Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2011 | 115.76p | 115.76p | 115.19p | 115.46p | 577516 |
20/09/2011 | 114.76p | 115.76p | 114.76p | 115.46p | 1457805 |
19/09/2011 | 114.76p | 115.26p | 114.26p | 114.56p | 684932 |
16/09/2011 | 114.96p | 115.36p | 114.76p | 114.76p | 2443477 |
15/09/2011 | 114.96p | 115.36p | 114.96p | 115.16p | 476379 |
14/09/2011 | 114.96p | 115.26p | 114.86p | 115.06p | 753352 |
13/09/2011 | 115.06p | 115.36p | 114.76p | 114.76p | 555957 |
12/09/2011 | 115.06p | 115.36p | 114.96p | 115.16p | 246286 |
09/09/2011 | 115.26p | 115.36p | 114.96p | 115.16p | 1089693 |
08/09/2011 | 115.46p | 115.46p | 114.96p | 115.06p | 1636964 |
07/09/2011 | 115.76p | 115.76p | 114.86p | 114.86p | 826917 |
06/09/2011 | 115.16p | 115.66p | 114.76p | 115.26p | 624960 |
05/09/2011 | 114.86p | 115.46p | 114.86p | 115.16p | 360771 |
02/09/2011 | 115.46p | 115.76p | 114.76p | 115.36p | 1431676 |
01/09/2011 | 115.66p | 116.06p | 114.96p | 115.36p | 1046220 |
31/08/2011 | 115.66p | 115.66p | 114.94p | 115.26p | 826968 |
30/08/2011 | 115.66p | 115.66p | 114.86p | 115.06p | 632070 |
26/08/2011 | 115.56p | 115.56p | 114.96p | 115.46p | 286046 |
25/08/2011 | 115.56p | 115.56p | 114.86p | 115.26p | 421756 |
24/08/2011 | 115.16p | 115.66p | 114.86p | 115.56p | 666238 |
23/08/2011 | 115.26p | 115.26p | 114.76p | 115.06p | 682095 |
22/08/2011 | 114.76p | 115.26p | 114.76p | 114.96p | 370073 |
19/08/2011 | 114.36p | 115.26p | 114.36p | 114.86p | 299480 |
18/08/2011 | 115.46p | 115.66p | 114.36p | 114.86p | 430039 |
17/08/2011 | 115.66p | 115.66p | 115.06p | 115.56p | 411908 |
16/08/2011 | 115.26p | 115.66p | 114.76p | 115.26p | 589397 |
15/08/2011 | 115.26p | 115.66p | 114.66p | 115.46p | 511579 |
12/08/2011 | 114.96p | 115.16p | 113.96p | 114.86p | 666543 |
11/08/2011 | 112.37p | 115.26p | 112.37p | 114.76p | 696442 |
10/08/2011 | 113.77p | 114.56p | 112.07p | 112.47p | 1164239 |
09/08/2011 | 113.57p | 114.56p | 111.57p | 112.77p | 1667353 |
08/08/2011 | 114.66p | 114.96p | 113.77p | 113.87p | 605519 |
05/08/2011 | 114.16p | 114.96p | 113.77p | 114.96p | 696990 |
04/08/2011 | 114.46p | 115.30p | 114.46p | 114.96p | 860163 |
03/08/2011 | 114.46p | 115.26p | 114.46p | 114.46p | 487085 |
02/08/2011 | 114.66p | 115.09p | 114.46p | 114.66p | 873011 |
01/08/2011 | 115.16p | 115.16p | 114.56p | 114.76p | 575213 |
29/07/2011 | 114.76p | 115.26p | 114.26p | 114.76p | 574503 |
28/07/2011 | 114.76p | 115.26p | 114.76p | 115.16p | 613573 |
27/07/2011 | 115.06p | 115.26p | 114.76p | 114.86p | 777004 |
26/07/2011 | 114.76p | 115.26p | 114.76p | 115.16p | 638377 |
25/07/2011 | 114.66p | 115.06p | 114.56p | 114.76p | 626492 |
22/07/2011 | 115.16p | 115.16p | 114.56p | 114.66p | 718414 |
21/07/2011 | 115.16p | 115.16p | 114.56p | 114.56p | 1209168 |
20/07/2011 | 114.76p | 115.26p | 114.66p | 114.86p | 819137 |
19/07/2011 | 114.36p | 115.06p | 114.36p | 114.96p | 515125 |
18/07/2011 | 114.66p | 115.06p | 114.36p | 114.36p | 807191 |
15/07/2011 | 114.96p | 115.16p | 114.66p | 114.66p | 1050678 |
14/07/2011 | 114.46p | 115.16p | 114.46p | 115.16p | 1016685 |
13/07/2011 | 114.46p | 114.76p | 114.36p | 114.56p | 991558 |
12/07/2011 | 114.26p | 114.76p | 114.16p | 114.66p | 710791 |
11/07/2011 | 114.66p | 115.01p | 114.16p | 114.36p | 828011 |
08/07/2011 | 114.46p | 114.96p | 114.46p | 114.66p | 549426 |
07/07/2011 | 114.56p | 114.76p | 114.26p | 114.66p | 998274 |
06/07/2011 | 114.76p | 114.76p | 114.06p | 114.56p | 1240062 |
05/07/2011 | 114.86p | 114.96p | 114.06p | 114.46p | 1584453 |
04/07/2011 | 114.96p | 114.96p | 114.36p | 114.56p | 428588 |
01/07/2011 | 115.16p | 115.16p | 114.46p | 114.66p | 633284 |
30/06/2011 | 114.96p | 114.96p | 114.66p | 114.66p | 1023034 |
29/06/2011 | 115.06p | 115.06p | 114.51p | 114.76p | 991367 |
28/06/2011 | 114.66p | 114.66p | 114.46p | 114.46p | 960301 |
27/06/2011 | 114.76p | 115.16p | 114.16p | 114.46p | 752011 |
24/06/2011 | 114.66p | 115.06p | 114.46p | 114.46p | 841597 |
23/06/2011 | 115.06p | 115.16p | 114.51p | 114.56p | 712216 |
22/06/2011 | 115.36p | 115.36p | 114.66p | 114.76p | 663042 |
21/06/2011 | 115.56p | 115.56p | 114.96p | 115.06p | 854298 |
20/06/2011 | 115.06p | 115.46p | 114.96p | 115.16p | 513633 |
17/06/2011 | 115.66p | 115.96p | 114.96p | 114.96p | 1922984 |
16/06/2011 | 116.36p | 116.76p | 115.76p | 116.06p | 811127 |
15/06/2011 | 117.26p | 117.56p | 116.36p | 116.46p | 1041488 |
14/06/2011 | 116.96p | 117.96p | 116.96p | 117.36p | 562760 |
13/06/2011 | 117.06p | 117.48p | 116.96p | 117.36p | 500341 |
10/06/2011 | 117.46p | 118.76p | 116.86p | 116.86p | 920531 |
09/06/2011 | 117.46p | 117.76p | 116.86p | 117.66p | 761301 |
08/06/2011 | 117.76p | 117.86p | 117.36p | 117.36p | 935857 |
07/06/2011 | 117.86p | 118.06p | 117.76p | 117.86p | 826965 |
06/06/2011 | 117.96p | 118.06p | 117.76p | 117.96p | 723993 |
03/06/2011 | 117.86p | 118.16p | 117.66p | 117.96p | 1082917 |
02/06/2011 | 117.16p | 118.06p | 117.16p | 117.76p | 743505 |
01/06/2011 | 118.06p | 118.06p | 117.16p | 117.16p | 590648 |
31/05/2011 | 117.36p | 118.26p | 117.27p | 117.76p | 839670 |
27/05/2011 | 117.26p | 117.76p | 117.26p | 117.36p | 780931 |
26/05/2011 | 117.26p | 117.46p | 116.86p | 116.96p | 854603 |
25/05/2011 | 118.26p | 118.26p | 116.76p | 116.86p | 1167581 |
24/05/2011 | 119.85p | 120.15p | 119.75p | 119.95p | 776623 |
23/05/2011 | 119.95p | 120.55p | 119.55p | 120.05p | 728099 |
20/05/2011 | 120.45p | 120.65p | 119.95p | 120.15p | 559305 |
19/05/2011 | 120.15p | 120.25p | 119.55p | 119.75p | 1054822 |
18/05/2011 | 119.75p | 120.55p | 119.75p | 120.05p | 1349297 |
17/05/2011 | 120.75p | 120.75p | 119.55p | 119.55p | 1250166 |
16/05/2011 | 120.75p | 121.15p | 120.05p | 120.55p | 1208980 |
13/05/2011 | 119.65p | 121.25p | 119.25p | 121.05p | 1564380 |
12/05/2011 | 119.05p | 119.55p | 118.61p | 119.45p | 1142665 |
11/05/2011 | 118.56p | 119.10p | 117.56p | 118.76p | 1013548 |
10/05/2011 | 118.56p | 119.25p | 118.36p | 118.95p | 801296 |
09/05/2011 | 118.46p | 118.76p | 117.86p | 118.26p | 1616548 |
06/05/2011 | 118.16p | 118.36p | 117.76p | 118.26p | 845200 |
05/05/2011 | 118.16p | 118.36p | 117.76p | 118.36p | 828670 |
04/05/2011 | 117.76p | 118.26p | 117.62p | 118.16p | 1003575 |
03/05/2011 | 117.46p | 117.76p | 116.91p | 117.76p | 828016 |
28/04/2011 | 117.26p | 117.76p | 116.86p | 117.66p | 1139626 |
27/04/2011 | 117.76p | 117.76p | 116.56p | 116.86p | 824503 |
26/04/2011 | 117.66p | 117.86p | 117.56p | 117.76p | 648843 |
21/04/2011 | 118.26p | 118.26p | 117.36p | 117.36p | 549562 |
20/04/2011 | 118.26p | 118.26p | 117.76p | 117.96p | 446726 |
19/04/2011 | 117.46p | 118.26p | 117.46p | 118.26p | 395521 |
18/04/2011 | 118.46p | 118.46p | 117.46p | 117.76p | 541180 |
15/04/2011 | 117.76p | 118.46p | 117.76p | 118.16p | 2367759 |
14/04/2011 | 117.46p | 118.16p | 117.46p | 118.16p | 916640 |
13/04/2011 | 117.56p | 118.06p | 117.36p | 118.06p | 674138 |
12/04/2011 | 117.96p | 118.26p | 117.56p | 117.96p | 588270 |
11/04/2011 | 117.86p | 118.76p | 117.76p | 118.16p | 860594 |
08/04/2011 | 117.36p | 118.16p | 117.36p | 118.16p | 618778 |
07/04/2011 | 117.86p | 117.99p | 117.46p | 117.96p | 560277 |
06/04/2011 | 117.96p | 118.06p | 117.56p | 117.86p | 1180122 |
05/04/2011 | 117.56p | 117.96p | 117.56p | 117.56p | 1086495 |
04/04/2011 | 117.86p | 118.46p | 117.56p | 117.66p | 733388 |
01/04/2011 | 117.76p | 118.47p | 117.66p | 118.46p | 1231266 |
31/03/2011 | 118.46p | 118.56p | 117.86p | 117.86p | 1071773 |
30/03/2011 | 118.46p | 118.76p | 117.86p | 118.26p | 965035 |
29/03/2011 | 117.76p | 118.76p | 117.76p | 118.76p | 1387516 |
28/03/2011 | 117.56p | 118.26p | 117.56p | 118.26p | 522899 |
25/03/2011 | 117.56p | 118.26p | 117.56p | 118.16p | 340748 |
24/03/2011 | 117.06p | 118.26p | 117.06p | 117.86p | 681010 |
23/03/2011 | 117.56p | 117.96p | 117.06p | 117.16p | 438702 |
22/03/2011 | 118.16p | 118.46p | 108.18p | 117.26p | 699376 |
21/03/2011 | 118.06p | 118.76p | 117.86p | 118.16p | 743548 |
18/03/2011 | 116.66p | 118.46p | 116.66p | 118.46p | 1446826 |
17/03/2011 | 115.36p | 117.36p | 115.36p | 117.36p | 879514 |
16/03/2011 | 115.56p | 116.36p | 115.46p | 115.66p | 604457 |
15/03/2011 | 115.76p | 116.76p | 115.36p | 115.56p | 1112669 |
14/03/2011 | 115.36p | 116.76p | 115.36p | 116.56p | 1142908 |
11/03/2011 | 114.76p | 116.26p | 114.33p | 115.96p | 990931 |
10/03/2011 | 114.76p | 115.22p | 113.87p | 114.56p | 1278660 |
09/03/2011 | 116.26p | 116.26p | 114.66p | 114.76p | 865681 |
08/03/2011 | 116.46p | 116.56p | 115.86p | 116.46p | 720288 |
07/03/2011 | 115.96p | 117.17p | 115.96p | 116.96p | 612425 |
04/03/2011 | 116.86p | 117.26p | 116.01p | 116.56p | 925306 |
03/03/2011 | 116.26p | 117.46p | 116.26p | 117.46p | 719185 |
02/03/2011 | 116.06p | 116.56p | 115.76p | 116.26p | 743719 |
01/03/2011 | 116.16p | 116.76p | 115.36p | 116.36p | 784397 |
28/02/2011 | 116.76p | 116.76p | 115.16p | 115.16p | 1819228 |
25/02/2011 | 116.86p | 117.16p | 116.36p | 116.56p | 1395385 |
24/02/2011 | 116.86p | 117.66p | 116.86p | 116.96p | 604222 |
23/02/2011 | 117.06p | 117.76p | 116.86p | 116.86p | 506798 |
22/02/2011 | 117.96p | 118.01p | 117.06p | 117.06p | 658666 |
21/02/2011 | 118.66p | 118.66p | 117.96p | 118.26p | 369701 |
18/02/2011 | 118.56p | 119.40p | 117.76p | 118.56p | 838341 |
17/02/2011 | 119.15p | 119.75p | 118.46p | 118.56p | 925295 |
16/02/2011 | 118.56p | 119.75p | 118.46p | 119.75p | 912886 |
15/02/2011 | 117.36p | 119.25p | 117.36p | 118.76p | 773215 |
14/02/2011 | 116.36p | 118.06p | 116.36p | 117.76p | 877986 |
11/02/2011 | 116.36p | 116.86p | 116.26p | 116.66p | 990199 |
10/02/2011 | 116.76p | 116.76p | 116.26p | 116.36p | 625305 |
09/02/2011 | 117.46p | 117.46p | 116.92p | 117.16p | 843659 |
08/02/2011 | 117.36p | 117.56p | 116.86p | 116.96p | 908153 |
07/02/2011 | 117.26p | 117.76p | 117.26p | 117.66p | 1071827 |
04/02/2011 | 117.76p | 117.76p | 117.06p | 117.56p | 648747 |
03/02/2011 | 117.36p | 117.76p | 117.16p | 117.16p | 865738 |
02/02/2011 | 117.76p | 117.76p | 117.26p | 117.76p | 985565 |
01/02/2011 | 117.46p | 117.86p | 117.26p | 117.66p | 654191 |
31/01/2011 | 118.26p | 118.26p | 117.56p | 117.66p | 670635 |
28/01/2011 | 118.95p | 118.95p | 117.50p | 118.26p | 1035738 |
27/01/2011 | 118.26p | 118.95p | 117.76p | 117.76p | 494769 |
26/01/2011 | 119.35p | 119.35p | 117.86p | 117.86p | 955016 |
25/01/2011 | 120.75p | 120.75p | 118.46p | 118.66p | 915290 |
24/01/2011 | 120.45p | 120.75p | 119.93p | 119.95p | 3508518 |
21/01/2011 | 120.05p | 120.85p | 119.55p | 120.75p | 1870685 |
20/01/2011 | 119.75p | 120.75p | 119.55p | 120.35p | 1408087 |
19/01/2011 | 119.85p | 120.75p | 119.36p | 120.25p | 1749277 |
18/01/2011 | 120.75p | 120.75p | 118.76p | 119.65p | 937441 |
17/01/2011 | 119.15p | 120.25p | 118.95p | 119.15p | 417078 |
14/01/2011 | 120.25p | 120.25p | 118.95p | 119.65p | 370793 |
13/01/2011 | 120.25p | 120.25p | 118.95p | 119.25p | 1380685 |
12/01/2011 | 119.65p | 120.25p | 118.65p | 120.25p | 673724 |
11/01/2011 | 117.86p | 119.65p | 117.86p | 119.25p | 584017 |
10/01/2011 | 118.06p | 119.15p | 118.06p | 118.56p | 276306 |
07/01/2011 | 118.56p | 119.15p | 118.37p | 119.15p | 732804 |
06/01/2011 | 117.56p | 118.66p | 117.16p | 118.66p | 491320 |
05/01/2011 | 117.06p | 118.36p | 117.06p | 118.36p | 559219 |
04/01/2011 | 116.36p | 118.06p | 116.36p | 116.96p | 338780 |
31/12/2010 | 116.76p | 117.95p | 116.76p | 116.96p | 50772 |
30/12/2010 | 116.56p | 117.86p | 116.56p | 116.86p | 309090 |
29/12/2010 | 116.66p | 118.06p | 116.51p | 118.06p | 312492 |
24/12/2010 | 117.26p | 118.06p | 117.26p | 117.46p | 268787 |
23/12/2010 | 117.46p | 117.96p | 116.61p | 117.96p | 385706 |
22/12/2010 | 116.96p | 117.56p | 116.86p | 117.16p | 454973 |
21/12/2010 | 116.26p | 117.16p | 116.06p | 116.96p | 596518 |
20/12/2010 | 116.56p | 117.76p | 116.36p | 116.46p | 527201 |
17/12/2010 | 116.76p | 117.16p | 116.36p | 116.76p | 1196124 |
16/12/2010 | 117.46p | 117.66p | 115.96p | 116.36p | 1932950 |
15/12/2010 | 117.36p | 117.76p | 115.76p | 117.76p | 1284026 |
14/12/2010 | 117.16p | 118.66p | 117.16p | 118.66p | 593736 |
13/12/2010 | 115.56p | 117.96p | 115.36p | 117.76p | 732087 |
10/12/2010 | 114.26p | 115.66p | 114.26p | 115.56p | 233336 |
09/12/2010 | 115.06p | 115.26p | 114.76p | 115.26p | 435163 |
08/12/2010 | 115.66p | 115.76p | 114.56p | 114.66p | 640054 |
07/12/2010 | 115.66p | 115.76p | 114.86p | 115.46p | 698552 |
06/12/2010 | 115.76p | 115.76p | 114.96p | 114.96p | 524857 |
03/12/2010 | 114.96p | 116.21p | 114.96p | 115.26p | 651860 |
*Close Price adjusted for both dividends and splits