Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2012 | 68.45p | 69.30p | 67.95p | 68.60p | 9572522 |
16/07/2012 | 68.10p | 68.77p | 67.40p | 68.10p | 8867507 |
13/07/2012 | 65.30p | 68.10p | 64.00p | 68.05p | 18775168 |
12/07/2012 | 63.75p | 64.85p | 63.20p | 64.75p | 16441467 |
11/07/2012 | 65.65p | 66.15p | 63.85p | 64.20p | 12875113 |
10/07/2012 | 64.35p | 68.19p | 64.10p | 65.45p | 18727544 |
09/07/2012 | 63.65p | 64.73p | 63.30p | 64.35p | 20976388 |
06/07/2012 | 62.50p | 64.50p | 61.10p | 63.65p | 21074572 |
05/07/2012 | 67.20p | 67.87p | 62.50p | 63.25p | 23690424 |
04/07/2012 | 70.00p | 70.35p | 66.46p | 67.55p | 23569742 |
03/07/2012 | 72.00p | 73.64p | 70.55p | 70.85p | 21704272 |
02/07/2012 | 76.60p | 76.90p | 74.25p | 74.45p | 11701005 |
29/06/2012 | 75.25p | 76.45p | 73.55p | 76.15p | 11972483 |
28/06/2012 | 72.60p | 73.70p | 71.15p | 72.40p | 7559499 |
27/06/2012 | 73.25p | 74.65p | 72.50p | 72.90p | 9682663 |
26/06/2012 | 74.30p | 75.55p | 71.25p | 72.00p | 12676497 |
25/06/2012 | 75.30p | 76.95p | 74.75p | 74.85p | 10579436 |
22/06/2012 | 74.75p | 76.78p | 74.28p | 76.50p | 8476715 |
21/06/2012 | 77.35p | 77.40p | 74.20p | 76.25p | 15021441 |
20/06/2012 | 73.30p | 78.11p | 73.10p | 77.85p | 15824254 |
19/06/2012 | 74.15p | 74.69p | 71.80p | 73.10p | 18007636 |
18/06/2012 | 73.80p | 75.10p | 71.80p | 74.40p | 14315504 |
15/06/2012 | 69.70p | 72.90p | 69.62p | 72.80p | 69703400 |
14/06/2012 | 71.95p | 71.95p | 68.00p | 69.15p | 26933736 |
13/06/2012 | 74.60p | 75.46p | 70.90p | 72.00p | 20093696 |
12/06/2012 | 77.05p | 77.05p | 73.10p | 74.50p | 12595828 |
11/06/2012 | 81.65p | 83.00p | 76.30p | 76.70p | 14662525 |
08/06/2012 | 79.10p | 80.18p | 77.97p | 79.85p | 15481360 |
07/06/2012 | 80.85p | 82.50p | 78.85p | 80.25p | 19191408 |
06/06/2012 | 77.70p | 83.10p | 77.70p | 80.85p | 29960170 |
01/06/2012 | 73.10p | 78.55p | 73.10p | 75.50p | 25453520 |
31/05/2012 | 71.85p | 74.08p | 71.35p | 72.90p | 15310741 |
30/05/2012 | 73.70p | 75.80p | 71.55p | 71.70p | 16635058 |
29/05/2012 | 73.80p | 74.65p | 72.10p | 74.25p | 12856861 |
28/05/2012 | 74.05p | 74.68p | 72.95p | 73.05p | 5322037 |
25/05/2012 | 72.50p | 74.61p | 72.40p | 73.25p | 13405707 |
24/05/2012 | 74.00p | 74.65p | 72.15p | 72.70p | 27900600 |
23/05/2012 | 76.05p | 76.40p | 72.35p | 73.10p | 27692628 |
22/05/2012 | 78.00p | 78.78p | 76.45p | 77.65p | 17268056 |
21/05/2012 | 76.00p | 81.07p | 76.00p | 78.80p | 23696792 |
18/05/2012 | 77.15p | 78.76p | 75.30p | 75.30p | 17572438 |
17/05/2012 | 81.50p | 82.69p | 77.60p | 78.55p | 19715676 |
16/05/2012 | 79.00p | 83.75p | 77.28p | 81.90p | 25827544 |
15/05/2012 | 84.15p | 84.15p | 79.25p | 79.85p | 22905548 |
14/05/2012 | 87.00p | 87.00p | 82.10p | 83.00p | 19182958 |
11/05/2012 | 85.85p | 89.79p | 85.70p | 87.90p | 16718231 |
10/05/2012 | 84.95p | 86.75p | 82.80p | 85.95p | 20692662 |
09/05/2012 | 83.65p | 84.75p | 81.96p | 84.40p | 22066938 |
08/05/2012 | 89.80p | 89.95p | 82.40p | 82.45p | 32295424 |
04/05/2012 | 93.60p | 93.62p | 87.65p | 88.75p | 28770592 |
03/05/2012 | 95.00p | 96.54p | 92.80p | 93.45p | 17698728 |
02/05/2012 | 99.00p | 99.14p | 93.52p | 94.75p | 23366432 |
01/05/2012 | 103.50p | 103.70p | 94.88p | 97.80p | 23460300 |
30/04/2012 | 106.40p | 108.14p | 100.40p | 103.50p | 26363216 |
27/04/2012 | 94.25p | 107.71p | 93.60p | 107.00p | 43072992 |
26/04/2012 | 95.50p | 97.00p | 93.25p | 93.75p | 18968892 |
25/04/2012 | 93.20p | 97.93p | 93.00p | 95.20p | 28954272 |
24/04/2012 | 94.15p | 97.87p | 94.15p | 97.00p | 27765900 |
23/04/2012 | 95.30p | 96.05p | 91.79p | 92.55p | 23602140 |
20/04/2012 | 94.80p | 97.87p | 93.00p | 95.70p | 33245942 |
19/04/2012 | 101.00p | 101.91p | 92.75p | 93.40p | 68447600 |
18/04/2012 | 107.80p | 108.59p | 99.60p | 99.60p | 29768424 |
17/04/2012 | 105.10p | 107.82p | 104.60p | 107.50p | 11653046 |
16/04/2012 | 109.20p | 110.43p | 104.80p | 105.10p | 16533708 |
13/04/2012 | 115.20p | 115.80p | 109.80p | 110.00p | 12913127 |
12/04/2012 | 116.30p | 116.72p | 111.80p | 115.40p | 13256126 |
11/04/2012 | 112.50p | 116.70p | 111.70p | 115.70p | 13140061 |
10/04/2012 | 118.00p | 118.70p | 113.60p | 113.60p | 15952432 |
05/04/2012 | 123.30p | 124.20p | 116.70p | 119.70p | 17321684 |
04/04/2012 | 129.60p | 129.90p | 122.50p | 122.80p | 11853797 |
03/04/2012 | 133.80p | 135.40p | 130.00p | 130.10p | 9181319 |
02/04/2012 | 135.90p | 136.90p | 131.10p | 133.30p | 11113629 |
30/03/2012 | 130.20p | 135.46p | 130.20p | 134.80p | 11643131 |
29/03/2012 | 133.80p | 134.40p | 129.00p | 130.00p | 6842580 |
28/03/2012 | 135.00p | 136.40p | 132.80p | 133.30p | 9280434 |
27/03/2012 | 135.00p | 139.74p | 134.10p | 135.20p | 10732835 |
26/03/2012 | 136.30p | 136.50p | 132.50p | 133.50p | 7544433 |
23/03/2012 | 135.30p | 136.51p | 133.30p | 134.50p | 7662945 |
22/03/2012 | 138.90p | 138.90p | 134.00p | 135.50p | 12321678 |
21/03/2012 | 141.90p | 142.70p | 137.40p | 138.50p | 7797299 |
20/03/2012 | 143.80p | 144.00p | 140.50p | 141.10p | 6999418 |
19/03/2012 | 145.50p | 145.50p | 142.70p | 144.00p | 12953764 |
16/03/2012 | 142.50p | 145.06p | 140.70p | 145.00p | 17386260 |
15/03/2012 | 143.00p | 144.35p | 141.50p | 143.00p | 9467570 |
14/03/2012 | 140.50p | 145.20p | 140.50p | 142.30p | 12865749 |
13/03/2012 | 138.80p | 140.50p | 137.10p | 139.50p | 9520168 |
12/03/2012 | 139.30p | 140.10p | 135.50p | 137.50p | 11707260 |
09/03/2012 | 143.40p | 144.00p | 138.90p | 139.80p | 14498402 |
08/03/2012 | 148.20p | 148.20p | 139.40p | 141.80p | 17248504 |
07/03/2012 | 146.50p | 148.18p | 145.00p | 146.10p | 10305154 |
06/03/2012 | 147.40p | 149.10p | 144.70p | 145.80p | 16350587 |
05/03/2012 | 151.00p | 152.00p | 147.40p | 148.40p | 14615452 |
02/03/2012 | 147.90p | 152.91p | 147.10p | 152.50p | 19784860 |
01/03/2012 | 132.50p | 147.94p | 131.60p | 147.50p | 36387524 |
29/02/2012 | 133.30p | 134.74p | 130.40p | 130.90p | 10209097 |
28/02/2012 | 134.20p | 135.70p | 131.30p | 133.90p | 8792198 |
27/02/2012 | 134.00p | 134.73p | 131.90p | 133.60p | 6581552 |
24/02/2012 | 132.70p | 135.30p | 130.00p | 134.40p | 15494876 |
23/02/2012 | 131.10p | 131.89p | 127.50p | 129.00p | 10842866 |
22/02/2012 | 135.10p | 135.20p | 131.30p | 131.70p | 8124018 |
21/02/2012 | 136.10p | 136.80p | 133.40p | 134.80p | 7567553 |
20/02/2012 | 134.90p | 137.50p | 133.95p | 136.10p | 6893747 |
17/02/2012 | 134.10p | 137.28p | 132.90p | 133.50p | 8559682 |
16/02/2012 | 132.80p | 132.80p | 129.96p | 132.00p | 5350538 |
15/02/2012 | 133.60p | 135.50p | 131.80p | 134.20p | 10118724 |
14/02/2012 | 130.90p | 134.90p | 130.70p | 132.30p | 12329854 |
13/02/2012 | 132.20p | 136.30p | 130.10p | 131.20p | 8028426 |
10/02/2012 | 136.90p | 136.90p | 128.91p | 130.30p | 12097714 |
09/02/2012 | 137.10p | 139.00p | 136.40p | 137.50p | 6532507 |
08/02/2012 | 136.00p | 138.65p | 135.02p | 137.00p | 9958504 |
07/02/2012 | 137.50p | 137.60p | 132.90p | 135.10p | 8063014 |
06/02/2012 | 135.90p | 140.44p | 133.20p | 137.00p | 17707238 |
03/02/2012 | 127.20p | 138.70p | 126.10p | 136.70p | 27738392 |
02/02/2012 | 122.70p | 127.10p | 121.70p | 126.80p | 11007021 |
01/02/2012 | 115.90p | 121.80p | 115.50p | 121.70p | 14086056 |
31/01/2012 | 116.80p | 117.17p | 114.00p | 115.70p | 10167780 |
30/01/2012 | 118.10p | 118.70p | 114.82p | 115.30p | 5880491 |
27/01/2012 | 121.10p | 121.20p | 116.50p | 118.40p | 6797763 |
26/01/2012 | 118.70p | 119.90p | 117.80p | 118.30p | 6942879 |
25/01/2012 | 118.00p | 120.50p | 116.80p | 118.00p | 9247853 |
24/01/2012 | 118.50p | 119.20p | 116.30p | 119.00p | 9052758 |
23/01/2012 | 122.30p | 122.61p | 118.99p | 119.10p | 10586265 |
20/01/2012 | 119.70p | 123.50p | 119.00p | 121.20p | 17960848 |
19/01/2012 | 115.00p | 120.40p | 113.70p | 119.50p | 21628128 |
18/01/2012 | 114.00p | 115.10p | 110.80p | 114.40p | 21089084 |
17/01/2012 | 112.60p | 113.63p | 106.70p | 107.10p | 15692508 |
16/01/2012 | 106.60p | 110.84p | 105.60p | 110.30p | 10281208 |
13/01/2012 | 108.20p | 109.70p | 105.80p | 107.00p | 10855784 |
12/01/2012 | 105.10p | 111.73p | 104.23p | 106.70p | 19190940 |
11/01/2012 | 109.10p | 109.67p | 103.10p | 104.50p | 17698788 |
10/01/2012 | 108.50p | 109.72p | 107.60p | 108.30p | 12670615 |
09/01/2012 | 113.70p | 113.80p | 106.80p | 107.30p | 15808294 |
06/01/2012 | 123.20p | 123.70p | 110.80p | 112.70p | 22642330 |
05/01/2012 | 127.10p | 128.60p | 121.70p | 123.00p | 9119038 |
04/01/2012 | 129.30p | 130.30p | 125.70p | 127.10p | 10251400 |
03/01/2012 | 130.30p | 130.30p | 127.37p | 128.30p | 7758120 |
30/12/2011 | 128.50p | 130.54p | 125.30p | 125.70p | 1374380 |
29/12/2011 | 126.20p | 128.10p | 125.80p | 128.10p | 3173833 |
28/12/2011 | 128.50p | 129.95p | 125.40p | 126.50p | 4593709 |
23/12/2011 | 126.90p | 127.90p | 124.40p | 127.90p | 2691984 |
22/12/2011 | 126.10p | 126.95p | 122.90p | 125.40p | 9976735 |
21/12/2011 | 129.90p | 132.80p | 125.50p | 125.90p | 8652411 |
20/12/2011 | 124.50p | 129.20p | 122.10p | 128.20p | 11886028 |
19/12/2011 | 127.50p | 127.60p | 122.99p | 123.80p | 11280907 |
16/12/2011 | 132.00p | 132.66p | 127.60p | 127.60p | 17151148 |
15/12/2011 | 131.00p | 134.00p | 129.00p | 133.50p | 10806869 |
14/12/2011 | 133.30p | 134.90p | 129.50p | 130.00p | 6608844 |
13/12/2011 | 130.90p | 136.20p | 129.46p | 134.30p | 13448153 |
12/12/2011 | 134.70p | 135.39p | 130.00p | 130.20p | 5865602 |
09/12/2011 | 133.30p | 136.22p | 132.60p | 134.80p | 8122229 |
08/12/2011 | 141.50p | 141.80p | 134.49p | 135.20p | 7927934 |
07/12/2011 | 145.40p | 145.56p | 137.80p | 139.80p | 7730554 |
06/12/2011 | 144.90p | 146.87p | 143.10p | 143.20p | 6735420 |
05/12/2011 | 144.10p | 146.70p | 143.10p | 146.40p | 7302674 |
02/12/2011 | 141.50p | 143.50p | 140.30p | 142.40p | 9385933 |
01/12/2011 | 142.70p | 142.89p | 139.00p | 139.60p | 10807817 |
30/11/2011 | 136.10p | 145.90p | 135.40p | 141.90p | 19911780 |
29/11/2011 | 132.80p | 143.00p | 132.30p | 138.00p | 8609663 |
28/11/2011 | 127.00p | 133.09p | 126.20p | 132.30p | 9438562 |
25/11/2011 | 126.00p | 127.10p | 121.70p | 125.20p | 6038600 |
24/11/2011 | 124.40p | 126.66p | 122.70p | 125.80p | 11912251 |
23/11/2011 | 131.10p | 134.60p | 123.50p | 123.60p | 17009876 |
22/11/2011 | 137.50p | 139.90p | 136.20p | 137.40p | 9222428 |
21/11/2011 | 140.00p | 140.00p | 135.70p | 137.00p | 9444687 |
18/11/2011 | 138.90p | 142.70p | 138.10p | 140.80p | 6790730 |
17/11/2011 | 142.20p | 142.80p | 137.30p | 140.60p | 13653095 |
16/11/2011 | 144.00p | 147.10p | 142.40p | 143.20p | 8298344 |
15/11/2011 | 145.10p | 146.30p | 142.30p | 144.40p | 8646567 |
14/11/2011 | 150.70p | 151.10p | 145.40p | 146.10p | 7365159 |
11/11/2011 | 144.20p | 149.70p | 143.20p | 149.20p | 6860076 |
10/11/2011 | 139.20p | 147.82p | 138.90p | 143.30p | 9239242 |
09/11/2011 | 147.50p | 149.20p | 141.47p | 143.10p | 12722774 |
08/11/2011 | 141.30p | 148.40p | 141.00p | 145.70p | 11537785 |
07/11/2011 | 140.00p | 142.97p | 137.60p | 141.30p | 8853641 |
04/11/2011 | 148.50p | 148.50p | 139.80p | 140.00p | 14740837 |
03/11/2011 | 145.40p | 151.10p | 143.70p | 144.70p | 18596248 |
02/11/2011 | 139.80p | 143.21p | 138.00p | 141.30p | 9789791 |
01/11/2011 | 144.70p | 146.20p | 132.90p | 136.00p | 16244587 |
31/10/2011 | 151.90p | 152.50p | 143.90p | 149.90p | 18777116 |
28/10/2011 | 162.00p | 163.60p | 149.70p | 153.40p | 15125063 |
27/10/2011 | 160.60p | 163.70p | 157.00p | 160.90p | 14232848 |
26/10/2011 | 156.60p | 159.50p | 152.70p | 155.30p | 10334812 |
25/10/2011 | 155.70p | 160.66p | 154.30p | 156.00p | 8797127 |
24/10/2011 | 157.10p | 158.81p | 154.00p | 156.60p | 7563877 |
21/10/2011 | 151.90p | 156.37p | 150.60p | 155.50p | 6586840 |
20/10/2011 | 156.20p | 156.29p | 149.30p | 150.00p | 9453103 |
19/10/2011 | 160.90p | 163.62p | 157.00p | 157.60p | 9152622 |
18/10/2011 | 158.40p | 161.95p | 157.10p | 158.30p | 4361552 |
17/10/2011 | 160.00p | 164.20p | 159.80p | 160.80p | 11269398 |
14/10/2011 | 150.80p | 158.82p | 150.40p | 157.60p | 13989399 |
13/10/2011 | 156.40p | 159.60p | 144.70p | 150.00p | 26501268 |
12/10/2011 | 161.20p | 162.06p | 152.30p | 156.30p | 23852536 |
11/10/2011 | 169.80p | 169.90p | 163.90p | 166.20p | 9251499 |
10/10/2011 | 168.10p | 172.33p | 165.20p | 170.90p | 5685788 |
07/10/2011 | 163.20p | 168.50p | 160.90p | 167.20p | 9471303 |
06/10/2011 | 166.90p | 169.34p | 160.50p | 162.60p | 14464654 |
05/10/2011 | 164.90p | 169.00p | 160.50p | 164.60p | 14349443 |
04/10/2011 | 157.00p | 159.90p | 149.10p | 159.10p | 20802994 |
03/10/2011 | 164.70p | 167.44p | 160.00p | 160.80p | 13935387 |
30/09/2011 | 175.60p | 176.00p | 166.10p | 168.50p | 19597352 |
*Close Price adjusted for both dividends and splits