Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2012 | 174.80p | 175.94p | 171.21p | 174.56p | 2634494 |
25/07/2012 | 168.61p | 177.17p | 167.18p | 173.58p | 5294245 |
24/07/2012 | 167.38p | 168.28p | 166.08p | 167.46p | 1207939 |
23/07/2012 | 169.18p | 169.18p | 163.31p | 166.49p | 1635312 |
20/07/2012 | 170.16p | 171.21p | 167.95p | 169.34p | 1993631 |
19/07/2012 | 169.58p | 171.46p | 166.25p | 170.16p | 3907207 |
18/07/2012 | 164.53p | 168.61p | 163.80p | 168.28p | 2089383 |
17/07/2012 | 162.90p | 169.01p | 162.33p | 163.80p | 2917821 |
16/07/2012 | 154.01p | 164.12p | 153.36p | 163.06p | 3046452 |
13/07/2012 | 152.22p | 156.67p | 150.59p | 154.66p | 1937637 |
12/07/2012 | 154.91p | 166.85p | 151.65p | 152.79p | 2623909 |
11/07/2012 | 155.15p | 158.25p | 151.73p | 154.91p | 4235464 |
10/07/2012 | 173.33p | 175.94p | 165.18p | 166.65p | 5225450 |
09/07/2012 | 176.51p | 176.51p | 171.46p | 172.44p | 2755808 |
06/07/2012 | 174.64p | 176.11p | 173.49p | 175.29p | 2252214 |
05/07/2012 | 179.78p | 180.02p | 172.44p | 174.15p | 2944237 |
04/07/2012 | 181.73p | 182.79p | 177.82p | 179.53p | 2305296 |
03/07/2012 | 190.78p | 190.78p | 181.90p | 181.90p | 2170208 |
02/07/2012 | 183.36p | 191.11p | 181.73p | 190.37p | 3010884 |
29/06/2012 | 181.98p | 184.02p | 179.69p | 182.87p | 2138996 |
28/06/2012 | 176.19p | 178.06p | 174.97p | 178.06p | 1644057 |
27/06/2012 | 175.13p | 175.78p | 173.57p | 175.29p | 1276392 |
26/06/2012 | 174.48p | 176.92p | 173.01p | 174.15p | 1805400 |
25/06/2012 | 176.68p | 177.57p | 173.17p | 173.66p | 852116 |
22/06/2012 | 174.80p | 177.49p | 173.99p | 176.76p | 2105962 |
21/06/2012 | 177.25p | 177.25p | 174.56p | 176.03p | 2202063 |
20/06/2012 | 174.64p | 177.82p | 173.42p | 177.66p | 2825460 |
19/06/2012 | 170.73p | 175.45p | 170.24p | 174.72p | 2395578 |
18/06/2012 | 172.76p | 172.76p | 167.63p | 170.40p | 2327860 |
15/06/2012 | 164.86p | 170.97p | 164.86p | 170.48p | 4136664 |
14/06/2012 | 161.92p | 166.40p | 160.29p | 164.37p | 2126281 |
13/06/2012 | 167.06p | 168.77p | 161.68p | 161.68p | 2290847 |
12/06/2012 | 170.48p | 171.50p | 164.53p | 166.89p | 2121496 |
11/06/2012 | 175.21p | 175.70p | 170.64p | 171.21p | 1438356 |
08/06/2012 | 172.27p | 174.34p | 171.70p | 173.17p | 1483401 |
07/06/2012 | 174.15p | 175.94p | 171.05p | 173.50p | 1975695 |
06/06/2012 | 174.39p | 174.39p | 169.23p | 173.17p | 2809852 |
01/06/2012 | 172.03p | 172.03p | 167.87p | 168.77p | 5052112 |
31/05/2012 | 175.78p | 177.49p | 169.99p | 171.38p | 2230912 |
30/05/2012 | 175.45p | 175.45p | 172.44p | 173.99p | 1903719 |
29/05/2012 | 180.67p | 182.54p | 173.82p | 175.62p | 2636919 |
28/05/2012 | 180.35p | 181.68p | 178.64p | 180.26p | 1523018 |
25/05/2012 | 183.12p | 183.12p | 177.49p | 178.39p | 2327407 |
24/05/2012 | 180.59p | 182.38p | 176.03p | 181.73p | 3967323 |
23/05/2012 | 166.49p | 184.39p | 166.49p | 179.45p | 6592275 |
22/05/2012 | 165.92p | 168.04p | 161.51p | 167.06p | 2174912 |
21/05/2012 | 163.39p | 166.40p | 161.27p | 165.10p | 2889904 |
18/05/2012 | 157.44p | 164.37p | 155.40p | 163.71p | 2045852 |
17/05/2012 | 161.92p | 162.33p | 157.42p | 158.50p | 1758633 |
16/05/2012 | 160.13p | 162.98p | 157.93p | 161.11p | 2419107 |
15/05/2012 | 167.63p | 168.04p | 160.70p | 161.68p | 2571583 |
14/05/2012 | 170.48p | 170.94p | 166.73p | 167.55p | 2062235 |
11/05/2012 | 167.87p | 171.79p | 166.24p | 171.30p | 2856693 |
10/05/2012 | 162.00p | 169.58p | 161.16p | 168.52p | 3751658 |
09/05/2012 | 159.88p | 161.71p | 157.27p | 160.45p | 3279685 |
08/05/2012 | 158.74p | 162.57p | 158.17p | 159.31p | 2677699 |
04/05/2012 | 162.33p | 162.33p | 157.60p | 158.58p | 1963748 |
03/05/2012 | 161.02p | 164.04p | 159.88p | 162.57p | 2248832 |
02/05/2012 | 162.57p | 163.98p | 156.54p | 160.45p | 3012162 |
01/05/2012 | 159.96p | 164.04p | 159.07p | 163.47p | 1180750 |
30/04/2012 | 164.28p | 165.59p | 156.78p | 158.82p | 2540848 |
27/04/2012 | 157.11p | 164.04p | 155.40p | 163.80p | 1934522 |
26/04/2012 | 159.56p | 161.03p | 155.81p | 158.09p | 1796992 |
25/04/2012 | 159.72p | 161.51p | 157.88p | 159.80p | 1197214 |
24/04/2012 | 156.70p | 159.64p | 156.29p | 159.47p | 3240084 |
23/04/2012 | 159.31p | 159.79p | 154.50p | 154.91p | 3507517 |
20/04/2012 | 159.56p | 162.49p | 159.56p | 160.53p | 2151414 |
19/04/2012 | 165.92p | 165.92p | 159.37p | 159.64p | 2947334 |
18/04/2012 | 166.65p | 168.61p | 164.61p | 164.69p | 4012686 |
17/04/2012 | 160.37p | 167.32p | 159.64p | 166.08p | 3069345 |
16/04/2012 | 163.63p | 164.77p | 159.31p | 161.02p | 2969184 |
13/04/2012 | 167.30p | 168.44p | 163.39p | 163.88p | 2825884 |
12/04/2012 | 161.59p | 169.26p | 161.35p | 167.95p | 4103732 |
11/04/2012 | 162.17p | 164.61p | 160.94p | 162.65p | 4209023 |
10/04/2012 | 170.07p | 171.05p | 161.84p | 161.84p | 5319383 |
05/04/2012 | 177.25p | 179.13p | 171.70p | 174.39p | 3710868 |
04/04/2012 | 183.77p | 184.95p | 175.78p | 176.84p | 3561573 |
03/04/2012 | 183.44p | 186.38p | 183.04p | 184.75p | 4785361 |
02/04/2012 | 190.70p | 194.37p | 180.59p | 183.44p | 8420207 |
30/03/2012 | 200.65p | 203.01p | 192.87p | 193.80p | 5786954 |
29/03/2012 | 199.75p | 205.21p | 191.76p | 201.71p | 15940373 |
28/03/2012 | 237.58p | 240.11p | 235.71p | 235.71p | 1604196 |
27/03/2012 | 243.04p | 245.08p | 235.95p | 237.83p | 2195558 |
26/03/2012 | 238.89p | 242.23p | 236.88p | 241.90p | 1823662 |
23/03/2012 | 235.62p | 237.58p | 234.56p | 237.50p | 1286666 |
22/03/2012 | 238.80p | 239.62p | 233.50p | 234.81p | 1824900 |
21/03/2012 | 239.54p | 241.17p | 237.26p | 239.70p | 2068446 |
20/03/2012 | 241.82p | 242.22p | 238.07p | 239.78p | 1166506 |
19/03/2012 | 238.72p | 244.27p | 237.74p | 242.15p | 1842652 |
16/03/2012 | 237.42p | 240.68p | 236.52p | 238.80p | 4412954 |
15/03/2012 | 236.52p | 237.26p | 233.83p | 236.52p | 2009750 |
14/03/2012 | 236.77p | 239.95p | 235.54p | 236.68p | 1763745 |
13/03/2012 | 233.67p | 236.60p | 231.88p | 235.54p | 1790183 |
12/03/2012 | 230.81p | 233.91p | 230.81p | 232.77p | 1408204 |
09/03/2012 | 232.12p | 234.08p | 230.81p | 231.47p | 1971918 |
08/03/2012 | 234.73p | 235.79p | 229.46p | 232.20p | 2053564 |
07/03/2012 | 230.49p | 234.56p | 228.91p | 233.91p | 2162744 |
06/03/2012 | 235.71p | 235.71p | 229.63p | 230.32p | 1799993 |
05/03/2012 | 236.93p | 238.18p | 232.61p | 235.71p | 1532251 |
02/03/2012 | 240.92p | 244.10p | 237.15p | 237.34p | 1383653 |
01/03/2012 | 238.97p | 242.07p | 237.90p | 240.60p | 1221506 |
29/02/2012 | 238.40p | 241.17p | 233.88p | 239.78p | 2250039 |
28/02/2012 | 237.83p | 239.10p | 236.44p | 237.83p | 1283858 |
27/02/2012 | 240.43p | 242.26p | 236.11p | 237.42p | 2392920 |
24/02/2012 | 241.33p | 244.04p | 240.43p | 240.68p | 1826123 |
23/02/2012 | 246.79p | 246.79p | 239.05p | 240.92p | 3594034 |
22/02/2012 | 247.36p | 248.26p | 243.37p | 247.20p | 2904990 |
21/02/2012 | 247.04p | 247.04p | 244.76p | 246.39p | 2035204 |
20/02/2012 | 247.28p | 248.67p | 245.82p | 246.47p | 1593023 |
17/02/2012 | 245.90p | 248.51p | 245.08p | 247.77p | 1112508 |
16/02/2012 | 242.47p | 245.82p | 242.23p | 245.00p | 1499095 |
15/02/2012 | 248.67p | 249.10p | 241.98p | 244.59p | 2373712 |
14/02/2012 | 248.67p | 250.06p | 246.14p | 246.96p | 1668808 |
13/02/2012 | 249.48p | 249.97p | 247.45p | 248.59p | 1207380 |
10/02/2012 | 248.59p | 249.81p | 247.04p | 247.77p | 2003790 |
09/02/2012 | 249.57p | 250.95p | 248.02p | 248.75p | 1317528 |
08/02/2012 | 250.87p | 252.01p | 249.08p | 249.89p | 1942964 |
07/02/2012 | 250.46p | 251.85p | 247.80p | 251.36p | 2567711 |
06/02/2012 | 251.69p | 254.87p | 248.91p | 249.57p | 2142554 |
03/02/2012 | 249.73p | 254.49p | 248.91p | 252.83p | 2950070 |
02/02/2012 | 251.52p | 252.18p | 246.06p | 249.48p | 2979018 |
01/02/2012 | 253.15p | 259.43p | 252.83p | 258.05p | 3706541 |
31/01/2012 | 251.77p | 256.13p | 249.97p | 252.75p | 2643490 |
30/01/2012 | 251.28p | 252.99p | 249.48p | 250.95p | 1793555 |
27/01/2012 | 249.73p | 254.95p | 249.73p | 252.75p | 3136348 |
26/01/2012 | 248.10p | 252.18p | 246.47p | 250.14p | 2538508 |
25/01/2012 | 254.62p | 256.25p | 246.14p | 248.42p | 2878263 |
24/01/2012 | 248.67p | 256.01p | 248.25p | 253.40p | 2938190 |
23/01/2012 | 248.34p | 250.71p | 246.01p | 250.14p | 1753241 |
20/01/2012 | 250.06p | 251.28p | 247.04p | 247.53p | 2575293 |
19/01/2012 | 251.77p | 251.85p | 248.10p | 249.73p | 1928584 |
18/01/2012 | 252.42p | 252.42p | 249.00p | 251.12p | 1480845 |
17/01/2012 | 259.19p | 259.19p | 251.44p | 251.60p | 1726145 |
16/01/2012 | 259.35p | 259.76p | 255.84p | 257.56p | 1277376 |
13/01/2012 | 263.43p | 265.22p | 255.27p | 259.19p | 1851628 |
12/01/2012 | 264.32p | 265.67p | 257.80p | 260.90p | 3079342 |
11/01/2012 | 268.16p | 270.11p | 264.65p | 266.20p | 1637438 |
10/01/2012 | 274.19p | 275.98p | 267.34p | 268.64p | 1681386 |
09/01/2012 | 277.45p | 278.59p | 267.99p | 271.66p | 1351650 |
06/01/2012 | 273.62p | 279.83p | 272.48p | 276.80p | 1412276 |
05/01/2012 | 279.65p | 279.65p | 270.85p | 273.13p | 1728838 |
04/01/2012 | 276.63p | 280.14p | 271.99p | 278.75p | 3073878 |
03/01/2012 | 278.27p | 280.47p | 275.33p | 280.47p | 1539235 |
30/12/2011 | 278.18p | 278.18p | 274.11p | 275.57p | 171274 |
29/12/2011 | 277.21p | 277.98p | 273.21p | 276.39p | 746214 |
28/12/2011 | 272.97p | 277.12p | 271.58p | 276.31p | 958489 |
23/12/2011 | 272.39p | 273.13p | 270.56p | 272.48p | 238690 |
22/12/2011 | 270.19p | 271.29p | 267.58p | 270.19p | 895136 |
21/12/2011 | 273.21p | 273.21p | 265.55p | 268.48p | 924119 |
20/12/2011 | 264.65p | 268.24p | 260.73p | 267.34p | 630942 |
19/12/2011 | 262.37p | 264.89p | 262.04p | 264.00p | 659427 |
16/12/2011 | 265.79p | 266.12p | 261.23p | 263.83p | 2039044 |
15/12/2011 | 259.35p | 264.57p | 258.30p | 264.57p | 1094382 |
14/12/2011 | 262.04p | 263.34p | 257.39p | 258.45p | 981691 |
13/12/2011 | 261.71p | 265.63p | 261.71p | 263.26p | 1485567 |
12/12/2011 | 259.84p | 262.20p | 257.88p | 261.23p | 1606842 |
09/12/2011 | 258.86p | 261.63p | 256.20p | 260.25p | 1144288 |
08/12/2011 | 264.73p | 265.46p | 258.62p | 259.35p | 903440 |
07/12/2011 | 267.34p | 267.34p | 258.62p | 262.45p | 1255740 |
06/12/2011 | 259.51p | 263.51p | 258.62p | 262.29p | 2627297 |
05/12/2011 | 264.00p | 265.03p | 257.55p | 258.21p | 1293440 |
02/12/2011 | 264.08p | 266.05p | 260.98p | 262.45p | 861891 |
01/12/2011 | 267.10p | 267.10p | 261.31p | 262.04p | 1872005 |
30/11/2011 | 253.24p | 266.61p | 252.09p | 266.04p | 2071220 |
29/11/2011 | 254.70p | 258.03p | 251.93p | 256.17p | 1027616 |
28/11/2011 | 255.93p | 256.50p | 253.89p | 254.05p | 1430578 |
25/11/2011 | 252.99p | 252.99p | 248.51p | 252.66p | 1548224 |
24/11/2011 | 259.11p | 260.08p | 252.58p | 252.58p | 946341 |
23/11/2011 | 258.53p | 261.80p | 256.58p | 257.31p | 1411081 |
22/11/2011 | 266.36p | 266.36p | 258.62p | 259.59p | 1962874 |
21/11/2011 | 270.44p | 271.49p | 263.51p | 265.30p | 1073802 |
18/11/2011 | 274.84p | 274.84p | 269.38p | 271.58p | 1078632 |
17/11/2011 | 277.53p | 277.53p | 268.64p | 274.11p | 1250058 |
16/11/2011 | 277.45p | 280.87p | 274.03p | 274.76p | 1461286 |
15/11/2011 | 273.86p | 278.84p | 273.86p | 277.21p | 1403446 |
14/11/2011 | 285.36p | 285.36p | 275.41p | 276.72p | 1022868 |
11/11/2011 | 276.72p | 281.93p | 273.45p | 281.53p | 1903694 |
10/11/2011 | 276.55p | 282.75p | 273.29p | 274.68p | 1652606 |
09/11/2011 | 271.50p | 278.51p | 269.87p | 278.02p | 3144546 |
08/11/2011 | 267.83p | 271.91p | 267.18p | 267.26p | 1257649 |
07/11/2011 | 269.54p | 270.68p | 266.44p | 268.24p | 1069539 |
04/11/2011 | 271.91p | 271.99p | 268.81p | 270.28p | 1352874 |
03/11/2011 | 264.73p | 273.13p | 264.73p | 271.42p | 1693860 |
02/11/2011 | 272.97p | 274.84p | 266.12p | 267.99p | 1745859 |
01/11/2011 | 272.39p | 272.39p | 262.53p | 270.36p | 1905873 |
31/10/2011 | 272.88p | 275.57p | 271.93p | 272.31p | 1175590 |
28/10/2011 | 276.06p | 276.39p | 270.03p | 274.43p | 1024589 |
27/10/2011 | 273.45p | 277.04p | 272.40p | 274.51p | 1140939 |
26/10/2011 | 271.66p | 271.66p | 262.61p | 267.83p | 1238705 |
25/10/2011 | 271.01p | 273.29p | 266.12p | 270.60p | 1130698 |
24/10/2011 | 269.22p | 270.85p | 267.18p | 270.68p | 938807 |
21/10/2011 | 264.98p | 270.68p | 264.98p | 268.89p | 927877 |
20/10/2011 | 264.89p | 264.89p | 259.68p | 263.10p | 951408 |
19/10/2011 | 263.18p | 265.55p | 260.00p | 264.32p | 1597382 |
18/10/2011 | 261.96p | 263.67p | 259.11p | 259.51p | 920008 |
17/10/2011 | 269.22p | 269.70p | 262.45p | 265.87p | 871140 |
14/10/2011 | 270.19p | 271.09p | 266.52p | 266.69p | 1114146 |
13/10/2011 | 274.92p | 276.06p | 267.34p | 268.64p | 1332076 |
12/10/2011 | 269.70p | 276.72p | 268.64p | 275.90p | 1232378 |
11/10/2011 | 269.38p | 271.09p | 267.75p | 269.22p | 1424549 |
*Close Price adjusted for both dividends and splits