Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2012 | 167.50p | 169.83p | 164.70p | 169.67p | 1743099 |
24/07/2012 | 169.83p | 169.83p | 166.05p | 166.67p | 2199816 |
23/07/2012 | 171.67p | 172.17p | 167.67p | 168.83p | 1881096 |
20/07/2012 | 175.00p | 175.00p | 169.67p | 173.00p | 3403779 |
19/07/2012 | 172.50p | 174.83p | 171.66p | 174.67p | 976674 |
18/07/2012 | 174.17p | 174.83p | 171.33p | 171.67p | 932169 |
17/07/2012 | 173.17p | 173.67p | 171.33p | 173.17p | 646743 |
16/07/2012 | 172.00p | 172.67p | 169.33p | 172.33p | 1184718 |
13/07/2012 | 169.00p | 172.17p | 168.26p | 171.33p | 978882 |
12/07/2012 | 171.50p | 171.50p | 166.59p | 168.17p | 892533 |
11/07/2012 | 170.00p | 172.00p | 169.86p | 171.33p | 865179 |
10/07/2012 | 171.00p | 171.70p | 169.00p | 170.00p | 1146555 |
09/07/2012 | 173.50p | 173.50p | 171.17p | 171.17p | 702783 |
06/07/2012 | 171.33p | 174.00p | 170.78p | 173.17p | 1225218 |
05/07/2012 | 172.00p | 172.17p | 169.67p | 170.83p | 830208 |
04/07/2012 | 172.33p | 173.17p | 170.33p | 172.67p | 606411 |
03/07/2012 | 173.33p | 173.33p | 170.67p | 172.00p | 1481592 |
02/07/2012 | 172.17p | 173.33p | 170.67p | 173.33p | 1032435 |
29/06/2012 | 173.33p | 173.33p | 169.50p | 171.50p | 1483290 |
28/06/2012 | 171.17p | 172.33p | 167.83p | 172.00p | 961893 |
27/06/2012 | 170.50p | 173.17p | 170.17p | 170.67p | 983997 |
26/06/2012 | 170.33p | 171.33p | 168.25p | 170.50p | 1451598 |
25/06/2012 | 166.83p | 171.33p | 166.67p | 170.50p | 1356948 |
22/06/2012 | 166.60p | 172.00p | 166.20p | 167.00p | 2305629 |
21/06/2012 | 170.17p | 170.17p | 165.93p | 166.33p | 4127070 |
20/06/2012 | 163.17p | 171.17p | 162.93p | 170.33p | 1892502 |
19/06/2012 | 163.40p | 165.40p | 160.17p | 162.37p | 1191354 |
18/06/2012 | 168.00p | 168.00p | 162.90p | 163.67p | 1101090 |
15/06/2012 | 164.03p | 167.50p | 162.10p | 164.17p | 5723205 |
14/06/2012 | 162.07p | 164.17p | 161.33p | 164.00p | 1736055 |
13/06/2012 | 158.57p | 162.33p | 158.57p | 162.33p | 1374825 |
12/06/2012 | 158.30p | 159.33p | 154.77p | 159.33p | 2744235 |
11/06/2012 | 161.00p | 162.57p | 156.97p | 158.00p | 1311306 |
08/06/2012 | 160.33p | 161.82p | 157.80p | 158.97p | 2249307 |
07/06/2012 | 164.37p | 164.67p | 160.33p | 160.67p | 3023058 |
06/06/2012 | 162.50p | 165.47p | 161.87p | 164.00p | 4080978 |
01/06/2012 | 160.00p | 162.33p | 157.13p | 162.17p | 3622968 |
31/05/2012 | 158.67p | 160.87p | 156.91p | 160.33p | 2345928 |
30/05/2012 | 160.07p | 160.07p | 155.23p | 157.90p | 1853871 |
29/05/2012 | 158.17p | 163.03p | 157.44p | 160.17p | 1744710 |
28/05/2012 | 159.37p | 159.50p | 156.64p | 157.57p | 1208148 |
25/05/2012 | 159.50p | 159.93p | 156.03p | 157.53p | 1860534 |
24/05/2012 | 153.50p | 160.63p | 152.87p | 158.43p | 2805516 |
23/05/2012 | 153.30p | 153.67p | 152.03p | 152.03p | 1537425 |
22/05/2012 | 152.67p | 158.30p | 151.24p | 153.43p | 1747326 |
21/05/2012 | 149.30p | 149.90p | 146.93p | 149.90p | 839100 |
18/05/2012 | 151.37p | 152.73p | 148.40p | 149.20p | 959805 |
17/05/2012 | 149.83p | 154.30p | 149.83p | 152.23p | 1916319 |
16/05/2012 | 144.53p | 149.53p | 143.40p | 149.50p | 4196280 |
15/05/2012 | 144.00p | 146.57p | 143.80p | 146.00p | 4132152 |
14/05/2012 | 143.00p | 144.33p | 142.20p | 144.33p | 1245030 |
11/05/2012 | 143.33p | 144.80p | 142.40p | 144.57p | 852177 |
10/05/2012 | 142.63p | 143.61p | 140.83p | 142.93p | 918918 |
09/05/2012 | 145.17p | 146.31p | 141.67p | 142.43p | 3056148 |
08/05/2012 | 145.43p | 147.57p | 143.73p | 145.67p | 2944860 |
04/05/2012 | 147.07p | 148.23p | 144.67p | 145.43p | 1077537 |
03/05/2012 | 147.97p | 148.17p | 145.97p | 146.67p | 2163792 |
02/05/2012 | 149.87p | 150.23p | 145.89p | 148.00p | 946242 |
01/05/2012 | 145.67p | 149.13p | 144.67p | 148.37p | 491598 |
30/04/2012 | 146.67p | 148.33p | 145.73p | 146.50p | 2904864 |
27/04/2012 | 144.17p | 146.73p | 144.17p | 146.73p | 1027677 |
26/04/2012 | 145.37p | 146.00p | 144.17p | 145.40p | 737847 |
25/04/2012 | 144.70p | 146.33p | 144.70p | 145.67p | 858618 |
24/04/2012 | 144.73p | 146.67p | 144.30p | 145.00p | 1049721 |
23/04/2012 | 142.67p | 145.67p | 142.51p | 144.93p | 1533744 |
20/04/2012 | 142.57p | 144.20p | 142.27p | 144.00p | 651612 |
19/04/2012 | 141.73p | 144.03p | 141.73p | 142.80p | 1065246 |
18/04/2012 | 141.00p | 144.27p | 140.71p | 141.83p | 2063856 |
17/04/2012 | 139.67p | 142.64p | 139.67p | 141.67p | 1575582 |
16/04/2012 | 142.33p | 142.64p | 139.33p | 140.00p | 1671930 |
13/04/2012 | 142.17p | 144.10p | 142.00p | 142.83p | 1264698 |
12/04/2012 | 141.03p | 143.83p | 140.63p | 143.00p | 1728924 |
11/04/2012 | 139.50p | 142.23p | 139.07p | 141.23p | 1680786 |
10/04/2012 | 142.93p | 143.70p | 139.77p | 139.93p | 2164533 |
05/04/2012 | 143.57p | 144.57p | 140.63p | 143.90p | 1538301 |
04/04/2012 | 144.00p | 144.78p | 142.30p | 143.60p | 1756941 |
03/04/2012 | 146.83p | 146.83p | 144.40p | 144.97p | 1619484 |
02/04/2012 | 146.67p | 147.26p | 144.43p | 146.17p | 2457723 |
30/03/2012 | 148.50p | 148.50p | 143.87p | 143.87p | 1797348 |
29/03/2012 | 149.10p | 150.13p | 146.33p | 147.83p | 1781217 |
28/03/2012 | 156.67p | 156.67p | 146.72p | 148.67p | 61008768 |
27/03/2012 | 158.33p | 159.37p | 155.00p | 157.17p | 3046884 |
26/03/2012 | 156.13p | 159.47p | 156.13p | 157.80p | 1938222 |
23/03/2012 | 154.83p | 157.14p | 154.83p | 155.90p | 1618212 |
22/03/2012 | 154.40p | 158.71p | 153.83p | 155.00p | 1221936 |
21/03/2012 | 151.77p | 155.77p | 151.70p | 155.00p | 864540 |
20/03/2012 | 150.67p | 153.23p | 150.67p | 151.80p | 2250024 |
19/03/2012 | 151.67p | 152.27p | 148.37p | 150.67p | 658548 |
16/03/2012 | 151.00p | 151.97p | 150.00p | 151.67p | 1299912 |
15/03/2012 | 151.70p | 152.37p | 149.87p | 150.33p | 798000 |
14/03/2012 | 153.33p | 154.13p | 150.20p | 150.93p | 520317 |
13/03/2012 | 150.43p | 152.73p | 150.43p | 152.43p | 572499 |
12/03/2012 | 149.57p | 150.97p | 148.07p | 150.00p | 1028598 |
09/03/2012 | 149.77p | 151.80p | 148.83p | 150.33p | 862572 |
08/03/2012 | 148.13p | 150.39p | 146.60p | 149.47p | 1037142 |
07/03/2012 | 143.83p | 147.60p | 143.83p | 147.60p | 900780 |
06/03/2012 | 147.03p | 147.03p | 143.37p | 144.07p | 1282908 |
05/03/2012 | 145.03p | 146.97p | 143.36p | 146.97p | 3028908 |
02/03/2012 | 147.67p | 149.20p | 144.53p | 144.57p | 2872566 |
01/03/2012 | 147.50p | 149.13p | 146.90p | 148.17p | 831216 |
29/02/2012 | 146.90p | 148.83p | 146.63p | 147.97p | 1594290 |
28/02/2012 | 148.30p | 148.70p | 145.93p | 147.73p | 652533 |
27/02/2012 | 148.67p | 149.77p | 145.80p | 148.77p | 2384544 |
24/02/2012 | 150.20p | 153.00p | 147.62p | 149.87p | 2393256 |
23/02/2012 | 153.33p | 154.03p | 148.13p | 149.00p | 4229724 |
22/02/2012 | 157.50p | 157.50p | 152.87p | 153.33p | 2017584 |
21/02/2012 | 160.67p | 161.67p | 157.97p | 158.77p | 893379 |
20/02/2012 | 161.67p | 162.93p | 159.23p | 159.87p | 1191171 |
17/02/2012 | 163.33p | 163.33p | 157.40p | 159.67p | 7729935 |
16/02/2012 | 162.17p | 163.30p | 156.43p | 163.07p | 1692021 |
15/02/2012 | 156.33p | 163.33p | 152.40p | 163.33p | 1780389 |
14/02/2012 | 158.83p | 161.37p | 156.47p | 159.17p | 2928942 |
13/02/2012 | 160.67p | 161.39p | 156.33p | 159.70p | 842721 |
10/02/2012 | 158.33p | 160.75p | 154.90p | 159.33p | 1321338 |
09/02/2012 | 157.50p | 159.50p | 154.70p | 158.27p | 1110588 |
08/02/2012 | 159.17p | 160.97p | 155.17p | 156.70p | 921423 |
07/02/2012 | 159.90p | 160.40p | 156.30p | 158.53p | 1313370 |
06/02/2012 | 159.77p | 164.77p | 157.83p | 159.90p | 1183041 |
03/02/2012 | 154.77p | 161.87p | 153.53p | 161.23p | 1740387 |
02/02/2012 | 155.00p | 155.00p | 152.07p | 154.47p | 7391088 |
01/02/2012 | 153.67p | 155.53p | 151.13p | 154.00p | 2049585 |
31/01/2012 | 153.17p | 154.80p | 151.93p | 152.53p | 3353766 |
30/01/2012 | 152.70p | 155.80p | 149.93p | 153.13p | 2000310 |
27/01/2012 | 155.83p | 155.83p | 151.37p | 154.13p | 967089 |
26/01/2012 | 152.47p | 157.30p | 150.59p | 157.30p | 595485 |
25/01/2012 | 154.30p | 155.80p | 150.96p | 152.33p | 338178 |
24/01/2012 | 159.10p | 159.10p | 152.03p | 153.20p | 792603 |
23/01/2012 | 154.00p | 160.17p | 150.80p | 158.93p | 1440741 |
20/01/2012 | 152.17p | 153.84p | 150.33p | 153.33p | 878463 |
19/01/2012 | 145.00p | 152.10p | 143.63p | 151.27p | 3174183 |
18/01/2012 | 142.90p | 146.63p | 142.77p | 144.33p | 1745535 |
17/01/2012 | 145.30p | 145.33p | 140.71p | 143.33p | 1240800 |
16/01/2012 | 144.73p | 145.17p | 141.93p | 143.57p | 399672 |
13/01/2012 | 144.20p | 146.43p | 143.26p | 144.33p | 1787757 |
12/01/2012 | 144.17p | 146.56p | 142.29p | 144.00p | 681597 |
11/01/2012 | 146.00p | 148.90p | 143.33p | 145.00p | 379344 |
10/01/2012 | 147.63p | 147.63p | 145.69p | 146.67p | 471795 |
09/01/2012 | 141.37p | 146.60p | 141.37p | 146.60p | 459165 |
06/01/2012 | 146.17p | 146.63p | 141.53p | 145.67p | 534870 |
05/01/2012 | 146.30p | 146.67p | 143.33p | 146.67p | 1094970 |
04/01/2012 | 139.00p | 148.30p | 137.42p | 147.17p | 4405950 |
03/01/2012 | 136.67p | 138.20p | 134.07p | 137.93p | 608877 |
30/12/2011 | 135.90p | 135.90p | 132.90p | 134.17p | 200298 |
29/12/2011 | 132.67p | 134.70p | 132.50p | 134.70p | 453114 |
28/12/2011 | 132.17p | 135.00p | 132.17p | 132.50p | 394233 |
23/12/2011 | 132.23p | 132.83p | 131.79p | 132.67p | 259254 |
22/12/2011 | 133.70p | 133.97p | 131.37p | 132.27p | 901620 |
21/12/2011 | 134.37p | 135.13p | 131.93p | 132.90p | 699813 |
20/12/2011 | 132.90p | 134.48p | 131.69p | 133.87p | 1181019 |
19/12/2011 | 133.83p | 134.43p | 131.36p | 133.47p | 715989 |
16/12/2011 | 134.40p | 136.27p | 131.60p | 133.33p | 2059719 |
15/12/2011 | 134.33p | 136.45p | 131.80p | 134.47p | 895695 |
14/12/2011 | 136.57p | 136.97p | 132.67p | 133.33p | 828777 |
13/12/2011 | 135.37p | 138.83p | 135.00p | 137.60p | 460755 |
12/12/2011 | 140.03p | 140.44p | 133.60p | 135.10p | 476736 |
09/12/2011 | 136.60p | 140.03p | 134.33p | 140.03p | 1054932 |
08/12/2011 | 141.47p | 141.47p | 135.70p | 137.17p | 1339869 |
07/12/2011 | 145.43p | 145.43p | 138.83p | 140.20p | 426123 |
06/12/2011 | 144.93p | 145.97p | 141.53p | 143.40p | 400281 |
05/12/2011 | 146.07p | 148.97p | 145.93p | 146.93p | 634872 |
02/12/2011 | 151.00p | 151.00p | 144.77p | 146.80p | 609837 |
01/12/2011 | 150.63p | 153.47p | 146.86p | 150.37p | 1200537 |
30/11/2011 | 138.17p | 150.97p | 138.17p | 149.47p | 2467239 |
29/11/2011 | 132.87p | 139.73p | 132.87p | 139.73p | 929475 |
28/11/2011 | 133.07p | 136.43p | 131.33p | 133.53p | 789363 |
25/11/2011 | 132.00p | 132.83p | 127.20p | 131.93p | 746736 |
24/11/2011 | 131.90p | 133.70p | 130.16p | 131.03p | 590310 |
23/11/2011 | 133.53p | 134.33p | 130.51p | 132.07p | 721536 |
22/11/2011 | 132.87p | 137.10p | 132.87p | 134.33p | 1508892 |
21/11/2011 | 135.50p | 136.70p | 130.03p | 132.83p | 3000996 |
18/11/2011 | 139.67p | 139.67p | 135.24p | 137.33p | 678663 |
17/11/2011 | 140.13p | 140.63p | 134.33p | 139.33p | 675075 |
16/11/2011 | 144.33p | 145.30p | 137.50p | 140.83p | 1179816 |
15/11/2011 | 146.17p | 149.97p | 141.73p | 144.13p | 343458 |
14/11/2011 | 148.50p | 150.37p | 145.47p | 146.20p | 1160841 |
11/11/2011 | 147.50p | 149.17p | 144.82p | 147.17p | 620550 |
10/11/2011 | 148.50p | 150.43p | 146.17p | 146.70p | 460560 |
09/11/2011 | 154.80p | 155.90p | 148.70p | 149.90p | 628389 |
08/11/2011 | 150.83p | 154.77p | 150.63p | 152.80p | 576180 |
07/11/2011 | 151.57p | 152.70p | 148.67p | 151.60p | 525477 |
04/11/2011 | 150.33p | 155.43p | 149.67p | 153.47p | 533565 |
03/11/2011 | 147.33p | 151.80p | 146.37p | 150.63p | 501693 |
02/11/2011 | 151.67p | 152.40p | 148.00p | 148.30p | 1008639 |
01/11/2011 | 151.00p | 151.83p | 145.70p | 150.33p | 855423 |
31/10/2011 | 162.00p | 163.50p | 152.50p | 152.50p | 1065750 |
28/10/2011 | 160.97p | 164.70p | 158.85p | 164.30p | 4472223 |
27/10/2011 | 161.23p | 162.37p | 160.13p | 161.03p | 804780 |
26/10/2011 | 152.50p | 159.57p | 151.27p | 158.00p | 3979737 |
25/10/2011 | 150.10p | 153.90p | 149.03p | 153.13p | 812451 |
24/10/2011 | 147.67p | 151.53p | 144.93p | 150.00p | 2732955 |
21/10/2011 | 150.30p | 150.30p | 146.18p | 146.67p | 1853280 |
20/10/2011 | 150.30p | 153.46p | 148.57p | 150.33p | 14938641 |
19/10/2011 | 151.47p | 154.20p | 150.28p | 152.33p | 1606464 |
18/10/2011 | 153.50p | 153.50p | 149.17p | 151.93p | 687861 |
17/10/2011 | 154.33p | 157.13p | 153.20p | 153.20p | 668556 |
14/10/2011 | 153.60p | 155.87p | 152.83p | 155.23p | 343140 |
13/10/2011 | 153.33p | 154.83p | 151.40p | 154.43p | 811716 |
12/10/2011 | 154.97p | 156.20p | 152.83p | 153.70p | 416553 |
11/10/2011 | 153.83p | 155.77p | 151.67p | 153.33p | 1120530 |
10/10/2011 | 151.33p | 154.73p | 151.33p | 152.93p | 1091826 |
*Close Price adjusted for both dividends and splits