p | 124.10p | 126.20p | 848808 |
24/11/2011 | 126.10p | 126.10p | 124.00p | 125.10p | 567057 |
23/11/2011 | 127.00p | 128.60p | 123.30p | 125.60p | 860887 |
22/11/2011 | 126.10p | 128.70p | 126.00p | 127.80p | 585835 |
21/11/2011 | 129.10p | 130.80p | 125.00p | 125.10p | 435488 |
18/11/2011 | 130.50p | 132.20p | 128.60p | 129.40p | 328078 |
17/11/2011 | 130.10p | 132.10p | 129.20p | 132.10p | 766621 |
16/11/2011 | 130.80p | 132.50p | 129.50p | 131.60p | 867931 |
15/11/2011 | 129.50p | 130.20p | 127.30p | 129.10p | 541378 |
14/11/2011 | 129.50p | 130.80p | 127.30p | 128.80p | 654672 |
11/11/2011 | 129.00p | 129.10p | 127.30p | 128.90p | 505015 |
10/11/2011 | 126.10p | 128.40p | 126.00p | 127.60p | 862766 |
09/11/2011 | 130.00p | 130.00p | 126.90p | 127.40p | 1506348 |
08/11/2011 | 125.90p | 129.50p | 125.90p | 129.00p | 877815 |
07/11/2011 | 126.30p | 127.20p | 125.00p | 125.30p | 980091 |
04/11/2011 | 127.00p | 127.00p | 124.70p | 126.00p | 1199436 |
03/11/2011 | 123.10p | 126.50p | 122.70p | 125.70p | 887016 |
02/11/2011 | 125.20p | 126.40p | 123.20p | 123.20p | 652873 |
01/11/2011 | 125.00p | 125.40p | 121.64p | 124.40p | 2066267 |
31/10/2011 | 127.00p | 130.00p | 125.70p | 125.80p | 694033 |
28/10/2011 | 129.50p | 129.50p | 127.60p | 128.10p | 738309 |
27/10/2011 | 128.70p | 129.40p | 127.20p | 128.20p | 1626090 |
26/10/2011 | 127.00p | 127.50p | 125.80p | 126.80p | 1604742 |
25/10/2011 | 126.50p | 128.00p | 126.50p | 127.00p | 721153 |
24/10/2011 | 125.30p | 129.70p | 123.30p | 127.00p | 1632495 |
21/10/2011 | 124.10p | 125.20p | 122.50p | 124.00p | 889296 |
20/10/2011 | 123.00p | 124.80p | 123.00p | 123.00p | 1362363 |
19/10/2011 | 123.80p | 125.20p | 121.90p | 124.20p | 1106853 |
18/10/2011 | 122.30p | 123.79p | 121.30p | 123.20p | 1499994 |
17/10/2011 | 120.70p | 123.30p | 120.70p | 122.60p | 1618931 |
14/10/2011 | 119.50p | 120.20p | 116.70p | 120.10p | 2063950 |
13/10/2011 | 118.70p | 120.10p | 117.60p | 119.20p | 451429 |
12/10/2011 | 117.50p | 119.60p | 116.60p | 118.40p | 1082574 |
*Close Price adjusted for both dividends and splits