Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2011 | 73.00p | 74.10p | 72.32p | 73.00p | 537694 |
06/10/2011 | 72.00p | 73.50p | 71.50p | 72.50p | 602922 |
05/10/2011 | 71.00p | 71.85p | 69.20p | 71.25p | 675905 |
04/10/2011 | 70.00p | 70.17p | 68.00p | 70.00p | 2317028 |
03/10/2011 | 71.10p | 71.80p | 68.65p | 71.80p | 1935783 |
30/09/2011 | 76.25p | 76.25p | 74.00p | 75.50p | 779823 |
29/09/2011 | 74.65p | 76.70p | 73.19p | 75.95p | 992035 |
28/09/2011 | 75.80p | 76.10p | 75.45p | 76.10p | 1395508 |
27/09/2011 | 73.05p | 75.95p | 73.05p | 75.40p | 1223235 |
26/09/2011 | 72.00p | 73.00p | 70.05p | 72.80p | 1132646 |
23/09/2011 | 74.60p | 75.40p | 72.10p | 74.40p | 1273456 |
22/09/2011 | 79.85p | 80.10p | 74.30p | 75.00p | 1174786 |
21/09/2011 | 82.90p | 83.50p | 80.00p | 80.10p | 521320 |
20/09/2011 | 81.50p | 82.90p | 81.50p | 82.20p | 682291 |
19/09/2011 | 82.00p | 82.80p | 81.00p | 82.00p | 580184 |
16/09/2011 | 83.95p | 84.00p | 83.08p | 83.75p | 539276 |
15/09/2011 | 83.45p | 83.90p | 82.35p | 82.35p | 311928 |
14/09/2011 | 82.45p | 83.00p | 81.33p | 83.00p | 308660 |
13/09/2011 | 83.00p | 83.05p | 81.20p | 82.45p | 414605 |
12/09/2011 | 83.30p | 84.21p | 80.90p | 82.50p | 149972 |
09/09/2011 | 84.50p | 85.75p | 84.10p | 84.10p | 366911 |
08/09/2011 | 85.00p | 86.50p | 84.50p | 86.50p | 815379 |
07/09/2011 | 84.00p | 86.00p | 84.00p | 85.50p | 268592 |
06/09/2011 | 82.60p | 83.98p | 82.60p | 83.70p | 540694 |
05/09/2011 | 84.00p | 84.00p | 82.75p | 82.75p | 386749 |
02/09/2011 | 86.45p | 86.83p | 84.40p | 84.40p | 487298 |
01/09/2011 | 87.95p | 87.95p | 86.25p | 86.25p | 500660 |
31/08/2011 | 86.00p | 88.30p | 85.40p | 86.95p | 690499 |
30/08/2011 | 86.00p | 86.00p | 84.91p | 86.00p | 531681 |
26/08/2011 | 85.45p | 85.45p | 83.30p | 84.20p | 403678 |
25/08/2011 | 84.95p | 86.00p | 84.25p | 85.10p | 336347 |
24/08/2011 | 84.35p | 86.00p | 83.90p | 86.00p | 990852 |
23/08/2011 | 83.00p | 85.50p | 83.00p | 84.50p | 1009491 |
22/08/2011 | 83.05p | 84.00p | 81.10p | 83.80p | 595268 |
19/08/2011 | 82.00p | 82.97p | 80.23p | 82.00p | 851622 |
18/08/2011 | 86.00p | 86.00p | 80.90p | 83.00p | 753233 |
17/08/2011 | 86.95p | 88.56p | 86.10p | 86.10p | 505084 |
16/08/2011 | 89.25p | 89.25p | 87.10p | 87.10p | 468846 |
15/08/2011 | 86.35p | 89.90p | 86.35p | 89.70p | 958573 |
12/08/2011 | 83.15p | 87.50p | 80.25p | 87.50p | 1036146 |
11/08/2011 | 81.15p | 84.70p | 80.55p | 84.70p | 606577 |
10/08/2011 | 82.00p | 84.00p | 79.90p | 80.00p | 1638325 |
09/08/2011 | 79.70p | 81.90p | 76.10p | 81.90p | 2748626 |
08/08/2011 | 87.00p | 87.80p | 78.33p | 80.60p | 2406406 |
05/08/2011 | 88.10p | 89.00p | 85.35p | 87.80p | 2569997 |
04/08/2011 | 90.90p | 91.50p | 89.60p | 89.75p | 1530963 |
03/08/2011 | 93.50p | 93.55p | 88.85p | 89.90p | 1543210 |
02/08/2011 | 94.20p | 95.33p | 93.50p | 93.50p | 600889 |
01/08/2011 | 94.50p | 96.55p | 94.20p | 94.80p | 324803 |
29/07/2011 | 94.95p | 96.10p | 94.30p | 95.00p | 432707 |
28/07/2011 | 95.20p | 96.30p | 95.20p | 95.80p | 265849 |
27/07/2011 | 96.10p | 96.98p | 95.55p | 95.55p | 940802 |
26/07/2011 | 96.80p | 97.15p | 95.25p | 96.90p | 627773 |
25/07/2011 | 95.60p | 96.40p | 95.10p | 95.20p | 333631 |
22/07/2011 | 97.50p | 97.50p | 96.50p | 96.90p | 542600 |
21/07/2011 | 96.80p | 97.25p | 96.30p | 96.30p | 1218676 |
20/07/2011 | 97.00p | 98.01p | 97.00p | 97.20p | 397726 |
19/07/2011 | 97.95p | 98.40p | 97.10p | 97.80p | 448456 |
18/07/2011 | 98.80p | 98.85p | 96.40p | 97.00p | 1084133 |
15/07/2011 | 98.50p | 100.00p | 98.50p | 99.40p | 603114 |
14/07/2011 | 100.90p | 100.90p | 99.00p | 100.50p | 301799 |
13/07/2011 | 99.75p | 101.30p | 98.66p | 101.00p | 402896 |
12/07/2011 | 101.00p | 102.00p | 98.60p | 98.60p | 1833332 |
11/07/2011 | 101.10p | 102.90p | 100.74p | 102.90p | 2220151 |
08/07/2011 | 103.30p | 103.50p | 101.50p | 102.00p | 584653 |
07/07/2011 | 101.80p | 103.50p | 101.80p | 102.00p | 491195 |
06/07/2011 | 103.80p | 103.80p | 101.90p | 102.10p | 299877 |
05/07/2011 | 102.70p | 104.30p | 101.40p | 102.10p | 622430 |
04/07/2011 | 102.60p | 102.90p | 101.20p | 101.60p | 352340 |
01/07/2011 | 102.40p | 102.50p | 100.88p | 102.30p | 452002 |
30/06/2011 | 99.85p | 103.00p | 99.85p | 102.50p | 571576 |
29/06/2011 | 99.80p | 100.90p | 98.16p | 100.50p | 382478 |
28/06/2011 | 97.25p | 99.48p | 96.80p | 99.15p | 583660 |
27/06/2011 | 97.40p | 97.45p | 95.50p | 97.45p | 879445 |
24/06/2011 | 93.80p | 97.45p | 93.70p | 96.00p | 1188379 |
23/06/2011 | 95.70p | 96.50p | 93.00p | 93.00p | 1085782 |
22/06/2011 | 94.95p | 97.00p | 94.20p | 96.50p | 1206766 |
21/06/2011 | 94.90p | 95.40p | 93.51p | 95.15p | 515209 |
20/06/2011 | 94.60p | 95.40p | 93.17p | 94.40p | 1159475 |
17/06/2011 | 93.80p | 95.50p | 93.00p | 94.50p | 1755305 |
16/06/2011 | 96.55p | 97.90p | 92.00p | 93.95p | 1716011 |
15/06/2011 | 98.40p | 98.40p | 96.40p | 96.40p | 332516 |
14/06/2011 | 98.60p | 98.95p | 97.26p | 98.95p | 921950 |
13/06/2011 | 98.10p | 98.35p | 96.30p | 97.15p | 423218 |
10/06/2011 | 100.00p | 101.13p | 97.10p | 97.25p | 952686 |
09/06/2011 | 101.80p | 101.92p | 99.03p | 100.60p | 987245 |
08/06/2011 | 102.50p | 103.50p | 100.10p | 102.70p | 721109 |
07/06/2011 | 102.90p | 102.90p | 101.00p | 102.40p | 1090844 |
06/06/2011 | 102.10p | 103.71p | 101.50p | 102.00p | 1364095 |
03/06/2011 | 102.60p | 104.40p | 102.30p | 103.30p | 810985 |
02/06/2011 | 102.50p | 103.80p | 101.70p | 102.50p | 719946 |
01/06/2011 | 105.40p | 105.40p | 102.60p | 102.60p | 994449 |
31/05/2011 | 103.90p | 105.40p | 103.90p | 104.70p | 910073 |
27/05/2011 | 103.80p | 103.80p | 102.60p | 103.60p | 334882 |
26/05/2011 | 103.60p | 103.90p | 102.50p | 103.50p | 335110 |
25/05/2011 | 104.10p | 104.10p | 102.50p | 102.60p | 393348 |
24/05/2011 | 103.20p | 105.00p | 103.20p | 103.90p | 439802 |
23/05/2011 | 107.40p | 107.80p | 103.00p | 103.20p | 1278752 |
20/05/2011 | 108.00p | 108.90p | 107.40p | 107.40p | 315751 |
19/05/2011 | 107.50p | 108.50p | 107.00p | 107.70p | 501512 |
18/05/2011 | 108.70p | 108.70p | 106.50p | 107.50p | 240461 |
17/05/2011 | 106.60p | 108.46p | 106.39p | 107.00p | 452587 |
16/05/2011 | 108.60p | 108.60p | 107.00p | 108.00p | 339204 |
13/05/2011 | 108.30p | 109.60p | 107.20p | 108.20p | 259281 |
12/05/2011 | 108.20p | 108.20p | 106.90p | 107.90p | 305935 |
11/05/2011 | 110.00p | 110.00p | 107.50p | 108.50p | 595014 |
10/05/2011 | 108.30p | 109.80p | 108.30p | 109.80p | 584423 |
09/05/2011 | 109.00p | 109.20p | 108.10p | 108.60p | 326284 |
06/05/2011 | 108.20p | 109.00p | 106.78p | 109.00p | 856180 |
05/05/2011 | 110.20p | 110.20p | 108.30p | 109.10p | 817196 |
04/05/2011 | 112.40p | 113.00p | 108.70p | 109.50p | 471731 |
03/05/2011 | 113.20p | 114.30p | 112.48p | 113.90p | 391865 |
28/04/2011 | 113.10p | 113.70p | 112.20p | 113.20p | 807768 |
27/04/2011 | 114.70p | 114.70p | 113.10p | 113.10p | 302740 |
26/04/2011 | 115.00p | 115.20p | 113.00p | 114.30p | 326769 |
21/04/2011 | 112.50p | 114.80p | 112.50p | 114.30p | 371957 |
20/04/2011 | 111.70p | 114.10p | 111.70p | 113.80p | 421314 |
19/04/2011 | 111.30p | 112.40p | 110.60p | 112.30p | 516625 |
18/04/2011 | 111.80p | 112.90p | 110.40p | 110.40p | 177697 |
15/04/2011 | 112.00p | 113.00p | 111.90p | 113.00p | 469574 |
14/04/2011 | 112.00p | 112.70p | 112.00p | 112.20p | 313500 |
13/04/2011 | 112.10p | 112.70p | 111.89p | 112.70p | 187792 |
12/04/2011 | 112.50p | 113.00p | 112.00p | 112.20p | 521138 |
11/04/2011 | 113.20p | 113.40p | 112.60p | 113.00p | 405734 |
08/04/2011 | 112.50p | 113.50p | 112.15p | 113.00p | 495219 |
07/04/2011 | 113.30p | 113.30p | 112.00p | 112.90p | 849760 |
06/04/2011 | 112.70p | 113.30p | 112.00p | 113.20p | 761333 |
05/04/2011 | 112.70p | 112.70p | 110.90p | 112.70p | 736470 |
04/04/2011 | 112.00p | 112.70p | 110.00p | 112.70p | 747777 |
01/04/2011 | 110.30p | 112.00p | 110.30p | 112.00p | 716520 |
31/03/2011 | 111.40p | 111.60p | 110.00p | 110.00p | 499071 |
30/03/2011 | 110.50p | 111.80p | 110.30p | 111.70p | 681092 |
29/03/2011 | 108.40p | 110.90p | 108.40p | 110.90p | 754215 |
28/03/2011 | 107.90p | 109.00p | 107.60p | 109.00p | 299776 |
25/03/2011 | 108.60p | 108.80p | 107.81p | 108.80p | 581807 |
24/03/2011 | 107.10p | 108.10p | 106.90p | 108.10p | 998829 |
23/03/2011 | 107.00p | 107.50p | 106.80p | 107.30p | 590417 |
22/03/2011 | 107.20p | 108.00p | 106.60p | 107.10p | 327592 |
21/03/2011 | 107.50p | 108.00p | 107.00p | 107.80p | 439330 |
18/03/2011 | 107.00p | 107.50p | 106.00p | 107.50p | 1216769 |
17/03/2011 | 106.30p | 107.30p | 105.90p | 107.00p | 1368487 |
16/03/2011 | 106.80p | 109.50p | 106.30p | 106.30p | 1411708 |
15/03/2011 | 107.00p | 107.00p | 103.10p | 106.50p | 1146348 |
14/03/2011 | 108.20p | 109.00p | 106.61p | 108.50p | 1181522 |
11/03/2011 | 111.40p | 111.40p | 108.20p | 108.70p | 1157732 |
10/03/2011 | 112.70p | 113.00p | 111.00p | 111.40p | 705042 |
09/03/2011 | 112.50p | 113.30p | 112.09p | 113.20p | 2376142 |
08/03/2011 | 111.40p | 112.10p | 110.10p | 112.10p | 959576 |
07/03/2011 | 109.00p | 111.00p | 108.20p | 109.50p | 3316300 |
04/03/2011 | 109.70p | 110.80p | 108.90p | 110.50p | 966712 |
03/03/2011 | 109.10p | 110.50p | 109.00p | 110.50p | 1184044 |
02/03/2011 | 106.50p | 110.00p | 105.60p | 109.50p | 1229823 |
01/03/2011 | 105.50p | 107.40p | 105.50p | 106.30p | 1440898 |
28/02/2011 | 104.50p | 106.00p | 104.00p | 106.00p | 684588 |
25/02/2011 | 104.50p | 104.95p | 103.50p | 104.80p | 889451 |
24/02/2011 | 104.00p | 104.90p | 103.50p | 103.80p | 807034 |
23/02/2011 | 108.00p | 108.00p | 103.60p | 105.10p | 1469683 |
22/02/2011 | 109.50p | 109.50p | 106.91p | 108.20p | 998797 |
21/02/2011 | 110.30p | 110.60p | 109.00p | 109.00p | 382535 |
18/02/2011 | 109.80p | 110.30p | 109.13p | 110.10p | 829475 |
17/02/2011 | 109.80p | 109.80p | 108.80p | 109.70p | 877792 |
16/02/2011 | 109.70p | 109.80p | 108.80p | 109.40p | 491066 |
15/02/2011 | 109.69p | 110.30p | 108.70p | 109.60p | 745206 |
14/02/2011 | 107.00p | 109.80p | 107.00p | 109.50p | 1667589 |
11/02/2011 | 107.30p | 107.30p | 106.00p | 107.30p | 1132406 |
10/02/2011 | 107.50p | 107.50p | 105.50p | 107.50p | 1602000 |
09/02/2011 | 109.50p | 109.50p | 108.00p | 108.50p | 1579776 |
08/02/2011 | 110.60p | 110.89p | 109.50p | 109.90p | 941504 |
07/02/2011 | 112.40p | 112.40p | 110.10p | 111.00p | 903006 |
04/02/2011 | 111.20p | 112.50p | 111.20p | 111.70p | 517815 |
03/02/2011 | 111.50p | 112.30p | 111.00p | 111.20p | 353742 |
02/02/2011 | 112.30p | 112.40p | 111.57p | 112.00p | 299303 |
01/02/2011 | 112.00p | 112.74p | 111.15p | 111.80p | 576114 |
31/01/2011 | 112.30p | 112.50p | 111.50p | 112.00p | 480649 |
28/01/2011 | 113.30p | 113.30p | 112.00p | 112.00p | 803562 |
27/01/2011 | 113.60p | 113.60p | 112.50p | 112.60p | 330403 |
26/01/2011 | 112.90p | 114.40p | 112.80p | 113.20p | 396842 |
25/01/2011 | 113.30p | 113.30p | 112.60p | 112.80p | 1304117 |
24/01/2011 | 112.50p | 113.30p | 112.11p | 113.30p | 1006974 |
21/01/2011 | 113.70p | 114.00p | 112.70p | 113.10p | 807657 |
20/01/2011 | 115.00p | 115.40p | 113.70p | 113.80p | 895504 |
19/01/2011 | 115.50p | 116.00p | 114.70p | 115.60p | 1166176 |
18/01/2011 | 116.50p | 116.50p | 114.00p | 115.00p | 2130629 |
17/01/2011 | 118.00p | 118.00p | 115.27p | 116.40p | 1026281 |
14/01/2011 | 118.40p | 118.40p | 117.00p | 117.10p | 524080 |
13/01/2011 | 119.00p | 119.00p | 117.75p | 118.50p | 480258 |
12/01/2011 | 118.20p | 119.00p | 117.55p | 119.00p | 636858 |
11/01/2011 | 118.20p | 118.20p | 117.00p | 118.10p | 1045312 |
10/01/2011 | 118.50p | 118.50p | 116.00p | 116.50p | 874471 |
07/01/2011 | 119.80p | 120.00p | 117.60p | 117.70p | 592728 |
06/01/2011 | 120.90p | 121.10p | 119.22p | 119.50p | 632436 |
05/01/2011 | 119.60p | 121.90p | 118.90p | 120.90p | 1060308 |
04/01/2011 | 120.00p | 121.70p | 118.90p | 119.70p | 555733 |
31/12/2010 | 119.60p | 119.90p | 118.00p | 118.70p | 143924 |
30/12/2010 | 120.50p | 120.50p | 118.00p | 118.00p | 430158 |
29/12/2010 | 121.40p | 121.40p | 118.90p | 120.50p | 542715 |
24/12/2010 | 121.10p | 121.40p | 118.90p | 118.90p | 312629 |
23/12/2010 | 119.10p | 120.00p | 119.00p | 119.20p | 412030 |
22/12/2010 | 121.40p | 121.40p | 119.00p | 119.50p | 549269 |
21/12/2010 | 120.00p | 121.40p | 119.55p | 121.40p | 255491 |
*Close Price adjusted for both dividends and splits