Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2012 | 204.90p | 205.58p | 200.10p | 200.50p | 4552810 |
19/07/2012 | 201.00p | 205.82p | 199.70p | 205.80p | 2106125 |
18/07/2012 | 201.60p | 202.30p | 198.60p | 200.70p | 2927879 |
17/07/2012 | 202.10p | 202.90p | 199.80p | 200.30p | 1613867 |
16/07/2012 | 198.00p | 202.90p | 197.70p | 201.80p | 2554454 |
13/07/2012 | 197.20p | 198.90p | 196.47p | 198.00p | 1540519 |
12/07/2012 | 196.10p | 197.30p | 194.70p | 196.20p | 4063793 |
11/07/2012 | 196.00p | 197.20p | 194.20p | 196.80p | 6301755 |
10/07/2012 | 196.80p | 198.00p | 195.70p | 196.10p | 4506614 |
09/07/2012 | 197.10p | 198.70p | 194.30p | 195.60p | 2385452 |
06/07/2012 | 197.90p | 199.10p | 197.10p | 197.50p | 2014100 |
05/07/2012 | 200.00p | 200.00p | 196.20p | 197.90p | 4041885 |
04/07/2012 | 198.80p | 200.00p | 197.10p | 199.50p | 3685581 |
03/07/2012 | 197.00p | 200.00p | 197.00p | 198.90p | 3955764 |
02/07/2012 | 198.80p | 200.30p | 195.50p | 197.50p | 4123234 |
29/06/2012 | 196.10p | 199.00p | 195.40p | 197.10p | 3861094 |
28/06/2012 | 189.50p | 192.80p | 189.40p | 191.30p | 4845278 |
27/06/2012 | 184.10p | 188.40p | 182.60p | 188.40p | 3440938 |
26/06/2012 | 182.00p | 184.10p | 180.00p | 182.90p | 3177336 |
25/06/2012 | 184.00p | 191.20p | 180.80p | 181.70p | 4326968 |
22/06/2012 | 179.30p | 187.10p | 178.00p | 184.00p | 4685300 |
21/06/2012 | 180.30p | 182.10p | 178.30p | 180.10p | 4520344 |
20/06/2012 | 178.70p | 182.00p | 177.70p | 181.00p | 4181194 |
19/06/2012 | 177.80p | 182.70p | 176.50p | 180.80p | 3150024 |
18/06/2012 | 180.20p | 180.89p | 176.30p | 176.70p | 3450843 |
15/06/2012 | 180.00p | 181.00p | 177.29p | 177.40p | 7259673 |
14/06/2012 | 182.90p | 183.90p | 178.40p | 178.70p | 5799835 |
13/06/2012 | 182.90p | 184.80p | 180.50p | 183.40p | 1561446 |
12/06/2012 | 183.60p | 183.80p | 178.50p | 181.60p | 1857446 |
11/06/2012 | 187.70p | 189.40p | 182.20p | 182.90p | 2716910 |
08/06/2012 | 183.10p | 184.50p | 180.80p | 183.10p | 2014761 |
07/06/2012 | 180.70p | 187.10p | 179.70p | 185.30p | 3364226 |
06/06/2012 | 177.20p | 180.30p | 175.70p | 179.70p | 3191955 |
01/06/2012 | 175.30p | 177.20p | 169.20p | 174.20p | 3163565 |
31/05/2012 | 170.00p | 174.82p | 168.20p | 174.70p | 5727208 |
30/05/2012 | 173.70p | 174.50p | 169.10p | 169.60p | 2051616 |
29/05/2012 | 172.70p | 174.80p | 171.40p | 174.50p | 2365113 |
28/05/2012 | 170.70p | 174.20p | 170.70p | 172.40p | 3688935 |
25/05/2012 | 170.00p | 172.40p | 169.00p | 170.30p | 7909988 |
24/05/2012 | 170.40p | 172.00p | 168.80p | 168.80p | 4082806 |
23/05/2012 | 172.40p | 172.90p | 169.00p | 169.50p | 4127248 |
22/05/2012 | 172.00p | 175.20p | 170.50p | 174.20p | 4366453 |
21/05/2012 | 171.60p | 172.80p | 169.40p | 170.20p | 3494234 |
18/05/2012 | 176.00p | 177.95p | 172.90p | 172.90p | 2487280 |
17/05/2012 | 181.70p | 185.30p | 178.30p | 178.30p | 5353048 |
16/05/2012 | 175.80p | 182.50p | 175.60p | 179.60p | 2549784 |
15/05/2012 | 184.40p | 184.90p | 179.90p | 180.60p | 1755211 |
14/05/2012 | 188.90p | 189.50p | 182.20p | 183.30p | 1770767 |
11/05/2012 | 188.10p | 190.90p | 186.70p | 189.90p | 1310325 |
10/05/2012 | 185.40p | 189.50p | 185.00p | 188.70p | 1795466 |
09/05/2012 | 187.90p | 187.90p | 181.70p | 184.20p | 2712529 |
08/05/2012 | 191.00p | 192.80p | 185.00p | 186.00p | 3918981 |
04/05/2012 | 194.40p | 194.90p | 187.90p | 189.30p | 1713909 |
03/05/2012 | 193.30p | 196.20p | 193.20p | 194.80p | 1647432 |
02/05/2012 | 195.20p | 197.30p | 192.20p | 193.40p | 3320075 |
01/05/2012 | 190.30p | 195.20p | 189.70p | 195.20p | 1169169 |
30/04/2012 | 192.40p | 193.28p | 190.20p | 191.10p | 2410590 |
27/04/2012 | 183.90p | 192.40p | 183.20p | 192.20p | 2364157 |
26/04/2012 | 186.40p | 188.00p | 183.00p | 185.70p | 3273344 |
25/04/2012 | 184.70p | 187.30p | 183.70p | 186.50p | 6005581 |
24/04/2012 | 184.40p | 184.66p | 181.30p | 184.10p | 3365573 |
23/04/2012 | 188.00p | 188.00p | 181.90p | 182.80p | 2680014 |
20/04/2012 | 191.30p | 192.20p | 187.20p | 189.00p | 2654150 |
19/04/2012 | 191.90p | 195.80p | 190.40p | 191.70p | 3713584 |
18/04/2012 | 193.90p | 195.90p | 189.97p | 190.50p | 2043673 |
17/04/2012 | 191.10p | 195.81p | 190.80p | 194.50p | 3140283 |
16/04/2012 | 194.90p | 196.00p | 190.50p | 192.10p | 2696555 |
13/04/2012 | 201.50p | 202.80p | 195.60p | 196.10p | 2136287 |
12/04/2012 | 199.60p | 202.50p | 196.70p | 201.20p | 3027183 |
11/04/2012 | 197.10p | 202.10p | 196.63p | 198.90p | 1978577 |
10/04/2012 | 203.90p | 204.90p | 197.00p | 197.00p | 2366385 |
05/04/2012 | 207.80p | 210.43p | 204.40p | 206.30p | 1759864 |
04/04/2012 | 216.00p | 216.20p | 206.20p | 206.30p | 4365952 |
03/04/2012 | 217.90p | 219.47p | 214.50p | 216.10p | 3030551 |
02/04/2012 | 216.00p | 217.40p | 212.40p | 217.20p | 5502776 |
30/03/2012 | 211.00p | 214.50p | 209.20p | 214.00p | 4597605 |
29/03/2012 | 211.00p | 214.90p | 209.40p | 209.70p | 6589159 |
28/03/2012 | 207.20p | 207.70p | 203.39p | 204.00p | 3049689 |
27/03/2012 | 208.30p | 210.50p | 204.70p | 206.90p | 2314372 |
26/03/2012 | 209.70p | 209.70p | 205.63p | 207.00p | 1946054 |
23/03/2012 | 209.00p | 209.40p | 203.89p | 207.80p | 3075796 |
22/03/2012 | 208.60p | 209.40p | 206.20p | 208.00p | 3009331 |
21/03/2012 | 212.60p | 213.70p | 208.60p | 209.00p | 1843759 |
20/03/2012 | 217.00p | 217.04p | 209.50p | 211.40p | 3678984 |
19/03/2012 | 219.50p | 219.64p | 214.40p | 217.50p | 2133005 |
16/03/2012 | 214.60p | 220.60p | 213.90p | 219.20p | 5066403 |
15/03/2012 | 214.00p | 215.40p | 213.40p | 214.10p | 7827802 |
14/03/2012 | 212.00p | 216.00p | 210.40p | 213.50p | 7000874 |
13/03/2012 | 198.20p | 211.20p | 198.20p | 210.00p | 10784142 |
12/03/2012 | 194.20p | 200.00p | 192.20p | 196.40p | 5155676 |
09/03/2012 | 192.30p | 196.80p | 191.21p | 193.70p | 2046962 |
08/03/2012 | 190.20p | 193.80p | 182.83p | 191.60p | 2023174 |
07/03/2012 | 190.70p | 193.90p | 188.40p | 190.20p | 2382304 |
06/03/2012 | 194.20p | 195.10p | 189.20p | 191.30p | 1460139 |
05/03/2012 | 196.70p | 197.64p | 194.90p | 195.90p | 2172453 |
02/03/2012 | 195.50p | 199.70p | 194.90p | 198.00p | 2819607 |
01/03/2012 | 189.50p | 195.70p | 188.64p | 194.70p | 2719924 |
29/02/2012 | 193.90p | 194.60p | 189.10p | 189.50p | 3706404 |
28/02/2012 | 194.00p | 196.00p | 192.90p | 194.30p | 2295209 |
27/02/2012 | 195.00p | 195.93p | 191.78p | 193.80p | 2008894 |
24/02/2012 | 195.80p | 197.50p | 195.00p | 196.00p | 1728009 |
23/02/2012 | 194.10p | 196.20p | 193.30p | 194.60p | 2448868 |
22/02/2012 | 196.90p | 196.90p | 193.87p | 194.20p | 1735383 |
21/02/2012 | 199.00p | 199.00p | 194.50p | 195.90p | 3422278 |
20/02/2012 | 198.00p | 200.80p | 196.30p | 198.30p | 3101916 |
17/02/2012 | 196.50p | 198.10p | 195.20p | 196.00p | 1844521 |
16/02/2012 | 196.60p | 196.60p | 192.30p | 195.60p | 3336246 |
15/02/2012 | 194.60p | 197.90p | 192.60p | 196.80p | 3823506 |
14/02/2012 | 198.00p | 200.60p | 192.00p | 192.70p | 1986841 |
13/02/2012 | 198.50p | 200.50p | 196.80p | 199.50p | 1376412 |
10/02/2012 | 200.40p | 200.50p | 196.10p | 196.80p | 1968287 |
09/02/2012 | 199.40p | 203.10p | 198.50p | 201.50p | 1586284 |
08/02/2012 | 200.90p | 202.40p | 198.20p | 199.60p | 2092799 |
07/02/2012 | 203.80p | 206.03p | 200.40p | 201.10p | 3025327 |
06/02/2012 | 204.20p | 204.73p | 200.31p | 204.20p | 2064734 |
03/02/2012 | 194.30p | 205.20p | 193.40p | 205.20p | 5293057 |
02/02/2012 | 194.00p | 195.00p | 189.80p | 194.60p | 3108157 |
01/02/2012 | 184.70p | 194.40p | 184.30p | 193.60p | 4299947 |
31/01/2012 | 181.40p | 184.70p | 180.20p | 184.60p | 5551045 |
30/01/2012 | 184.10p | 184.64p | 178.59p | 181.00p | 3468805 |
27/01/2012 | 184.60p | 186.20p | 181.77p | 185.50p | 3034536 |
26/01/2012 | 184.10p | 184.60p | 175.10p | 184.60p | 7197992 |
25/01/2012 | 185.80p | 186.80p | 182.80p | 185.00p | 1664790 |
24/01/2012 | 187.00p | 187.30p | 183.70p | 185.00p | 2940818 |
23/01/2012 | 187.00p | 189.20p | 185.63p | 187.20p | 3076940 |
20/01/2012 | 182.40p | 187.30p | 181.10p | 186.40p | 8111284 |
19/01/2012 | 180.70p | 184.80p | 179.10p | 181.50p | 5991356 |
18/01/2012 | 179.00p | 180.50p | 178.00p | 178.50p | 2876184 |
17/01/2012 | 180.00p | 180.47p | 177.60p | 179.00p | 3388099 |
16/01/2012 | 177.80p | 178.90p | 177.10p | 178.00p | 1374303 |
13/01/2012 | 179.10p | 180.50p | 175.10p | 178.30p | 2955862 |
12/01/2012 | 174.10p | 179.20p | 173.00p | 177.50p | 1948411 |
11/01/2012 | 174.80p | 175.50p | 173.10p | 173.90p | 2294485 |
10/01/2012 | 176.90p | 177.20p | 174.30p | 174.50p | 2699004 |
09/01/2012 | 178.40p | 179.30p | 174.60p | 175.60p | 1594177 |
06/01/2012 | 177.10p | 181.40p | 174.73p | 178.30p | 1869679 |
05/01/2012 | 183.60p | 185.50p | 175.70p | 176.80p | 3041852 |
04/01/2012 | 186.50p | 189.39p | 182.22p | 183.90p | 2697465 |
03/01/2012 | 183.60p | 190.40p | 182.80p | 187.80p | 2517294 |
30/12/2011 | 178.10p | 181.10p | 176.20p | 181.00p | 641930 |
29/12/2011 | 175.60p | 178.02p | 173.82p | 178.00p | 1448205 |
28/12/2011 | 175.50p | 179.30p | 174.40p | 175.90p | 1427963 |
23/12/2011 | 176.20p | 178.10p | 173.60p | 175.10p | 835766 |
22/12/2011 | 172.30p | 175.60p | 172.30p | 174.90p | 1536901 |
21/12/2011 | 173.20p | 175.50p | 171.30p | 172.40p | 2404024 |
20/12/2011 | 166.80p | 172.80p | 166.10p | 171.20p | 2680884 |
19/12/2011 | 167.50p | 169.70p | 166.20p | 166.90p | 2720829 |
16/12/2011 | 170.90p | 171.90p | 169.20p | 169.20p | 4057785 |
15/12/2011 | 174.30p | 174.30p | 171.10p | 171.70p | 3449495 |
14/12/2011 | 180.70p | 181.76p | 174.50p | 175.40p | 2436690 |
13/12/2011 | 180.70p | 183.10p | 180.00p | 181.30p | 2612376 |
12/12/2011 | 183.50p | 184.70p | 180.40p | 180.40p | 2403030 |
09/12/2011 | 180.40p | 185.80p | 179.60p | 183.60p | 2339748 |
08/12/2011 | 187.40p | 187.40p | 182.20p | 182.20p | 2591776 |
07/12/2011 | 187.90p | 190.00p | 184.30p | 184.80p | 5086999 |
06/12/2011 | 189.50p | 192.40p | 188.70p | 189.30p | 2058571 |
05/12/2011 | 191.90p | 192.22p | 189.30p | 190.80p | 2268207 |
02/12/2011 | 189.00p | 191.99p | 189.00p | 190.30p | 2871924 |
01/12/2011 | 191.00p | 191.00p | 186.23p | 188.90p | 2900667 |
30/11/2011 | 183.10p | 194.60p | 183.00p | 190.00p | 4080663 |
29/11/2011 | 185.40p | 185.90p | 181.60p | 185.90p | 1853653 |
28/11/2011 | 182.10p | 185.50p | 180.20p | 184.40p | 2388694 |
25/11/2011 | 178.20p | 182.00p | 176.80p | 180.20p | 2960559 |
24/11/2011 | 178.50p | 180.12p | 175.20p | 178.00p | 1616182 |
23/11/2011 | 175.50p | 180.62p | 173.90p | 177.00p | 2774702 |
22/11/2011 | 181.00p | 182.90p | 176.90p | 176.90p | 2444054 |
21/11/2011 | 188.10p | 188.10p | 179.40p | 180.90p | 2767157 |
18/11/2011 | 190.00p | 192.70p | 188.40p | 189.10p | 1892924 |
17/11/2011 | 195.90p | 195.90p | 190.30p | 190.60p | 3079502 |
16/11/2011 | 197.00p | 201.60p | 194.70p | 197.10p | 2348518 |
15/11/2011 | 199.70p | 201.30p | 196.00p | 198.00p | 2605027 |
14/11/2011 | 206.00p | 206.70p | 200.60p | 201.80p | 1610674 |
11/11/2011 | 198.30p | 208.00p | 198.30p | 204.80p | 2689250 |
10/11/2011 | 195.40p | 205.60p | 195.40p | 198.90p | 2291484 |
09/11/2011 | 202.00p | 205.10p | 197.50p | 199.90p | 2908081 |
08/11/2011 | 198.10p | 207.00p | 197.50p | 203.10p | 1917631 |
07/11/2011 | 194.60p | 200.30p | 192.40p | 196.70p | 1874858 |
04/11/2011 | 198.40p | 199.30p | 192.80p | 195.80p | 1969103 |
03/11/2011 | 196.40p | 199.60p | 194.00p | 197.70p | 3414341 |
02/11/2011 | 199.70p | 202.40p | 193.90p | 200.00p | 1801044 |
01/11/2011 | 197.10p | 199.90p | 194.10p | 198.20p | 2355293 |
31/10/2011 | 214.10p | 216.30p | 205.60p | 205.60p | 1584179 |
28/10/2011 | 219.90p | 219.90p | 215.80p | 217.30p | 1707574 |
27/10/2011 | 213.00p | 219.80p | 211.54p | 218.10p | 1966491 |
26/10/2011 | 207.20p | 209.60p | 204.00p | 206.80p | 974132 |
25/10/2011 | 208.00p | 210.40p | 204.20p | 208.20p | 2079690 |
24/10/2011 | 204.50p | 208.90p | 200.70p | 208.40p | 1466097 |
21/10/2011 | 196.90p | 203.40p | 195.40p | 202.50p | 933152 |
20/10/2011 | 201.80p | 201.80p | 195.20p | 196.40p | 1433517 |
19/10/2011 | 199.00p | 204.00p | 199.00p | 201.70p | 2268259 |
18/10/2011 | 201.50p | 203.10p | 197.30p | 197.70p | 2038206 |
17/10/2011 | 204.40p | 205.80p | 203.00p | 204.50p | 2240671 |
14/10/2011 | 203.20p | 204.80p | 200.30p | 202.00p | 3722045 |
13/10/2011 | 205.00p | 207.00p | 201.80p | 202.90p | 2735619 |
12/10/2011 | 195.20p | 205.90p | 193.50p | 205.10p | 4059195 |
11/10/2011 | 195.70p | 196.90p | 192.90p | 196.60p | 1848092 |
10/10/2011 | 190.00p | 197.40p | 188.80p | 197.00p | 1824040 |
07/10/2011 | 193.10p | 193.40p | 187.80p | 189.90p | 2250176 |
06/10/2011 | 185.10p | 192.10p | 185.10p | 192.00p | 4023163 |
05/10/2011 | 188.80p | 189.80p | 182.60p | 184.10p | 5021150 |
*Close Price adjusted for both dividends and splits