Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2011 | 163.90p | 170.80p | 163.90p | 169.40p | 26671616 |
13/09/2011 | 164.90p | 165.50p | 160.80p | 164.50p | 15077529 |
12/09/2011 | 161.50p | 163.87p | 159.60p | 162.30p | 7903863 |
09/09/2011 | 170.00p | 171.90p | 165.60p | 165.80p | 12176807 |
08/09/2011 | 169.40p | 172.80p | 167.80p | 171.20p | 26380896 |
07/09/2011 | 166.20p | 169.80p | 164.60p | 169.80p | 16620072 |
06/09/2011 | 163.40p | 167.20p | 161.60p | 162.60p | 15954180 |
05/09/2011 | 163.90p | 166.40p | 162.60p | 163.40p | 23388496 |
02/09/2011 | 172.30p | 172.30p | 166.40p | 167.10p | 18073152 |
01/09/2011 | 172.40p | 174.70p | 170.90p | 173.50p | 18339120 |
31/08/2011 | 164.50p | 173.20p | 163.40p | 171.50p | 26736836 |
30/08/2011 | 163.30p | 166.50p | 162.70p | 163.80p | 15330975 |
26/08/2011 | 163.30p | 163.50p | 158.10p | 161.00p | 17454908 |
25/08/2011 | 169.60p | 171.46p | 162.80p | 163.50p | 15207511 |
24/08/2011 | 163.70p | 169.90p | 161.30p | 168.90p | 18783824 |
23/08/2011 | 165.60p | 166.00p | 160.80p | 162.80p | 20218894 |
22/08/2011 | 161.10p | 164.90p | 161.10p | 162.80p | 15943862 |
19/08/2011 | 168.00p | 168.00p | 159.60p | 162.10p | 28345124 |
18/08/2011 | 174.10p | 174.90p | 165.60p | 166.90p | 24474726 |
17/08/2011 | 175.90p | 177.44p | 173.20p | 176.20p | 10138591 |
16/08/2011 | 177.60p | 179.00p | 172.50p | 177.00p | 24914044 |
15/08/2011 | 180.00p | 181.10p | 176.50p | 178.50p | 21885092 |
12/08/2011 | 169.90p | 179.50p | 167.20p | 179.50p | 25777728 |
11/08/2011 | 169.90p | 171.85p | 160.70p | 169.20p | 26718504 |
10/08/2011 | 166.00p | 176.57p | 163.00p | 164.90p | 35776312 |
09/08/2011 | 169.00p | 173.10p | 157.50p | 167.80p | 54765548 |
08/08/2011 | 179.20p | 183.39p | 166.80p | 169.80p | 54525232 |
05/08/2011 | 189.00p | 194.30p | 179.60p | 180.30p | 62185736 |
04/08/2011 | 199.10p | 199.50p | 193.90p | 194.30p | 23491026 |
03/08/2011 | 199.00p | 200.20p | 196.50p | 196.70p | 19575106 |
02/08/2011 | 199.10p | 203.40p | 199.10p | 200.50p | 20646454 |
01/08/2011 | 204.30p | 206.10p | 198.50p | 200.00p | 29300110 |
29/07/2011 | 198.00p | 201.40p | 198.00p | 201.00p | 26828752 |
28/07/2011 | 195.00p | 201.80p | 192.10p | 197.90p | 28972548 |
27/07/2011 | 195.00p | 195.00p | 188.40p | 190.70p | 21679044 |
26/07/2011 | 197.20p | 197.40p | 192.70p | 195.50p | 20198310 |
25/07/2011 | 197.20p | 198.10p | 195.60p | 196.80p | 8371491 |
22/07/2011 | 198.60p | 200.00p | 196.89p | 198.00p | 13119053 |
21/07/2011 | 195.10p | 197.00p | 192.00p | 197.00p | 16233377 |
20/07/2011 | 194.00p | 194.90p | 192.60p | 194.30p | 11937469 |
19/07/2011 | 189.10p | 194.30p | 188.00p | 193.00p | 35473632 |
18/07/2011 | 191.60p | 192.60p | 187.60p | 187.60p | 14846490 |
15/07/2011 | 193.50p | 195.50p | 192.10p | 193.00p | 17716670 |
14/07/2011 | 195.10p | 196.70p | 193.40p | 193.80p | 11802668 |
13/07/2011 | 196.30p | 196.70p | 194.90p | 196.70p | 11904705 |
12/07/2011 | 194.40p | 197.20p | 192.20p | 196.20p | 22391412 |
11/07/2011 | 201.00p | 201.90p | 195.30p | 196.60p | 18911888 |
08/07/2011 | 204.20p | 204.30p | 200.30p | 201.50p | 9341008 |
07/07/2011 | 203.30p | 204.90p | 202.70p | 203.40p | 10465050 |
06/07/2011 | 203.80p | 204.70p | 201.89p | 202.70p | 17021664 |
05/07/2011 | 199.50p | 204.80p | 199.50p | 204.10p | 18647568 |
04/07/2011 | 200.00p | 200.60p | 199.50p | 200.50p | 10885123 |
01/07/2011 | 202.00p | 202.00p | 198.90p | 199.90p | 13723838 |
30/06/2011 | 198.60p | 201.80p | 197.90p | 201.50p | 16264842 |
29/06/2011 | 195.60p | 198.60p | 194.00p | 198.60p | 20846150 |
28/06/2011 | 197.50p | 197.70p | 194.30p | 194.60p | 22602576 |
27/06/2011 | 196.10p | 198.09p | 196.10p | 197.90p | 9706644 |
24/06/2011 | 200.60p | 200.70p | 196.90p | 197.10p | 15374016 |
23/06/2011 | 200.00p | 201.60p | 198.50p | 198.50p | 20145888 |
22/06/2011 | 199.10p | 201.40p | 198.10p | 200.90p | 16598956 |
21/06/2011 | 196.80p | 198.60p | 195.90p | 198.60p | 11805903 |
20/06/2011 | 191.80p | 196.10p | 191.80p | 195.70p | 13500591 |
17/06/2011 | 194.70p | 196.50p | 194.20p | 195.00p | 20494740 |
16/06/2011 | 197.00p | 197.60p | 193.80p | 195.90p | 21731538 |
15/06/2011 | 200.10p | 200.40p | 197.40p | 197.40p | 18339480 |
14/06/2011 | 197.10p | 201.00p | 196.30p | 200.40p | 21974958 |
13/06/2011 | 193.80p | 197.20p | 193.30p | 195.30p | 11575448 |
10/06/2011 | 196.20p | 198.00p | 193.70p | 193.90p | 16602238 |
09/06/2011 | 195.80p | 197.44p | 195.00p | 197.00p | 12745294 |
08/06/2011 | 197.60p | 198.20p | 194.80p | 195.60p | 14887127 |
07/06/2011 | 196.70p | 199.10p | 196.59p | 197.60p | 12570850 |
06/06/2011 | 197.60p | 198.00p | 196.10p | 197.20p | 12648188 |
03/06/2011 | 200.40p | 200.40p | 196.32p | 198.00p | 14672694 |
02/06/2011 | 200.00p | 201.80p | 199.20p | 199.50p | 12719105 |
01/06/2011 | 200.90p | 203.70p | 200.30p | 201.70p | 18944948 |
31/05/2011 | 198.10p | 201.80p | 198.10p | 200.80p | 20668736 |
27/05/2011 | 197.90p | 198.90p | 196.50p | 197.40p | 10497841 |
26/05/2011 | 197.30p | 197.46p | 195.30p | 196.00p | 10825136 |
25/05/2011 | 195.10p | 197.60p | 194.50p | 196.90p | 14051061 |
24/05/2011 | 197.00p | 198.00p | 195.50p | 196.60p | 24261744 |
23/05/2011 | 195.20p | 197.30p | 194.90p | 194.90p | 18037488 |
20/05/2011 | 197.40p | 198.50p | 196.50p | 198.40p | 16284959 |
19/05/2011 | 197.00p | 198.20p | 196.10p | 196.40p | 14603367 |
18/05/2011 | 195.80p | 198.00p | 194.40p | 195.70p | 12477832 |
17/05/2011 | 193.00p | 196.40p | 193.00p | 194.80p | 18068642 |
16/05/2011 | 195.30p | 196.10p | 191.50p | 194.00p | 21430464 |
13/05/2011 | 200.60p | 202.60p | 195.60p | 196.10p | 21700378 |
12/05/2011 | 196.20p | 203.20p | 195.40p | 199.00p | 37374208 |
11/05/2011 | 202.10p | 202.10p | 199.90p | 201.90p | 21103216 |
10/05/2011 | 197.70p | 201.90p | 197.60p | 201.20p | 35069452 |
09/05/2011 | 195.60p | 197.20p | 194.60p | 197.00p | 26244884 |
06/05/2011 | 195.20p | 195.20p | 192.00p | 194.80p | 20553716 |
05/05/2011 | 197.50p | 198.40p | 193.93p | 194.90p | 18787256 |
04/05/2011 | 193.90p | 199.10p | 192.50p | 196.70p | 29326704 |
03/05/2011 | 195.70p | 196.90p | 192.50p | 194.30p | 19231816 |
28/04/2011 | 194.00p | 196.80p | 193.52p | 195.80p | 17184912 |
27/04/2011 | 193.50p | 195.50p | 191.50p | 193.20p | 16178478 |
26/04/2011 | 189.30p | 193.30p | 188.60p | 193.30p | 11638032 |
21/04/2011 | 192.30p | 192.30p | 188.20p | 189.00p | 15144419 |
20/04/2011 | 190.10p | 193.90p | 190.10p | 192.30p | 14908972 |
19/04/2011 | 189.90p | 190.50p | 188.40p | 188.70p | 12284680 |
18/04/2011 | 192.00p | 193.30p | 188.40p | 189.50p | 19768268 |
15/04/2011 | 189.40p | 192.10p | 188.70p | 192.00p | 18016272 |
14/04/2011 | 189.50p | 189.90p | 187.80p | 188.30p | 14944135 |
13/04/2011 | 193.30p | 194.20p | 188.10p | 189.10p | 20626616 |
12/04/2011 | 189.80p | 191.40p | 188.40p | 189.30p | 12190926 |
11/04/2011 | 190.00p | 191.80p | 189.11p | 190.80p | 10937517 |
08/04/2011 | 190.50p | 191.10p | 189.20p | 191.00p | 9809063 |
07/04/2011 | 190.30p | 191.50p | 189.00p | 189.30p | 14066266 |
06/04/2011 | 191.50p | 191.80p | 190.02p | 190.30p | 12622731 |
05/04/2011 | 190.10p | 191.70p | 189.30p | 190.40p | 18675148 |
04/04/2011 | 187.80p | 190.70p | 187.20p | 189.70p | 13055960 |
01/04/2011 | 186.60p | 188.70p | 185.60p | 188.20p | 16552682 |
31/03/2011 | 185.00p | 187.30p | 184.00p | 185.60p | 25077200 |
30/03/2011 | 183.50p | 184.90p | 182.00p | 184.70p | 18022690 |
29/03/2011 | 181.90p | 182.10p | 179.90p | 182.10p | 10378464 |
28/03/2011 | 182.40p | 182.80p | 180.60p | 181.60p | 9504630 |
25/03/2011 | 182.40p | 184.00p | 182.10p | 182.30p | 13236429 |
24/03/2011 | 179.50p | 181.70p | 176.50p | 181.50p | 18453042 |
23/03/2011 | 180.40p | 181.80p | 178.41p | 180.40p | 11371269 |
22/03/2011 | 180.90p | 182.20p | 180.10p | 181.80p | 12679983 |
21/03/2011 | 180.50p | 183.00p | 179.70p | 181.40p | 18436856 |
18/03/2011 | 178.50p | 179.50p | 177.07p | 177.10p | 21553536 |
17/03/2011 | 177.10p | 179.50p | 173.90p | 178.30p | 19828820 |
16/03/2011 | 181.10p | 182.00p | 175.40p | 175.50p | 22196968 |
15/03/2011 | 181.30p | 183.20p | 178.30p | 181.20p | 22960988 |
14/03/2011 | 188.90p | 189.50p | 184.20p | 185.20p | 18320870 |
11/03/2011 | 188.00p | 189.00p | 186.00p | 188.00p | 13873367 |
10/03/2011 | 189.10p | 190.20p | 188.20p | 188.70p | 19508048 |
09/03/2011 | 192.00p | 192.20p | 187.60p | 190.10p | 20171728 |
08/03/2011 | 187.60p | 191.40p | 186.90p | 191.10p | 30624494 |
07/03/2011 | 184.60p | 185.70p | 183.80p | 183.80p | 11559310 |
04/03/2011 | 184.50p | 187.67p | 183.10p | 184.00p | 16401814 |
03/03/2011 | 180.20p | 183.50p | 178.50p | 183.50p | 13560092 |
02/03/2011 | 179.90p | 180.60p | 178.00p | 179.50p | 14248670 |
01/03/2011 | 183.70p | 185.00p | 180.22p | 180.80p | 15885608 |
28/02/2011 | 178.00p | 182.50p | 177.60p | 182.20p | 14695605 |
25/02/2011 | 175.90p | 179.76p | 174.90p | 178.70p | 13020983 |
24/02/2011 | 175.60p | 176.40p | 174.20p | 176.00p | 13038641 |
23/02/2011 | 180.10p | 180.10p | 176.30p | 176.70p | 16221167 |
22/02/2011 | 182.10p | 182.30p | 179.60p | 180.50p | 13054556 |
21/02/2011 | 184.60p | 186.20p | 181.70p | 182.10p | 11315126 |
18/02/2011 | 184.50p | 185.80p | 183.80p | 185.40p | 9539518 |
17/02/2011 | 186.20p | 186.20p | 183.50p | 184.60p | 10807830 |
16/02/2011 | 182.00p | 185.80p | 182.00p | 185.60p | 16801856 |
15/02/2011 | 183.30p | 184.90p | 181.50p | 182.00p | 12707178 |
14/02/2011 | 186.80p | 187.60p | 182.80p | 183.52p | 14994724 |
11/02/2011 | 184.70p | 186.90p | 184.20p | 185.30p | 10002909 |
10/02/2011 | 186.70p | 187.60p | 183.10p | 185.70p | 12889135 |
09/02/2011 | 185.20p | 186.20p | 184.40p | 186.00p | 15071035 |
08/02/2011 | 184.00p | 184.70p | 181.80p | 184.30p | 21270072 |
07/02/2011 | 187.60p | 189.00p | 184.00p | 184.70p | 13011717 |
04/02/2011 | 185.80p | 189.70p | 185.49p | 187.70p | 22626472 |
03/02/2011 | 182.00p | 185.50p | 181.20p | 184.90p | 35177376 |
02/02/2011 | 179.30p | 179.80p | 176.80p | 178.50p | 17907300 |
01/02/2011 | 176.00p | 179.40p | 175.30p | 179.10p | 22000464 |
31/01/2011 | 176.60p | 177.50p | 174.60p | 175.50p | 19127296 |
28/01/2011 | 180.30p | 180.80p | 176.10p | 177.10p | 16989496 |
27/01/2011 | 180.00p | 181.50p | 178.60p | 180.80p | 19880112 |
26/01/2011 | 177.80p | 181.20p | 177.40p | 180.50p | 23701004 |
25/01/2011 | 173.50p | 177.80p | 172.20p | 176.20p | 36005096 |
24/01/2011 | 174.70p | 175.23p | 172.40p | 172.90p | 19744960 |
21/01/2011 | 177.30p | 177.30p | 173.60p | 174.60p | 24899644 |
20/01/2011 | 177.40p | 179.00p | 174.20p | 176.60p | 24546556 |
19/01/2011 | 185.00p | 185.00p | 178.80p | 179.30p | 19674222 |
18/01/2011 | 184.00p | 185.60p | 183.20p | 184.00p | 15147247 |
17/01/2011 | 182.00p | 183.80p | 181.50p | 183.20p | 12777044 |
14/01/2011 | 185.60p | 185.71p | 181.40p | 182.00p | 34088060 |
13/01/2011 | 187.00p | 187.56p | 183.90p | 185.50p | 16266026 |
12/01/2011 | 190.20p | 190.45p | 187.00p | 188.30p | 19484732 |
11/01/2011 | 190.20p | 193.50p | 189.22p | 190.80p | 22725450 |
10/01/2011 | 184.90p | 187.90p | 183.40p | 187.30p | 11258061 |
07/01/2011 | 185.60p | 186.40p | 184.80p | 185.00p | 12255216 |
06/01/2011 | 186.30p | 187.80p | 183.80p | 185.40p | 20993642 |
05/01/2011 | 184.50p | 187.50p | 184.00p | 186.10p | 16309921 |
04/01/2011 | 181.90p | 186.00p | 181.80p | 185.00p | 19439934 |
31/12/2010 | 183.60p | 183.60p | 180.00p | 180.80p | 6092093 |
30/12/2010 | 184.60p | 185.90p | 182.80p | 183.50p | 5350837 |
29/12/2010 | 184.40p | 188.50p | 183.50p | 184.70p | 7970827 |
24/12/2010 | 188.20p | 188.80p | 185.70p | 186.00p | 1205030 |
23/12/2010 | 188.60p | 188.60p | 184.90p | 187.80p | 5083540 |
22/12/2010 | 185.50p | 187.80p | 185.00p | 187.80p | 13189495 |
21/12/2010 | 188.10p | 189.10p | 184.90p | 185.80p | 12370102 |
20/12/2010 | 184.90p | 187.60p | 160.00p | 187.10p | 22229056 |
17/12/2010 | 181.00p | 183.30p | 180.40p | 182.40p | 29469378 |
16/12/2010 | 181.90p | 182.70p | 179.40p | 179.40p | 15610970 |
15/12/2010 | 182.70p | 183.30p | 180.80p | 181.80p | 20865652 |
14/12/2010 | 183.20p | 183.80p | 180.00p | 181.70p | 20769692 |
13/12/2010 | 182.40p | 183.60p | 181.60p | 183.60p | 15600002 |
10/12/2010 | 181.00p | 183.00p | 181.00p | 181.40p | 16702160 |
09/12/2010 | 179.70p | 181.84p | 178.53p | 180.80p | 16250379 |
08/12/2010 | 175.50p | 178.50p | 175.40p | 177.80p | 17803556 |
07/12/2010 | 177.40p | 181.40p | 177.10p | 178.00p | 24574582 |
06/12/2010 | 175.00p | 178.30p | 174.90p | 177.40p | 18379632 |
03/12/2010 | 174.60p | 176.30p | 171.10p | 175.10p | 20627870 |
02/12/2010 | 170.10p | 174.20p | 168.60p | 174.20p | 21562078 |
01/12/2010 | 170.60p | 170.90p | 169.40p | 169.50p | 23662024 |
30/11/2010 | 169.60p | 172.00p | 169.50p | 170.00p | 27330272 |
29/11/2010 | 174.60p | 174.60p | 168.90p | 169.00p | 24672960 |
26/11/2010 | 167.10p | 175.30p | 165.80p | 174.20p | 32667760 |
*Close Price adjusted for both dividends and splits