Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2011 | 152.63p | 152.93p | 150.00p | 152.23p | 742551 |
06/10/2011 | 143.23p | 151.93p | 140.73p | 151.67p | 1275966 |
05/10/2011 | 143.67p | 145.03p | 140.70p | 143.23p | 2114874 |
04/10/2011 | 147.90p | 147.90p | 138.23p | 140.70p | 4190454 |
03/10/2011 | 146.60p | 149.77p | 145.70p | 148.43p | 908886 |
30/09/2011 | 142.80p | 149.83p | 141.31p | 148.50p | 5524881 |
29/09/2011 | 152.97p | 152.97p | 142.07p | 142.47p | 4399350 |
28/09/2011 | 162.67p | 166.13p | 144.67p | 152.70p | 7023294 |
27/09/2011 | 171.67p | 171.67p | 169.50p | 169.50p | 763746 |
26/09/2011 | 165.83p | 171.17p | 164.43p | 170.67p | 2803149 |
23/09/2011 | 172.33p | 172.33p | 163.89p | 166.00p | 1839681 |
22/09/2011 | 170.83p | 173.33p | 165.80p | 170.50p | 4253133 |
21/09/2011 | 174.67p | 175.33p | 173.33p | 175.33p | 964293 |
20/09/2011 | 170.33p | 175.00p | 166.17p | 174.00p | 1140438 |
19/09/2011 | 165.33p | 170.33p | 165.33p | 169.83p | 1945647 |
16/09/2011 | 167.00p | 170.00p | 165.90p | 168.00p | 1058838 |
15/09/2011 | 168.67p | 170.83p | 167.00p | 167.00p | 1583562 |
14/09/2011 | 164.53p | 170.50p | 162.22p | 166.67p | 1669584 |
13/09/2011 | 170.33p | 172.12p | 162.43p | 164.13p | 1628877 |
12/09/2011 | 170.33p | 172.12p | 164.17p | 166.13p | 512955 |
09/09/2011 | 171.83p | 175.00p | 171.65p | 173.33p | 1273842 |
08/09/2011 | 174.33p | 175.67p | 171.67p | 173.33p | 522702 |
07/09/2011 | 170.83p | 175.00p | 169.68p | 173.33p | 867549 |
06/09/2011 | 166.67p | 171.50p | 165.84p | 168.50p | 834072 |
05/09/2011 | 170.00p | 171.37p | 163.03p | 165.53p | 930972 |
02/09/2011 | 167.33p | 174.50p | 167.17p | 172.50p | 1523991 |
01/09/2011 | 169.00p | 170.00p | 165.81p | 170.00p | 596478 |
31/08/2011 | 165.77p | 169.83p | 163.27p | 168.00p | 1330953 |
30/08/2011 | 166.30p | 167.50p | 161.40p | 164.03p | 1002489 |
26/08/2011 | 164.00p | 164.87p | 161.20p | 164.00p | 397002 |
25/08/2011 | 162.73p | 166.67p | 160.00p | 164.23p | 1146015 |
24/08/2011 | 163.60p | 165.47p | 160.17p | 160.50p | 693843 |
23/08/2011 | 157.50p | 163.57p | 156.07p | 161.80p | 1172688 |
22/08/2011 | 149.10p | 158.67p | 148.70p | 155.23p | 755376 |
19/08/2011 | 154.50p | 154.50p | 148.40p | 151.60p | 1013496 |
18/08/2011 | 160.00p | 162.00p | 152.13p | 154.50p | 1011318 |
17/08/2011 | 163.73p | 164.97p | 160.70p | 162.27p | 1048554 |
16/08/2011 | 160.47p | 165.33p | 159.37p | 162.73p | 1480665 |
15/08/2011 | 154.37p | 163.33p | 153.60p | 162.27p | 1148589 |
12/08/2011 | 149.90p | 158.70p | 148.67p | 154.27p | 1805937 |
11/08/2011 | 147.07p | 150.00p | 143.38p | 149.07p | 1462173 |
10/08/2011 | 145.93p | 152.70p | 144.00p | 144.00p | 3294645 |
09/08/2011 | 146.33p | 148.33p | 137.27p | 145.80p | 2714760 |
08/08/2011 | 152.40p | 156.33p | 141.67p | 145.70p | 2260716 |
05/08/2011 | 156.97p | 158.33p | 142.67p | 154.13p | 2643084 |
04/08/2011 | 166.37p | 169.33p | 154.80p | 160.67p | 2330316 |
03/08/2011 | 162.87p | 168.35p | 162.87p | 166.67p | 903852 |
02/08/2011 | 168.00p | 168.00p | 164.13p | 166.03p | 1074801 |
01/08/2011 | 167.00p | 168.50p | 164.23p | 167.17p | 1015020 |
29/07/2011 | 164.90p | 167.67p | 163.33p | 167.33p | 1031058 |
28/07/2011 | 158.33p | 165.27p | 157.77p | 164.80p | 1494498 |
27/07/2011 | 162.93p | 165.63p | 157.77p | 159.30p | 2505930 |
26/07/2011 | 158.80p | 165.83p | 154.71p | 163.57p | 1430235 |
25/07/2011 | 153.33p | 164.33p | 143.73p | 160.80p | 4104456 |
22/07/2011 | 153.33p | 156.03p | 153.03p | 153.03p | 1421769 |
21/07/2011 | 153.93p | 155.93p | 151.07p | 154.00p | 1320423 |
20/07/2011 | 148.17p | 156.00p | 147.30p | 153.00p | 1681665 |
19/07/2011 | 144.77p | 150.03p | 144.70p | 148.50p | 1322907 |
18/07/2011 | 145.90p | 146.83p | 143.80p | 145.20p | 2960538 |
15/07/2011 | 144.70p | 147.20p | 143.33p | 145.50p | 1302891 |
14/07/2011 | 143.10p | 145.30p | 141.60p | 144.40p | 1085670 |
13/07/2011 | 142.43p | 143.90p | 141.83p | 143.90p | 1341963 |
12/07/2011 | 146.37p | 146.37p | 140.63p | 143.33p | 3433407 |
11/07/2011 | 146.53p | 149.97p | 144.73p | 147.13p | 1222080 |
08/07/2011 | 145.80p | 148.85p | 145.00p | 146.97p | 1480734 |
07/07/2011 | 142.30p | 148.83p | 141.87p | 145.90p | 1346853 |
06/07/2011 | 140.67p | 143.17p | 138.50p | 142.43p | 1358091 |
05/07/2011 | 135.77p | 139.60p | 135.40p | 138.77p | 626124 |
04/07/2011 | 138.07p | 139.57p | 135.73p | 135.97p | 678786 |
01/07/2011 | 135.00p | 139.27p | 135.00p | 138.30p | 811032 |
30/06/2011 | 135.00p | 136.22p | 132.43p | 134.57p | 1167966 |
29/06/2011 | 132.57p | 135.17p | 131.05p | 134.17p | 1424874 |
28/06/2011 | 129.50p | 131.60p | 128.33p | 131.60p | 1641276 |
27/06/2011 | 127.87p | 131.63p | 126.93p | 128.93p | 874230 |
24/06/2011 | 127.20p | 128.20p | 125.43p | 127.43p | 647043 |
23/06/2011 | 127.23p | 127.60p | 125.23p | 125.67p | 544563 |
22/06/2011 | 128.33p | 129.10p | 126.14p | 127.87p | 566481 |
21/06/2011 | 126.33p | 128.43p | 126.20p | 128.33p | 623346 |
20/06/2011 | 129.20p | 129.40p | 126.30p | 126.67p | 1349508 |
17/06/2011 | 125.03p | 129.80p | 124.83p | 129.63p | 2925465 |
16/06/2011 | 125.03p | 128.42p | 124.00p | 126.07p | 1169457 |
15/06/2011 | 128.30p | 129.23p | 126.80p | 127.03p | 511419 |
14/06/2011 | 127.23p | 129.07p | 126.79p | 127.30p | 890910 |
13/06/2011 | 128.33p | 128.52p | 125.37p | 127.43p | 1753191 |
10/06/2011 | 129.97p | 130.67p | 128.33p | 128.90p | 866814 |
09/06/2011 | 131.03p | 131.43p | 128.20p | 130.70p | 1032891 |
08/06/2011 | 131.93p | 133.33p | 130.77p | 131.67p | 1198695 |
07/06/2011 | 132.50p | 134.10p | 132.00p | 133.27p | 936735 |
06/06/2011 | 131.87p | 133.00p | 130.97p | 132.80p | 532359 |
03/06/2011 | 133.77p | 135.10p | 131.93p | 132.40p | 758877 |
02/06/2011 | 131.67p | 134.93p | 131.37p | 134.13p | 2118948 |
01/06/2011 | 133.13p | 133.27p | 130.60p | 132.93p | 1214043 |
31/05/2011 | 131.37p | 134.77p | 130.93p | 132.73p | 1071309 |
27/05/2011 | 129.20p | 132.10p | 129.20p | 131.67p | 1610379 |
26/05/2011 | 127.30p | 129.50p | 126.50p | 129.33p | 3036816 |
25/05/2011 | 127.20p | 128.72p | 125.00p | 126.67p | 1567293 |
24/05/2011 | 129.73p | 132.82p | 127.54p | 128.00p | 1766247 |
23/05/2011 | 127.33p | 131.60p | 125.43p | 130.23p | 1743024 |
20/05/2011 | 131.47p | 132.00p | 128.67p | 128.90p | 1914540 |
19/05/2011 | 133.77p | 134.30p | 130.67p | 131.50p | 2644797 |
18/05/2011 | 133.43p | 133.67p | 131.03p | 133.03p | 943245 |
17/05/2011 | 134.67p | 137.07p | 132.70p | 133.33p | 1050894 |
16/05/2011 | 137.03p | 139.67p | 134.53p | 135.20p | 1091685 |
13/05/2011 | 140.33p | 140.63p | 138.33p | 139.10p | 1242009 |
12/05/2011 | 140.83p | 142.30p | 139.43p | 140.00p | 1564263 |
11/05/2011 | 141.77p | 142.37p | 139.03p | 141.33p | 1452987 |
10/05/2011 | 144.97p | 146.73p | 140.40p | 140.67p | 1105242 |
09/05/2011 | 145.83p | 147.10p | 144.07p | 145.27p | 870867 |
06/05/2011 | 144.13p | 147.43p | 142.67p | 147.23p | 2388558 |
05/05/2011 | 146.07p | 146.87p | 143.70p | 144.70p | 967845 |
04/05/2011 | 148.87p | 150.31p | 145.97p | 146.17p | 1307814 |
03/05/2011 | 155.00p | 159.17p | 147.77p | 148.50p | 2476221 |
28/04/2011 | 147.93p | 154.57p | 147.93p | 154.27p | 3510732 |
27/04/2011 | 131.10p | 148.93p | 131.00p | 147.77p | 12440826 |
26/04/2011 | 131.63p | 133.76p | 130.90p | 131.30p | 725115 |
21/04/2011 | 133.80p | 134.97p | 132.27p | 132.27p | 1353309 |
20/04/2011 | 130.53p | 133.77p | 130.53p | 133.00p | 1170420 |
19/04/2011 | 131.17p | 132.37p | 130.00p | 130.77p | 1677945 |
18/04/2011 | 134.20p | 134.31p | 127.77p | 129.67p | 2317005 |
15/04/2011 | 133.50p | 134.95p | 133.33p | 133.43p | 1102107 |
14/04/2011 | 131.17p | 134.90p | 130.57p | 134.57p | 1655262 |
13/04/2011 | 130.87p | 131.93p | 128.57p | 131.20p | 1320129 |
12/04/2011 | 131.97p | 132.30p | 128.83p | 130.33p | 1891866 |
11/04/2011 | 135.20p | 135.90p | 132.33p | 132.40p | 1246569 |
08/04/2011 | 136.67p | 136.67p | 134.23p | 135.47p | 1283874 |
07/04/2011 | 138.37p | 139.17p | 135.63p | 135.63p | 1219224 |
06/04/2011 | 137.67p | 142.27p | 137.67p | 138.53p | 1806006 |
05/04/2011 | 140.70p | 141.77p | 136.00p | 137.60p | 3446073 |
04/04/2011 | 143.23p | 143.57p | 138.75p | 141.67p | 1647258 |
01/04/2011 | 143.77p | 145.33p | 141.17p | 143.13p | 3641001 |
31/03/2011 | 142.80p | 144.17p | 141.81p | 142.63p | 3499038 |
30/03/2011 | 143.33p | 143.33p | 131.63p | 142.40p | 15910872 |
29/03/2011 | 149.90p | 149.90p | 147.37p | 148.67p | 2419158 |
28/03/2011 | 150.13p | 151.33p | 149.65p | 149.90p | 1355247 |
25/03/2011 | 149.87p | 150.40p | 148.67p | 149.53p | 1278339 |
24/03/2011 | 151.77p | 153.33p | 145.90p | 149.17p | 2729685 |
23/03/2011 | 152.03p | 152.47p | 150.53p | 151.50p | 511110 |
22/03/2011 | 154.30p | 155.12p | 151.50p | 152.67p | 826395 |
21/03/2011 | 153.80p | 155.30p | 151.67p | 153.83p | 1687563 |
18/03/2011 | 153.67p | 154.60p | 151.47p | 151.60p | 1526622 |
17/03/2011 | 153.23p | 154.68p | 152.37p | 154.07p | 1092336 |
16/03/2011 | 152.67p | 154.53p | 150.77p | 152.67p | 2085489 |
15/03/2011 | 153.43p | 153.43p | 147.03p | 151.20p | 3882840 |
14/03/2011 | 158.67p | 158.67p | 154.13p | 156.10p | 1196694 |
11/03/2011 | 159.17p | 160.00p | 157.43p | 158.60p | 1783497 |
10/03/2011 | 161.93p | 163.27p | 160.53p | 160.53p | 1811688 |
09/03/2011 | 159.03p | 164.10p | 158.50p | 163.53p | 2959590 |
08/03/2011 | 158.40p | 159.30p | 157.00p | 159.23p | 996918 |
07/03/2011 | 160.53p | 160.53p | 158.10p | 158.67p | 1442601 |
04/03/2011 | 158.93p | 165.50p | 158.73p | 160.23p | 6594579 |
03/03/2011 | 156.90p | 160.03p | 155.00p | 159.77p | 2151969 |
02/03/2011 | 155.33p | 157.00p | 153.17p | 156.83p | 2998998 |
01/03/2011 | 155.83p | 155.83p | 153.33p | 154.83p | 3061227 |
28/02/2011 | 154.80p | 155.00p | 153.27p | 154.80p | 1142016 |
25/02/2011 | 153.60p | 154.27p | 150.77p | 154.27p | 1222743 |
24/02/2011 | 157.33p | 157.33p | 151.67p | 154.33p | 2163594 |
23/02/2011 | 158.97p | 161.93p | 157.33p | 157.33p | 1782417 |
22/02/2011 | 166.67p | 166.67p | 160.83p | 162.07p | 3089925 |
21/02/2011 | 167.17p | 168.15p | 164.70p | 166.33p | 2454831 |
18/02/2011 | 171.83p | 174.33p | 166.33p | 166.67p | 9037242 |
17/02/2011 | 168.00p | 171.67p | 165.24p | 171.33p | 14743833 |
16/02/2011 | 167.83p | 169.00p | 164.00p | 168.00p | 3028563 |
15/02/2011 | 170.00p | 170.00p | 158.47p | 167.50p | 11025225 |
14/02/2011 | 173.67p | 176.83p | 170.13p | 174.33p | 2178945 |
11/02/2011 | 180.00p | 180.00p | 174.50p | 174.50p | 1838463 |
10/02/2011 | 180.33p | 180.83p | 178.83p | 179.17p | 844926 |
09/02/2011 | 178.67p | 185.00p | 178.00p | 182.00p | 1754016 |
08/02/2011 | 181.00p | 181.98p | 178.17p | 178.67p | 978537 |
07/02/2011 | 180.67p | 182.33p | 178.55p | 182.33p | 1289328 |
04/02/2011 | 180.50p | 182.67p | 178.17p | 180.50p | 909849 |
03/02/2011 | 181.83p | 182.73p | 178.67p | 181.17p | 576810 |
02/02/2011 | 179.33p | 183.83p | 179.33p | 183.00p | 2455248 |
01/02/2011 | 178.83p | 181.00p | 177.83p | 181.00p | 654939 |
31/01/2011 | 178.50p | 180.83p | 177.83p | 180.00p | 357396 |
28/01/2011 | 178.83p | 180.50p | 178.33p | 180.17p | 2088507 |
27/01/2011 | 178.67p | 181.50p | 178.67p | 180.00p | 1754448 |
26/01/2011 | 175.67p | 180.67p | 175.67p | 179.17p | 1046646 |
25/01/2011 | 176.17p | 179.00p | 175.00p | 175.83p | 571170 |
24/01/2011 | 173.50p | 179.00p | 173.50p | 176.33p | 905238 |
21/01/2011 | 171.00p | 175.50p | 171.00p | 174.33p | 2261130 |
20/01/2011 | 181.33p | 181.33p | 166.67p | 170.67p | 2934345 |
19/01/2011 | 184.17p | 184.39p | 181.17p | 181.83p | 421437 |
18/01/2011 | 181.33p | 183.50p | 179.67p | 183.00p | 733341 |
17/01/2011 | 180.83p | 182.00p | 178.00p | 180.00p | 852435 |
14/01/2011 | 184.67p | 184.67p | 177.83p | 182.00p | 885288 |
13/01/2011 | 187.67p | 187.98p | 183.33p | 183.67p | 687204 |
12/01/2011 | 188.33p | 188.33p | 185.67p | 186.33p | 881475 |
11/01/2011 | 190.00p | 190.00p | 188.17p | 188.33p | 1178514 |
10/01/2011 | 194.33p | 194.33p | 189.00p | 189.00p | 546345 |
07/01/2011 | 194.00p | 195.43p | 191.67p | 192.67p | 690732 |
06/01/2011 | 189.67p | 197.00p | 186.82p | 195.33p | 1166520 |
05/01/2011 | 190.33p | 190.33p | 183.76p | 187.17p | 1971948 |
04/01/2011 | 187.33p | 190.00p | 183.87p | 185.33p | 805128 |
31/12/2010 | 187.33p | 187.33p | 183.83p | 183.83p | 79809 |
30/12/2010 | 185.00p | 186.67p | 183.33p | 186.67p | 170562 |
29/12/2010 | 183.00p | 186.50p | 181.33p | 186.50p | 365166 |
24/12/2010 | 186.50p | 186.50p | 182.00p | 183.00p | 127299 |
23/12/2010 | 184.50p | 186.17p | 181.17p | 183.33p | 813246 |
22/12/2010 | 186.67p | 186.67p | 181.17p | 182.50p | 431886 |
21/12/2010 | 186.67p | 188.17p | 184.33p | 185.83p | 409482 |
*Close Price adjusted for both dividends and splits