Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2011 | 99.10p | 100.80p | 96.05p | 97.85p | 1412231 |
05/09/2011 | 100.00p | 102.40p | 98.05p | 98.05p | 1577303 |
02/09/2011 | 103.90p | 103.90p | 100.10p | 101.20p | 858301 |
01/09/2011 | 102.20p | 104.80p | 100.60p | 103.70p | 1024893 |
31/08/2011 | 96.60p | 101.60p | 96.60p | 101.60p | 915406 |
30/08/2011 | 95.80p | 97.65p | 93.25p | 96.75p | 885796 |
26/08/2011 | 93.05p | 94.55p | 92.60p | 93.90p | 499620 |
25/08/2011 | 95.75p | 96.70p | 93.60p | 94.65p | 1000646 |
24/08/2011 | 96.50p | 96.50p | 94.50p | 95.35p | 1538455 |
23/08/2011 | 95.95p | 99.10p | 93.40p | 94.75p | 1447338 |
22/08/2011 | 95.05p | 96.45p | 92.85p | 95.25p | 1029180 |
19/08/2011 | 95.40p | 95.60p | 90.35p | 93.90p | 1742444 |
18/08/2011 | 99.35p | 100.70p | 93.65p | 94.95p | 1968089 |
17/08/2011 | 99.55p | 101.10p | 97.10p | 100.70p | 1496120 |
16/08/2011 | 100.00p | 100.10p | 97.25p | 99.30p | 1493349 |
15/08/2011 | 99.70p | 103.06p | 98.45p | 100.70p | 830373 |
12/08/2011 | 98.00p | 101.00p | 97.10p | 101.00p | 6598547 |
11/08/2011 | 100.90p | 102.40p | 96.70p | 98.70p | 6991774 |
10/08/2011 | 98.00p | 101.60p | 95.85p | 97.05p | 5891850 |
09/08/2011 | 92.55p | 97.55p | 89.70p | 96.90p | 3167054 |
08/08/2011 | 101.90p | 102.08p | 91.80p | 93.05p | 4064711 |
05/08/2011 | 100.00p | 106.90p | 97.55p | 100.90p | 2176790 |
04/08/2011 | 110.90p | 111.40p | 103.30p | 104.00p | 3022210 |
03/08/2011 | 109.10p | 114.90p | 109.00p | 110.20p | 4693451 |
02/08/2011 | 113.10p | 115.50p | 110.70p | 110.70p | 2771821 |
01/08/2011 | 116.00p | 116.40p | 114.20p | 114.20p | 2696580 |
29/07/2011 | 113.70p | 116.81p | 112.40p | 114.30p | 1628297 |
28/07/2011 | 117.40p | 117.50p | 113.20p | 115.70p | 1663461 |
27/07/2011 | 117.60p | 118.80p | 116.30p | 116.70p | 3409536 |
26/07/2011 | 122.20p | 122.20p | 116.90p | 119.00p | 3145339 |
25/07/2011 | 115.10p | 122.20p | 115.10p | 120.90p | 2162720 |
22/07/2011 | 116.10p | 117.10p | 113.60p | 117.10p | 1182498 |
21/07/2011 | 108.00p | 116.60p | 107.40p | 114.40p | 2909183 |
20/07/2011 | 102.80p | 107.70p | 102.80p | 107.40p | 1627521 |
19/07/2011 | 104.60p | 106.70p | 104.60p | 105.00p | 964348 |
18/07/2011 | 108.60p | 109.50p | 104.30p | 104.60p | 1790173 |
15/07/2011 | 108.00p | 112.70p | 108.00p | 109.90p | 1217759 |
14/07/2011 | 108.60p | 109.50p | 107.30p | 109.30p | 1179574 |
13/07/2011 | 110.30p | 110.80p | 107.20p | 108.80p | 1873543 |
12/07/2011 | 109.60p | 110.80p | 106.90p | 110.30p | 1302344 |
11/07/2011 | 111.70p | 112.70p | 109.60p | 110.70p | 946787 |
08/07/2011 | 113.40p | 115.00p | 112.00p | 112.60p | 1580072 |
07/07/2011 | 111.00p | 113.90p | 107.60p | 113.90p | 1847377 |
06/07/2011 | 109.30p | 111.40p | 109.10p | 111.20p | 2197138 |
05/07/2011 | 109.00p | 109.40p | 107.20p | 109.20p | 1448779 |
04/07/2011 | 108.00p | 109.00p | 107.10p | 108.90p | 1389993 |
01/07/2011 | 107.50p | 108.00p | 106.20p | 107.80p | 2932327 |
30/06/2011 | 107.20p | 107.90p | 105.80p | 107.00p | 1920011 |
29/06/2011 | 106.90p | 110.00p | 106.30p | 108.00p | 1830489 |
28/06/2011 | 103.20p | 106.60p | 102.20p | 106.00p | 991866 |
27/06/2011 | 105.00p | 106.60p | 103.20p | 103.90p | 827529 |
24/06/2011 | 104.60p | 107.20p | 103.50p | 104.30p | 1836340 |
23/06/2011 | 104.90p | 105.40p | 102.50p | 103.10p | 1800887 |
22/06/2011 | 105.60p | 106.40p | 104.06p | 105.70p | 1655562 |
21/06/2011 | 102.10p | 106.40p | 102.10p | 105.70p | 845809 |
20/06/2011 | 102.70p | 104.30p | 102.10p | 102.50p | 944194 |
17/06/2011 | 101.90p | 105.00p | 99.96p | 104.10p | 4709628 |
16/06/2011 | 104.80p | 105.80p | 101.10p | 101.20p | 1702728 |
15/06/2011 | 106.60p | 107.80p | 103.80p | 105.10p | 2238729 |
14/06/2011 | 107.50p | 109.30p | 105.00p | 106.60p | 2587353 |
13/06/2011 | 104.90p | 107.20p | 104.90p | 106.70p | 1110358 |
10/06/2011 | 108.20p | 108.80p | 106.40p | 106.60p | 14211310 |
09/06/2011 | 106.20p | 107.60p | 106.10p | 107.60p | 1139532 |
08/06/2011 | 107.50p | 108.30p | 104.81p | 106.60p | 2144452 |
07/06/2011 | 109.40p | 110.80p | 108.40p | 108.40p | 1752259 |
06/06/2011 | 112.20p | 112.20p | 109.30p | 109.70p | 843764 |
03/06/2011 | 112.30p | 112.70p | 109.00p | 110.30p | 716656 |
02/06/2011 | 112.20p | 113.60p | 110.00p | 111.80p | 1222498 |
01/06/2011 | 114.00p | 114.50p | 112.00p | 112.20p | 935233 |
31/05/2011 | 113.60p | 115.00p | 113.10p | 113.70p | 1329755 |
27/05/2011 | 113.20p | 114.20p | 112.50p | 113.40p | 391562 |
26/05/2011 | 113.10p | 114.60p | 112.30p | 112.90p | 407196 |
25/05/2011 | 113.70p | 113.70p | 111.70p | 113.30p | 895903 |
24/05/2011 | 115.00p | 115.00p | 113.50p | 113.90p | 1180252 |
23/05/2011 | 113.50p | 114.70p | 113.50p | 113.70p | 1215849 |
20/05/2011 | 115.30p | 119.40p | 114.50p | 115.50p | 3111098 |
19/05/2011 | 113.10p | 115.50p | 112.50p | 114.90p | 2710864 |
18/05/2011 | 114.80p | 114.80p | 111.10p | 111.30p | 1473436 |
17/05/2011 | 113.70p | 113.70p | 111.30p | 111.90p | 634130 |
16/05/2011 | 114.80p | 116.60p | 112.70p | 112.90p | 693131 |
13/05/2011 | 115.50p | 117.50p | 115.30p | 116.00p | 952823 |
12/05/2011 | 115.90p | 116.00p | 114.00p | 115.90p | 1079355 |
11/05/2011 | 116.90p | 117.00p | 115.20p | 115.90p | 879980 |
10/05/2011 | 115.50p | 117.23p | 114.50p | 116.90p | 1998018 |
09/05/2011 | 115.80p | 116.10p | 112.10p | 114.70p | 975403 |
06/05/2011 | 114.70p | 116.30p | 112.10p | 115.90p | 859285 |
05/05/2011 | 114.90p | 115.90p | 114.30p | 115.00p | 1486063 |
04/05/2011 | 110.50p | 116.30p | 110.50p | 115.00p | 3027458 |
03/05/2011 | 111.00p | 116.10p | 110.00p | 111.40p | 1990865 |
28/04/2011 | 117.10p | 117.10p | 108.90p | 110.60p | 13935471 |
27/04/2011 | 114.50p | 116.60p | 112.40p | 114.70p | 2128580 |
26/04/2011 | 114.10p | 117.26p | 112.80p | 114.00p | 444853 |
21/04/2011 | 114.00p | 117.00p | 112.80p | 115.20p | 596930 |
20/04/2011 | 113.20p | 114.91p | 111.40p | 113.20p | 540221 |
19/04/2011 | 109.10p | 114.10p | 109.10p | 111.90p | 836232 |
18/04/2011 | 109.30p | 112.30p | 108.50p | 109.20p | 755917 |
15/04/2011 | 112.70p | 114.00p | 111.20p | 111.90p | 963898 |
14/04/2011 | 112.00p | 113.80p | 111.40p | 112.90p | 1336518 |
13/04/2011 | 109.90p | 112.40p | 109.90p | 112.00p | 976823 |
12/04/2011 | 108.50p | 110.30p | 108.00p | 109.90p | 1204340 |
11/04/2011 | 106.60p | 110.90p | 105.80p | 109.70p | 2326833 |
08/04/2011 | 107.60p | 107.70p | 105.27p | 107.30p | 1637013 |
07/04/2011 | 109.70p | 110.39p | 106.20p | 106.50p | 1126446 |
06/04/2011 | 111.00p | 111.10p | 109.60p | 109.70p | 480322 |
05/04/2011 | 112.70p | 112.90p | 109.10p | 110.20p | 1219204 |
04/04/2011 | 111.60p | 113.00p | 109.60p | 112.60p | 1212063 |
01/04/2011 | 110.80p | 111.40p | 109.06p | 111.10p | 1323619 |
31/03/2011 | 109.80p | 114.70p | 109.50p | 109.50p | 1263903 |
30/03/2011 | 110.60p | 110.60p | 107.80p | 108.70p | 1143201 |
29/03/2011 | 109.50p | 110.70p | 107.10p | 109.60p | 817333 |
28/03/2011 | 108.70p | 113.60p | 108.70p | 109.70p | 837507 |
25/03/2011 | 108.30p | 109.80p | 107.30p | 109.60p | 1600304 |
24/03/2011 | 105.20p | 109.00p | 105.20p | 108.50p | 4288178 |
23/03/2011 | 107.70p | 109.70p | 103.60p | 105.00p | 3264586 |
22/03/2011 | 110.30p | 110.30p | 107.00p | 107.70p | 1074692 |
21/03/2011 | 107.80p | 114.90p | 107.80p | 110.30p | 1872495 |
18/03/2011 | 104.50p | 107.80p | 104.50p | 105.80p | 2518365 |
17/03/2011 | 100.90p | 107.00p | 100.90p | 104.80p | 2061188 |
16/03/2011 | 103.50p | 105.09p | 100.30p | 101.10p | 1712994 |
15/03/2011 | 99.25p | 104.50p | 95.30p | 103.90p | 2349007 |
14/03/2011 | 101.30p | 103.50p | 101.10p | 102.10p | 1223803 |
11/03/2011 | 104.00p | 104.00p | 101.70p | 102.50p | 2421772 |
10/03/2011 | 109.80p | 109.80p | 104.80p | 105.00p | 2758861 |
09/03/2011 | 112.30p | 114.40p | 108.80p | 109.80p | 2224952 |
08/03/2011 | 109.50p | 112.00p | 107.00p | 112.00p | 2498242 |
07/03/2011 | 115.60p | 115.60p | 109.36p | 109.50p | 3171536 |
04/03/2011 | 114.00p | 118.40p | 113.42p | 115.30p | 1089759 |
03/03/2011 | 116.50p | 121.00p | 108.40p | 114.20p | 3112275 |
02/03/2011 | 117.10p | 120.10p | 114.00p | 116.00p | 1693782 |
01/03/2011 | 117.30p | 117.30p | 115.20p | 115.20p | 1304878 |
28/02/2011 | 117.00p | 117.00p | 115.00p | 115.60p | 1804920 |
25/02/2011 | 116.40p | 117.40p | 115.70p | 115.90p | 1222561 |
24/02/2011 | 118.60p | 120.06p | 114.00p | 115.00p | 2257093 |
23/02/2011 | 123.50p | 123.50p | 118.40p | 120.30p | 1278200 |
22/02/2011 | 123.50p | 123.60p | 118.30p | 122.20p | 1092136 |
21/02/2011 | 125.00p | 125.00p | 122.70p | 122.70p | 516523 |
18/02/2011 | 125.60p | 126.60p | 124.40p | 124.60p | 1465069 |
17/02/2011 | 126.30p | 128.40p | 125.10p | 125.80p | 1074032 |
16/02/2011 | 124.80p | 128.40p | 124.20p | 127.50p | 721989 |
15/02/2011 | 126.50p | 128.20p | 125.80p | 127.30p | 762101 |
14/02/2011 | 123.20p | 127.89p | 121.80p | 127.20p | 906305 |
11/02/2011 | 123.10p | 124.50p | 122.00p | 124.30p | 964527 |
10/02/2011 | 120.70p | 126.00p | 117.20p | 124.00p | 2249739 |
09/02/2011 | 120.20p | 120.70p | 117.60p | 119.50p | 1562281 |
08/02/2011 | 120.00p | 120.30p | 119.00p | 119.10p | 896043 |
07/02/2011 | 116.00p | 120.30p | 115.95p | 120.30p | 583663 |
04/02/2011 | 116.80p | 119.10p | 116.20p | 117.00p | 2412933 |
03/02/2011 | 118.30p | 118.90p | 116.50p | 116.90p | 5888230 |
02/02/2011 | 118.90p | 119.40p | 116.00p | 117.80p | 4205555 |
01/02/2011 | 116.80p | 118.00p | 115.40p | 118.00p | 2339002 |
31/01/2011 | 114.30p | 117.20p | 109.22p | 117.20p | 624874 |
28/01/2011 | 122.70p | 122.70p | 116.40p | 117.00p | 549305 |
27/01/2011 | 116.80p | 120.70p | 116.80p | 119.00p | 5105440 |
26/01/2011 | 112.20p | 118.90p | 112.20p | 118.40p | 2391413 |
25/01/2011 | 116.00p | 116.70p | 112.10p | 112.10p | 1153620 |
24/01/2011 | 117.20p | 119.00p | 116.10p | 116.10p | 4173538 |
21/01/2011 | 114.00p | 119.10p | 113.10p | 118.00p | 1446414 |
20/01/2011 | 114.00p | 115.00p | 113.20p | 113.40p | 2137814 |
19/01/2011 | 114.50p | 115.50p | 113.87p | 115.00p | 1250899 |
18/01/2011 | 115.30p | 115.77p | 115.00p | 115.00p | 1090399 |
17/01/2011 | 116.20p | 116.90p | 115.50p | 115.70p | 453067 |
14/01/2011 | 115.10p | 115.87p | 115.00p | 115.20p | 1291921 |
13/01/2011 | 115.20p | 116.10p | 115.00p | 115.00p | 1199355 |
12/01/2011 | 116.10p | 120.00p | 114.90p | 115.40p | 1879057 |
11/01/2011 | 112.50p | 120.00p | 110.66p | 116.10p | 5811535 |
10/01/2011 | 105.70p | 106.80p | 103.96p | 105.50p | 1258132 |
07/01/2011 | 107.70p | 108.00p | 106.20p | 106.50p | 2388836 |
06/01/2011 | 105.40p | 110.20p | 105.40p | 107.00p | 1175605 |
05/01/2011 | 102.50p | 106.50p | 102.10p | 105.00p | 2952235 |
04/01/2011 | 102.90p | 104.20p | 101.80p | 102.20p | 1085338 |
31/12/2010 | 101.30p | 102.60p | 99.19p | 102.20p | 123553 |
30/12/2010 | 100.00p | 102.70p | 100.00p | 101.40p | 371710 |
29/12/2010 | 100.00p | 102.02p | 97.93p | 101.70p | 772443 |
24/12/2010 | 101.60p | 101.60p | 97.89p | 98.25p | 95045 |
23/12/2010 | 103.80p | 103.80p | 100.10p | 100.70p | 874270 |
22/12/2010 | 100.70p | 103.70p | 99.45p | 103.70p | 384765 |
21/12/2010 | 96.60p | 100.50p | 96.15p | 99.70p | 1309069 |
20/12/2010 | 100.00p | 100.00p | 98.26p | 99.00p | 1030464 |
17/12/2010 | 99.50p | 99.95p | 98.00p | 99.65p | 1318328 |
16/12/2010 | 97.00p | 99.15p | 97.00p | 99.10p | 3297261 |
15/12/2010 | 97.65p | 97.75p | 97.00p | 97.70p | 612731 |
14/12/2010 | 96.50p | 98.30p | 96.50p | 97.60p | 910208 |
13/12/2010 | 97.70p | 98.05p | 94.05p | 97.45p | 992995 |
10/12/2010 | 99.30p | 99.30p | 96.05p | 97.15p | 1058314 |
09/12/2010 | 98.00p | 98.75p | 97.60p | 98.40p | 1915504 |
08/12/2010 | 98.45p | 99.45p | 97.80p | 98.45p | 1482118 |
07/12/2010 | 99.00p | 99.00p | 97.00p | 98.30p | 1552120 |
06/12/2010 | 96.95p | 98.20p | 95.10p | 97.70p | 976222 |
03/12/2010 | 97.25p | 98.40p | 95.70p | 96.50p | 950946 |
02/12/2010 | 95.85p | 97.55p | 92.77p | 96.35p | 2050547 |
01/12/2010 | 93.35p | 94.50p | 92.50p | 93.35p | 595116 |
30/11/2010 | 93.40p | 93.40p | 91.60p | 92.00p | 474146 |
29/11/2010 | 94.45p | 94.45p | 92.05p | 93.20p | 346772 |
26/11/2010 | 93.80p | 93.80p | 92.00p | 93.25p | 293656 |
25/11/2010 | 92.75p | 94.70p | 91.50p | 93.40p | 4608912 |
24/11/2010 | 90.10p | 93.85p | 90.10p | 92.30p | 980345 |
23/11/2010 | 93.60p | 93.60p | 90.00p | 90.00p | 1145500 |
22/11/2010 | 93.15p | 95.25p | 92.50p | 93.50p | 3234000 |
19/11/2010 | 92.70p | 93.65p | 91.65p | 93.60p | 2293800 |
18/11/2010 | 90.90p | 93.35p | 90.90p | 93.35p | 753100 |
*Close Price adjusted for both dividends and splits