Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2012 | 124.50p | 124.70p | 122.80p | 124.30p | 626116 |
21/06/2012 | 126.20p | 127.20p | 124.60p | 125.00p | 598576 |
20/06/2012 | 123.80p | 126.70p | 121.49p | 126.40p | 1462256 |
19/06/2012 | 121.80p | 123.70p | 120.90p | 123.10p | 608988 |
18/06/2012 | 121.80p | 123.20p | 119.60p | 120.80p | 810851 |
15/06/2012 | 119.00p | 121.00p | 117.30p | 120.70p | 1483656 |
14/06/2012 | 117.70p | 119.70p | 116.60p | 118.60p | 654243 |
13/06/2012 | 115.80p | 118.40p | 115.00p | 118.40p | 1704922 |
12/06/2012 | 118.50p | 118.50p | 114.60p | 115.10p | 561216 |
11/06/2012 | 120.00p | 120.40p | 117.70p | 118.30p | 1015966 |
08/06/2012 | 115.80p | 117.85p | 115.60p | 117.80p | 2835890 |
07/06/2012 | 113.50p | 117.30p | 111.80p | 116.80p | 1329002 |
06/06/2012 | 114.50p | 114.50p | 112.10p | 112.60p | 764459 |
01/06/2012 | 117.10p | 117.10p | 111.70p | 113.50p | 880487 |
31/05/2012 | 114.70p | 117.40p | 113.50p | 117.30p | 2084811 |
30/05/2012 | 112.70p | 114.40p | 111.70p | 113.90p | 1410717 |
29/05/2012 | 112.40p | 114.00p | 112.00p | 113.00p | 657302 |
28/05/2012 | 113.30p | 113.40p | 111.50p | 111.80p | 399834 |
25/05/2012 | 111.50p | 112.50p | 110.90p | 111.80p | 1248855 |
24/05/2012 | 111.30p | 111.90p | 110.00p | 111.60p | 654008 |
23/05/2012 | 110.90p | 111.70p | 109.90p | 110.80p | 705387 |
22/05/2012 | 111.40p | 113.10p | 110.60p | 112.40p | 961371 |
21/05/2012 | 110.60p | 111.80p | 109.23p | 110.30p | 702516 |
18/05/2012 | 112.50p | 114.10p | 109.90p | 109.90p | 1055318 |
17/05/2012 | 115.10p | 116.10p | 112.60p | 112.80p | 1030224 |
16/05/2012 | 112.90p | 116.20p | 110.48p | 114.40p | 900213 |
15/05/2012 | 117.20p | 117.80p | 112.00p | 113.60p | 1111319 |
14/05/2012 | 118.80p | 119.30p | 115.20p | 116.60p | 996642 |
11/05/2012 | 116.70p | 120.50p | 116.50p | 119.70p | 918526 |
10/05/2012 | 115.00p | 118.00p | 114.30p | 117.60p | 1160555 |
09/05/2012 | 113.90p | 114.60p | 111.90p | 113.70p | 1079124 |
08/05/2012 | 116.10p | 118.92p | 112.60p | 113.00p | 2045003 |
04/05/2012 | 120.00p | 120.00p | 115.30p | 115.60p | 1440209 |
03/05/2012 | 121.90p | 122.30p | 119.50p | 119.70p | 2042169 |
02/05/2012 | 121.00p | 122.80p | 119.71p | 121.00p | 6406857 |
01/05/2012 | 121.40p | 121.92p | 119.10p | 120.00p | 1622998 |
30/04/2012 | 124.50p | 124.50p | 121.60p | 122.00p | 532026 |
27/04/2012 | 122.00p | 124.00p | 120.90p | 123.70p | 1495876 |
26/04/2012 | 121.90p | 126.60p | 120.90p | 122.60p | 1910832 |
25/04/2012 | 119.10p | 120.80p | 117.70p | 117.70p | 928421 |
24/04/2012 | 119.00p | 121.20p | 118.10p | 119.20p | 585484 |
23/04/2012 | 119.60p | 121.45p | 118.72p | 119.00p | 1511917 |
20/04/2012 | 120.50p | 120.80p | 119.36p | 120.00p | 1128757 |
19/04/2012 | 120.00p | 121.50p | 119.40p | 120.20p | 1175772 |
18/04/2012 | 119.40p | 120.50p | 119.10p | 119.90p | 695941 |
17/04/2012 | 118.30p | 120.00p | 117.30p | 119.30p | 1224462 |
16/04/2012 | 120.20p | 120.40p | 118.40p | 118.80p | 731697 |
13/04/2012 | 122.00p | 122.20p | 119.60p | 120.10p | 543799 |
12/04/2012 | 120.00p | 122.70p | 119.90p | 121.70p | 979759 |
11/04/2012 | 120.20p | 122.10p | 118.40p | 120.00p | 994893 |
10/04/2012 | 121.50p | 123.70p | 119.80p | 120.80p | 817536 |
05/04/2012 | 121.70p | 123.60p | 120.50p | 123.00p | 615425 |
04/04/2012 | 123.40p | 125.00p | 120.36p | 121.20p | 1219341 |
03/04/2012 | 124.50p | 126.30p | 123.00p | 124.90p | 454096 |
02/04/2012 | 124.10p | 125.10p | 122.60p | 124.80p | 1217427 |
30/03/2012 | 124.70p | 125.50p | 123.10p | 124.10p | 1085907 |
29/03/2012 | 126.40p | 126.61p | 120.58p | 124.50p | 1294077 |
28/03/2012 | 128.40p | 128.48p | 125.60p | 126.20p | 794145 |
27/03/2012 | 131.60p | 132.00p | 127.50p | 128.20p | 1762230 |
26/03/2012 | 127.60p | 131.10p | 127.50p | 130.80p | 1099801 |
23/03/2012 | 125.90p | 127.70p | 125.40p | 127.50p | 907069 |
22/03/2012 | 126.80p | 126.80p | 123.67p | 125.30p | 846307 |
21/03/2012 | 127.70p | 129.70p | 125.20p | 126.70p | 1490255 |
20/03/2012 | 128.70p | 128.70p | 126.50p | 126.90p | 1414908 |
19/03/2012 | 130.50p | 131.30p | 128.70p | 129.50p | 1053655 |
16/03/2012 | 128.10p | 131.50p | 127.60p | 130.40p | 1352992 |
15/03/2012 | 128.10p | 129.80p | 127.50p | 128.30p | 1490804 |
14/03/2012 | 127.00p | 129.50p | 126.20p | 128.50p | 2444469 |
13/03/2012 | 124.60p | 128.40p | 123.30p | 126.10p | 1209087 |
12/03/2012 | 121.90p | 124.10p | 120.93p | 123.60p | 736548 |
09/03/2012 | 122.70p | 123.10p | 120.40p | 121.60p | 2039831 |
08/03/2012 | 122.70p | 124.00p | 117.95p | 122.30p | 1393873 |
07/03/2012 | 120.70p | 122.30p | 118.70p | 121.80p | 1634420 |
06/03/2012 | 124.40p | 124.40p | 117.10p | 120.00p | 4387277 |
05/03/2012 | 125.30p | 126.30p | 123.18p | 124.40p | 1319434 |
02/03/2012 | 125.20p | 126.50p | 122.20p | 125.40p | 1499499 |
01/03/2012 | 115.00p | 127.60p | 114.00p | 125.50p | 5062243 |
29/02/2012 | 119.00p | 119.00p | 115.20p | 116.20p | 1384794 |
28/02/2012 | 119.60p | 119.60p | 116.30p | 117.60p | 1677680 |
27/02/2012 | 118.40p | 119.10p | 115.98p | 119.00p | 1188691 |
24/02/2012 | 119.10p | 120.40p | 118.70p | 119.50p | 2282397 |
23/02/2012 | 117.10p | 119.20p | 116.80p | 118.90p | 1518368 |
22/02/2012 | 116.00p | 118.20p | 114.50p | 117.50p | 831584 |
21/02/2012 | 115.90p | 116.60p | 113.30p | 116.20p | 840088 |
20/02/2012 | 112.30p | 116.30p | 110.61p | 116.30p | 1170647 |
17/02/2012 | 111.90p | 112.60p | 109.72p | 111.30p | 1756299 |
16/02/2012 | 110.90p | 111.60p | 108.90p | 111.60p | 803586 |
15/02/2012 | 112.80p | 113.70p | 111.40p | 112.00p | 1429345 |
14/02/2012 | 114.60p | 114.60p | 109.50p | 111.80p | 1720539 |
13/02/2012 | 114.10p | 116.10p | 113.80p | 115.20p | 749276 |
10/02/2012 | 114.00p | 115.00p | 112.50p | 113.80p | 1145869 |
09/02/2012 | 111.90p | 115.20p | 111.30p | 114.60p | 1269715 |
08/02/2012 | 109.30p | 112.40p | 107.92p | 111.80p | 1571695 |
07/02/2012 | 110.00p | 110.00p | 106.40p | 109.50p | 2452613 |
06/02/2012 | 109.40p | 110.00p | 108.84p | 109.50p | 1486328 |
03/02/2012 | 109.80p | 110.10p | 107.83p | 109.20p | 1227212 |
02/02/2012 | 109.60p | 111.00p | 108.80p | 109.80p | 1693031 |
01/02/2012 | 107.90p | 111.30p | 107.90p | 109.20p | 1573523 |
31/01/2012 | 106.40p | 107.60p | 105.30p | 107.40p | 743249 |
30/01/2012 | 110.00p | 110.00p | 104.53p | 106.20p | 1040225 |
27/01/2012 | 111.10p | 111.10p | 109.50p | 110.50p | 1028460 |
26/01/2012 | 110.00p | 112.90p | 109.74p | 111.50p | 1961781 |
25/01/2012 | 108.30p | 110.00p | 107.13p | 109.80p | 1067123 |
24/01/2012 | 109.80p | 109.90p | 106.80p | 107.70p | 1418911 |
23/01/2012 | 109.00p | 110.50p | 107.70p | 109.60p | 784719 |
20/01/2012 | 108.70p | 110.00p | 107.40p | 108.80p | 516196 |
19/01/2012 | 106.60p | 109.20p | 106.60p | 108.10p | 1148556 |
18/01/2012 | 106.30p | 106.30p | 105.20p | 105.90p | 377236 |
17/01/2012 | 105.90p | 107.70p | 104.70p | 106.00p | 764073 |
16/01/2012 | 105.60p | 106.40p | 103.30p | 105.00p | 750234 |
13/01/2012 | 104.90p | 105.40p | 103.40p | 105.30p | 1278943 |
12/01/2012 | 105.60p | 105.62p | 103.30p | 105.00p | 789576 |
11/01/2012 | 105.50p | 106.10p | 103.30p | 106.10p | 695543 |
10/01/2012 | 106.20p | 107.50p | 105.30p | 105.60p | 504835 |
09/01/2012 | 104.00p | 106.40p | 102.71p | 105.40p | 863150 |
06/01/2012 | 102.10p | 102.40p | 98.30p | 102.40p | 705846 |
05/01/2012 | 103.50p | 105.31p | 102.10p | 102.40p | 466609 |
04/01/2012 | 103.80p | 105.80p | 103.10p | 103.40p | 1356677 |
03/01/2012 | 102.60p | 104.03p | 100.00p | 104.00p | 939703 |
30/12/2011 | 100.00p | 101.00p | 99.65p | 100.50p | 216344 |
29/12/2011 | 100.30p | 100.90p | 98.30p | 99.70p | 138610 |
28/12/2011 | 99.65p | 104.00p | 97.20p | 100.10p | 463804 |
23/12/2011 | 100.10p | 100.90p | 98.85p | 99.70p | 109618 |
22/12/2011 | 101.80p | 102.50p | 97.00p | 99.80p | 4616536 |
21/12/2011 | 104.00p | 104.00p | 98.90p | 100.70p | 1066236 |
20/12/2011 | 101.50p | 101.50p | 98.50p | 100.30p | 1336363 |
19/12/2011 | 97.30p | 99.10p | 95.75p | 98.40p | 809009 |
16/12/2011 | 98.85p | 99.65p | 96.77p | 98.95p | 1949022 |
15/12/2011 | 96.15p | 98.85p | 95.00p | 98.30p | 1100916 |
14/12/2011 | 97.55p | 99.25p | 96.37p | 96.40p | 1446358 |
13/12/2011 | 99.35p | 100.90p | 97.53p | 98.00p | 949629 |
12/12/2011 | 101.30p | 101.30p | 97.70p | 98.30p | 681996 |
09/12/2011 | 101.10p | 104.00p | 99.60p | 101.80p | 1124126 |
08/12/2011 | 107.00p | 107.00p | 101.90p | 102.10p | 1359997 |
07/12/2011 | 109.90p | 109.90p | 103.80p | 106.10p | 894839 |
06/12/2011 | 107.00p | 107.20p | 105.00p | 106.30p | 746312 |
05/12/2011 | 109.90p | 109.90p | 107.70p | 108.10p | 1030789 |
02/12/2011 | 108.20p | 109.40p | 107.00p | 109.00p | 1673055 |
01/12/2011 | 112.60p | 112.60p | 107.50p | 108.00p | 1326207 |
30/11/2011 | 107.80p | 112.80p | 106.20p | 112.20p | 2591578 |
29/11/2011 | 104.30p | 110.30p | 103.10p | 109.00p | 2473546 |
28/11/2011 | 102.00p | 104.20p | 102.00p | 104.00p | 962403 |
25/11/2011 | 100.80p | 101.50p | 96.00p | 100.50p | 922869 |
24/11/2011 | 97.00p | 100.70p | 97.00p | 99.75p | 1199999 |
23/11/2011 | 99.00p | 101.10p | 95.46p | 97.40p | 1055692 |
22/11/2011 | 102.90p | 107.10p | 99.75p | 100.00p | 1340478 |
21/11/2011 | 104.60p | 105.50p | 101.80p | 102.10p | 1728896 |
18/11/2011 | 105.90p | 107.80p | 103.50p | 104.80p | 2558785 |
17/11/2011 | 108.00p | 108.50p | 106.00p | 107.00p | 1015845 |
16/11/2011 | 107.70p | 110.20p | 107.70p | 108.50p | 3231636 |
15/11/2011 | 106.80p | 108.00p | 105.89p | 108.00p | 3364965 |
14/11/2011 | 111.30p | 111.30p | 106.90p | 107.90p | 2837507 |
11/11/2011 | 110.30p | 114.80p | 108.10p | 110.40p | 2233821 |
10/11/2011 | 112.00p | 112.00p | 105.50p | 109.10p | 4850952 |
09/11/2011 | 117.60p | 118.00p | 113.40p | 114.40p | 2441182 |
08/11/2011 | 116.10p | 118.10p | 116.10p | 117.10p | 1768175 |
07/11/2011 | 116.00p | 119.00p | 115.00p | 116.40p | 972542 |
04/11/2011 | 117.20p | 121.50p | 115.80p | 117.60p | 1391128 |
03/11/2011 | 112.00p | 118.60p | 111.90p | 116.10p | 1032169 |
02/11/2011 | 113.60p | 114.40p | 112.50p | 113.50p | 1860635 |
01/11/2011 | 115.30p | 116.80p | 111.40p | 112.40p | 1833022 |
31/10/2011 | 117.50p | 120.20p | 115.00p | 117.70p | 1454001 |
28/10/2011 | 118.50p | 119.00p | 115.70p | 118.00p | 965390 |
27/10/2011 | 119.50p | 122.50p | 116.30p | 118.00p | 2455605 |
26/10/2011 | 116.10p | 118.40p | 113.00p | 116.90p | 448508 |
25/10/2011 | 116.40p | 118.30p | 115.30p | 117.10p | 1840407 |
24/10/2011 | 114.60p | 118.70p | 114.20p | 117.30p | 677117 |
21/10/2011 | 113.50p | 115.20p | 109.70p | 114.30p | 1910281 |
20/10/2011 | 111.70p | 114.60p | 110.90p | 112.60p | 5057969 |
19/10/2011 | 115.00p | 116.00p | 112.20p | 114.00p | 1800321 |
18/10/2011 | 115.00p | 116.40p | 113.70p | 116.00p | 620733 |
17/10/2011 | 118.40p | 120.00p | 115.00p | 115.30p | 1170729 |
14/10/2011 | 117.40p | 118.50p | 116.00p | 117.80p | 2561089 |
13/10/2011 | 114.10p | 117.70p | 113.30p | 117.50p | 1744887 |
12/10/2011 | 109.30p | 115.50p | 109.30p | 114.40p | 2891657 |
11/10/2011 | 113.00p | 113.60p | 109.66p | 110.90p | 3337212 |
10/10/2011 | 105.80p | 114.30p | 105.80p | 113.40p | 2362816 |
07/10/2011 | 101.10p | 109.60p | 100.00p | 105.20p | 832641 |
06/10/2011 | 101.00p | 102.00p | 96.80p | 101.00p | 1353699 |
05/10/2011 | 99.60p | 100.70p | 96.55p | 100.10p | 2391515 |
04/10/2011 | 101.10p | 102.30p | 98.75p | 98.85p | 1348013 |
03/10/2011 | 101.00p | 102.90p | 101.00p | 102.30p | 887548 |
30/09/2011 | 104.00p | 106.00p | 99.80p | 102.50p | 1854849 |
29/09/2011 | 104.00p | 105.00p | 103.60p | 104.40p | 631768 |
28/09/2011 | 106.50p | 107.10p | 103.80p | 104.90p | 1113422 |
27/09/2011 | 106.90p | 107.00p | 104.10p | 106.50p | 2652180 |
26/09/2011 | 99.25p | 106.10p | 98.45p | 104.30p | 1626065 |
23/09/2011 | 103.80p | 105.60p | 99.76p | 101.00p | 1098089 |
22/09/2011 | 105.50p | 106.30p | 102.50p | 103.10p | 1714664 |
21/09/2011 | 108.00p | 108.00p | 106.50p | 106.70p | 669302 |
20/09/2011 | 107.40p | 108.50p | 106.60p | 107.00p | 931707 |
19/09/2011 | 105.00p | 109.52p | 103.74p | 106.70p | 1126847 |
16/09/2011 | 109.00p | 113.00p | 108.10p | 110.40p | 2943345 |
15/09/2011 | 103.00p | 109.80p | 102.00p | 109.00p | 3855749 |
14/09/2011 | 98.30p | 102.90p | 98.30p | 102.00p | 1311086 |
13/09/2011 | 98.80p | 99.75p | 96.20p | 98.65p | 759448 |
12/09/2011 | 99.00p | 100.70p | 98.80p | 99.20p | 390876 |
09/09/2011 | 102.60p | 104.60p | 100.00p | 100.70p | 433155 |
08/09/2011 | 102.70p | 105.00p | 101.30p | 103.70p | 1125810 |
07/09/2011 | 100.50p | 102.43p | 99.50p | 102.40p | 1517528 |
*Close Price adjusted for both dividends and splits