Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2011 | 165.00p | 168.00p | 164.12p | 165.00p | 9641 |
27/09/2011 | 171.00p | 171.00p | 167.00p | 167.00p | 164972 |
26/09/2011 | 165.00p | 170.00p | 165.00p | 170.00p | 16752 |
23/09/2011 | 174.00p | 175.00p | 165.99p | 175.00p | 12862 |
22/09/2011 | 171.94p | 172.23p | 167.12p | 171.00p | 6791 |
21/09/2011 | 164.68p | 164.78p | 164.00p | 164.00p | 6802 |
20/09/2011 | 164.00p | 164.17p | 163.22p | 164.00p | 3205 |
19/09/2011 | 165.00p | 165.00p | 163.00p | 164.50p | 14189 |
16/09/2011 | 165.00p | 168.75p | 164.25p | 165.00p | 34712 |
15/09/2011 | 165.25p | 165.25p | 164.25p | 164.25p | 11349 |
14/09/2011 | 167.00p | 171.53p | 164.25p | 167.00p | 205954 |
13/09/2011 | 168.50p | 168.50p | 163.00p | 165.50p | 33852 |
12/09/2011 | 175.00p | 175.00p | 167.00p | 170.00p | 19278 |
09/09/2011 | 173.51p | 173.51p | 168.91p | 171.00p | 2126 |
08/09/2011 | 172.94p | 173.51p | 170.50p | 173.00p | 0 |
07/09/2011 | 172.94p | 173.51p | 170.50p | 170.50p | 3143 |
06/09/2011 | 173.50p | 173.50p | 168.00p | 170.50p | 7937 |
05/09/2011 | 174.00p | 174.00p | 168.18p | 174.00p | 11958 |
02/09/2011 | 168.00p | 172.18p | 168.00p | 168.00p | 16529 |
01/09/2011 | 172.18p | 173.25p | 171.00p | 171.00p | 2335 |
31/08/2011 | 173.38p | 173.38p | 169.15p | 171.50p | 3790 |
30/08/2011 | 174.00p | 174.00p | 170.25p | 172.13p | 7709 |
26/08/2011 | 171.00p | 174.00p | 171.00p | 174.00p | 19679 |
25/08/2011 | 173.00p | 173.93p | 171.00p | 172.00p | 20362 |
24/08/2011 | 170.00p | 175.00p | 167.83p | 172.00p | 30966 |
23/08/2011 | 169.00p | 170.00p | 165.62p | 170.00p | 7169 |
22/08/2011 | 160.20p | 168.64p | 160.20p | 168.00p | 24663 |
19/08/2011 | 164.00p | 167.00p | 163.70p | 167.00p | 19625 |
18/08/2011 | 160.00p | 165.00p | 159.00p | 165.00p | 17971 |
17/08/2011 | 161.43p | 164.00p | 161.43p | 164.00p | 6000 |
16/08/2011 | 161.24p | 166.16p | 161.24p | 165.00p | 3293 |
15/08/2011 | 163.00p | 165.00p | 160.00p | 164.50p | 31879 |
12/08/2011 | 158.50p | 159.00p | 157.00p | 157.00p | 32392 |
11/08/2011 | 155.00p | 155.00p | 150.50p | 153.50p | 128218 |
10/08/2011 | 159.00p | 159.38p | 153.00p | 155.00p | 69999 |
09/08/2011 | 158.00p | 161.43p | 150.00p | 156.50p | 109303 |
08/08/2011 | 165.00p | 166.50p | 158.00p | 158.00p | 73533 |
05/08/2011 | 160.00p | 160.00p | 145.00p | 160.00p | 233912 |
04/08/2011 | 170.00p | 171.19p | 165.00p | 167.50p | 66842 |
03/08/2011 | 170.00p | 174.00p | 168.50p | 168.50p | 27055 |
02/08/2011 | 167.83p | 173.95p | 167.83p | 171.50p | 20280 |
01/08/2011 | 172.00p | 174.45p | 170.89p | 171.00p | 79178 |
29/07/2011 | 171.25p | 172.00p | 167.93p | 172.00p | 101324 |
28/07/2011 | 170.50p | 172.00p | 169.56p | 170.75p | 85970 |
27/07/2011 | 165.00p | 172.64p | 165.00p | 171.00p | 55452 |
26/07/2011 | 168.00p | 173.66p | 168.00p | 170.00p | 116971 |
25/07/2011 | 172.50p | 172.50p | 167.80p | 170.50p | 80278 |
22/07/2011 | 170.75p | 172.50p | 170.00p | 170.00p | 136884 |
21/07/2011 | 165.25p | 172.25p | 165.25p | 167.38p | 23723 |
20/07/2011 | 172.25p | 172.50p | 168.75p | 168.75p | 0 |
19/07/2011 | 172.25p | 172.50p | 170.31p | 172.50p | 26731 |
18/07/2011 | 170.00p | 170.50p | 166.80p | 170.50p | 39098 |
15/07/2011 | 169.75p | 173.00p | 167.74p | 173.00p | 25694 |
14/07/2011 | 170.00p | 172.83p | 165.00p | 172.00p | 11200 |
13/07/2011 | 169.75p | 172.00p | 160.00p | 170.00p | 66675 |
12/07/2011 | 167.00p | 168.50p | 160.00p | 160.00p | 37487 |
11/07/2011 | 167.25p | 172.95p | 165.00p | 165.00p | 14694 |
08/07/2011 | 170.00p | 171.32p | 168.50p | 168.50p | 34016 |
07/07/2011 | 168.25p | 171.50p | 168.25p | 168.50p | 123269 |
06/07/2011 | 168.50p | 171.80p | 168.50p | 168.88p | 102002 |
05/07/2011 | 168.25p | 170.33p | 167.95p | 168.00p | 45572 |
04/07/2011 | 170.00p | 171.75p | 168.60p | 170.62p | 38088 |
01/07/2011 | 170.00p | 170.00p | 165.87p | 168.50p | 1258365 |
30/06/2011 | 170.00p | 170.00p | 166.00p | 166.00p | 20478 |
29/06/2011 | 163.25p | 165.28p | 163.25p | 165.00p | 25257 |
28/06/2011 | 160.00p | 167.00p | 158.75p | 165.50p | 864790 |
27/06/2011 | 160.25p | 160.25p | 156.08p | 157.00p | 0 |
24/06/2011 | 160.25p | 160.25p | 156.08p | 157.50p | 35194 |
23/06/2011 | 159.00p | 159.84p | 157.25p | 157.62p | 207512 |
22/06/2011 | 160.00p | 160.88p | 159.16p | 159.50p | 231735 |
21/06/2011 | 160.00p | 161.75p | 156.50p | 159.50p | 464961 |
20/06/2011 | 155.50p | 159.75p | 155.50p | 159.75p | 105763 |
17/06/2011 | 158.00p | 158.00p | 154.22p | 156.00p | 4577281 |
16/06/2011 | 155.75p | 156.00p | 154.24p | 155.00p | 1155354 |
15/06/2011 | 156.50p | 156.50p | 155.50p | 155.50p | 1206330 |
14/06/2011 | 155.00p | 156.50p | 155.00p | 156.00p | 2779936 |
13/06/2011 | 156.25p | 156.25p | 155.88p | 156.25p | 1597217 |
10/06/2011 | 155.00p | 158.00p | 154.00p | 156.25p | 1087695 |
09/06/2011 | 153.75p | 156.40p | 153.75p | 155.50p | 1581679 |
08/06/2011 | 155.00p | 156.75p | 153.10p | 154.38p | 73332 |
07/06/2011 | 153.50p | 153.50p | 150.00p | 152.00p | 948834 |
06/06/2011 | 157.00p | 157.00p | 151.00p | 151.25p | 326527 |
03/06/2011 | 157.00p | 158.00p | 154.09p | 158.00p | 90979 |
02/06/2011 | 155.25p | 158.75p | 155.25p | 158.25p | 100487 |
01/06/2011 | 157.00p | 159.00p | 155.01p | 159.00p | 88631 |
31/05/2011 | 155.00p | 159.75p | 154.00p | 157.00p | 336262 |
27/05/2011 | 155.00p | 157.75p | 153.68p | 154.50p | 70627 |
26/05/2011 | 155.50p | 159.82p | 155.00p | 156.00p | 38406 |
25/05/2011 | 155.00p | 160.00p | 155.00p | 155.00p | 125773 |
24/05/2011 | 159.75p | 160.00p | 155.00p | 158.50p | 74684 |
23/05/2011 | 160.25p | 162.88p | 157.00p | 158.00p | 80174 |
20/05/2011 | 162.00p | 163.00p | 160.00p | 160.00p | 42951 |
19/05/2011 | 165.00p | 168.25p | 160.00p | 160.00p | 59613 |
18/05/2011 | 165.00p | 169.25p | 163.00p | 169.25p | 68657 |
17/05/2011 | 165.00p | 166.00p | 160.50p | 160.50p | 38411 |
16/05/2011 | 168.75p | 170.00p | 167.00p | 168.00p | 36932 |
13/05/2011 | 167.75p | 169.75p | 167.00p | 167.00p | 10616 |
12/05/2011 | 165.00p | 167.61p | 165.00p | 165.00p | 13762 |
11/05/2011 | 166.25p | 168.84p | 160.00p | 160.00p | 45500 |
10/05/2011 | 168.00p | 169.50p | 163.75p | 163.75p | 27082 |
09/05/2011 | 167.00p | 170.94p | 165.00p | 165.00p | 44145 |
06/05/2011 | 168.00p | 170.55p | 165.00p | 165.00p | 20160 |
05/05/2011 | 175.00p | 175.00p | 167.00p | 170.75p | 204346 |
04/05/2011 | 171.50p | 175.00p | 170.62p | 174.50p | 59920 |
03/05/2011 | 170.00p | 171.15p | 168.56p | 170.00p | 11993 |
28/04/2011 | 170.00p | 170.00p | 169.25p | 170.00p | 8766 |
27/04/2011 | 165.75p | 170.00p | 160.25p | 164.00p | 35839 |
26/04/2011 | 164.00p | 166.00p | 162.75p | 166.00p | 2426033 |
21/04/2011 | 163.75p | 164.00p | 163.00p | 163.00p | 22464 |
20/04/2011 | 160.75p | 164.00p | 160.50p | 162.00p | 41052 |
19/04/2011 | 160.00p | 163.38p | 155.50p | 155.50p | 84166 |
18/04/2011 | 164.00p | 164.27p | 163.00p | 163.00p | 130944 |
15/04/2011 | 162.00p | 164.00p | 162.00p | 164.00p | 78256 |
14/04/2011 | 162.00p | 164.00p | 162.00p | 164.00p | 95783 |
13/04/2011 | 163.75p | 164.00p | 162.00p | 162.00p | 254322 |
12/04/2011 | 162.00p | 164.00p | 162.00p | 162.00p | 178586 |
11/04/2011 | 161.00p | 163.00p | 158.25p | 162.00p | 628482 |
08/04/2011 | 159.00p | 159.55p | 159.00p | 159.12p | 43180 |
07/04/2011 | 159.00p | 159.00p | 158.62p | 158.62p | 1913 |
06/04/2011 | 159.00p | 159.00p | 158.62p | 158.62p | 3288 |
05/04/2011 | 156.50p | 158.19p | 155.50p | 155.50p | 28422 |
04/04/2011 | 159.00p | 159.74p | 152.96p | 156.50p | 53610 |
01/04/2011 | 158.50p | 158.79p | 155.00p | 155.00p | 18146 |
31/03/2011 | 157.00p | 157.00p | 155.00p | 155.00p | 28322 |
30/03/2011 | 158.75p | 160.00p | 152.43p | 160.00p | 42817 |
29/03/2011 | 155.75p | 158.75p | 153.00p | 154.00p | 106740 |
28/03/2011 | 160.23p | 161.00p | 155.50p | 155.50p | 20964 |
25/03/2011 | 160.63p | 162.00p | 158.00p | 158.00p | 65030 |
24/03/2011 | 159.50p | 161.74p | 155.50p | 155.50p | 15314 |
23/03/2011 | 163.00p | 163.00p | 155.50p | 155.50p | 17582 |
22/03/2011 | 158.25p | 161.00p | 155.50p | 155.50p | 24918 |
21/03/2011 | 155.75p | 161.05p | 155.75p | 155.75p | 10724 |
18/03/2011 | 158.00p | 163.50p | 156.00p | 156.00p | 13524 |
17/03/2011 | 159.08p | 159.08p | 157.00p | 157.00p | 439 |
16/03/2011 | 159.78p | 160.08p | 155.75p | 155.75p | 3878 |
15/03/2011 | 158.25p | 162.18p | 151.63p | 156.50p | 487602 |
14/03/2011 | 163.75p | 164.00p | 163.00p | 164.00p | 109701 |
11/03/2011 | 163.75p | 164.00p | 162.05p | 164.00p | 9448 |
10/03/2011 | 164.00p | 164.00p | 162.75p | 162.75p | 7200 |
09/03/2011 | 163.50p | 164.00p | 162.99p | 164.00p | 21480 |
08/03/2011 | 161.50p | 164.00p | 161.00p | 164.00p | 10599 |
07/03/2011 | 163.18p | 164.00p | 162.25p | 163.00p | 139804 |
04/03/2011 | 163.75p | 164.00p | 162.93p | 163.75p | 31636 |
03/03/2011 | 164.75p | 165.00p | 160.00p | 164.25p | 1238171 |
02/03/2011 | 164.18p | 164.18p | 162.50p | 162.50p | 1819 |
01/03/2011 | 168.00p | 169.18p | 167.00p | 167.00p | 41700 |
28/02/2011 | 166.00p | 166.93p | 163.00p | 163.00p | 5088 |
25/02/2011 | 167.25p | 171.64p | 163.00p | 167.00p | 0 |
24/02/2011 | 167.25p | 171.64p | 163.00p | 163.00p | 112354 |
23/02/2011 | 169.00p | 169.00p | 167.00p | 167.00p | 93730 |
22/02/2011 | 168.75p | 170.00p | 168.25p | 170.00p | 61213 |
21/02/2011 | 170.00p | 170.00p | 166.00p | 166.00p | 14121 |
18/02/2011 | 167.93p | 169.00p | 167.71p | 169.00p | 11317 |
17/02/2011 | 168.75p | 169.75p | 166.50p | 169.75p | 12109 |
16/02/2011 | 165.50p | 166.99p | 160.00p | 160.00p | 241931 |
15/02/2011 | 166.25p | 166.25p | 163.00p | 163.00p | 23563 |
14/02/2011 | 169.04p | 169.19p | 164.85p | 168.50p | 5273 |
11/02/2011 | 167.00p | 169.40p | 167.00p | 168.50p | 20272 |
10/02/2011 | 169.40p | 169.40p | 168.00p | 168.00p | 346086 |
09/02/2011 | 168.00p | 170.32p | 166.00p | 168.00p | 67473 |
08/02/2011 | 165.75p | 168.00p | 165.00p | 165.00p | 198622 |
07/02/2011 | 165.00p | 172.00p | 165.00p | 167.00p | 424144 |
04/02/2011 | 172.00p | 172.00p | 169.00p | 169.50p | 16791 |
03/02/2011 | 171.75p | 171.75p | 166.86p | 170.00p | 19927 |
02/02/2011 | 169.00p | 169.60p | 168.50p | 168.75p | 105850 |
01/02/2011 | 170.75p | 171.00p | 170.35p | 171.00p | 30931 |
31/01/2011 | 170.00p | 171.50p | 170.00p | 171.50p | 13192 |
28/01/2011 | 171.00p | 172.80p | 169.50p | 169.50p | 687944 |
27/01/2011 | 167.00p | 173.00p | 167.00p | 169.50p | 511996 |
26/01/2011 | 162.00p | 163.00p | 161.00p | 163.00p | 24291 |
25/01/2011 | 163.00p | 164.50p | 162.00p | 164.50p | 4341 |
24/01/2011 | 165.00p | 165.00p | 163.22p | 164.00p | 143473 |
21/01/2011 | 164.00p | 165.00p | 163.10p | 164.00p | 367150 |
20/01/2011 | 163.00p | 164.60p | 163.00p | 164.00p | 1528460 |
19/01/2011 | 162.00p | 164.00p | 161.00p | 164.00p | 1453274 |
18/01/2011 | 160.00p | 163.25p | 160.00p | 161.50p | 13762 |
17/01/2011 | 159.00p | 160.05p | 155.00p | 158.00p | 37211 |
14/01/2011 | 159.00p | 160.10p | 159.00p | 159.50p | 29231 |
13/01/2011 | 162.00p | 162.00p | 158.50p | 158.50p | 394218 |
12/01/2011 | 159.50p | 161.00p | 158.00p | 158.00p | 18070 |
11/01/2011 | 158.00p | 159.79p | 155.18p | 158.50p | 18513 |
10/01/2011 | 170.00p | 170.00p | 158.50p | 158.50p | 264114 |
07/01/2011 | 166.25p | 169.61p | 166.25p | 167.00p | 2319 |
06/01/2011 | 169.75p | 170.15p | 167.00p | 167.00p | 9891 |
05/01/2011 | 170.00p | 170.00p | 167.50p | 170.00p | 12557 |
04/01/2011 | 166.75p | 170.00p | 166.36p | 168.00p | 4963 |
31/12/2010 | 170.00p | 171.01p | 166.75p | 166.75p | 10625 |
30/12/2010 | 166.00p | 169.90p | 166.00p | 168.50p | 2117 |
29/12/2010 | 166.75p | 169.76p | 166.00p | 166.00p | 15582 |
24/12/2010 | 170.50p | 171.00p | 168.50p | 168.50p | 1092 |
23/12/2010 | 168.50p | 170.15p | 166.38p | 168.50p | 1810 |
22/12/2010 | 168.00p | 168.50p | 166.38p | 168.50p | 1124 |
21/12/2010 | 170.00p | 170.00p | 166.36p | 168.00p | 32521 |
20/12/2010 | 170.00p | 170.00p | 165.00p | 165.00p | 30808 |
17/12/2010 | 168.00p | 169.65p | 168.00p | 168.00p | 3200 |
16/12/2010 | 165.25p | 170.00p | 165.25p | 170.00p | 5786 |
15/12/2010 | 169.75p | 170.00p | 169.15p | 170.00p | 4201 |
14/12/2010 | 167.75p | 167.75p | 167.50p | 167.50p | 0 |
13/12/2010 | 165.00p | 167.75p | 165.00p | 167.75p | 7917 |
10/12/2010 | 167.00p | 169.15p | 164.42p | 167.00p | 1576 |
*Close Price adjusted for both dividends and splits