Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2012 | 256.20p | 257.20p | 252.40p | 255.40p | 251490 |
18/07/2012 | 254.50p | 257.70p | 253.10p | 254.00p | 347935 |
17/07/2012 | 248.70p | 253.20p | 247.00p | 252.00p | 231040 |
16/07/2012 | 248.70p | 249.50p | 243.30p | 248.50p | 190142 |
13/07/2012 | 237.30p | 249.50p | 237.30p | 247.60p | 210279 |
12/07/2012 | 243.10p | 244.20p | 235.00p | 237.40p | 199051 |
11/07/2012 | 248.00p | 249.10p | 243.30p | 244.80p | 206249 |
10/07/2012 | 243.00p | 254.30p | 238.70p | 250.70p | 530680 |
09/07/2012 | 245.00p | 246.43p | 240.80p | 240.80p | 294802 |
06/07/2012 | 246.40p | 249.80p | 243.90p | 246.30p | 209793 |
05/07/2012 | 242.10p | 251.70p | 241.30p | 243.80p | 167727 |
04/07/2012 | 248.80p | 249.60p | 243.60p | 247.70p | 70314 |
03/07/2012 | 245.20p | 248.80p | 240.40p | 246.20p | 278297 |
02/07/2012 | 240.10p | 244.50p | 237.30p | 243.00p | 726185 |
29/06/2012 | 243.50p | 243.50p | 239.10p | 239.10p | 384004 |
28/06/2012 | 245.80p | 246.30p | 235.10p | 236.20p | 242263 |
27/06/2012 | 239.40p | 247.60p | 235.80p | 245.80p | 167667 |
26/06/2012 | 240.40p | 245.10p | 237.50p | 238.80p | 133710 |
25/06/2012 | 257.00p | 257.00p | 238.30p | 238.30p | 199679 |
22/06/2012 | 261.70p | 264.70p | 256.30p | 256.50p | 154468 |
21/06/2012 | 259.40p | 266.10p | 254.90p | 263.80p | 373120 |
20/06/2012 | 244.40p | 260.20p | 241.50p | 260.20p | 324994 |
19/06/2012 | 239.90p | 244.30p | 236.80p | 243.30p | 103030 |
18/06/2012 | 241.30p | 243.90p | 234.90p | 238.60p | 216847 |
15/06/2012 | 228.30p | 240.80p | 228.30p | 238.00p | 706195 |
14/06/2012 | 225.80p | 230.40p | 223.20p | 226.50p | 350605 |
13/06/2012 | 231.40p | 233.90p | 224.80p | 225.60p | 375431 |
12/06/2012 | 241.50p | 242.05p | 229.30p | 230.40p | 373166 |
11/06/2012 | 244.70p | 248.40p | 240.80p | 243.70p | 316394 |
08/06/2012 | 235.90p | 239.22p | 227.50p | 239.20p | 259141 |
07/06/2012 | 228.70p | 240.90p | 225.50p | 237.00p | 1039676 |
06/06/2012 | 223.70p | 231.90p | 222.50p | 226.70p | 357432 |
01/06/2012 | 223.20p | 227.10p | 219.50p | 219.50p | 398885 |
31/05/2012 | 222.40p | 227.70p | 220.00p | 223.90p | 525259 |
30/05/2012 | 223.20p | 226.90p | 219.30p | 220.80p | 206498 |
29/05/2012 | 218.60p | 225.20p | 213.80p | 224.60p | 245791 |
28/05/2012 | 218.90p | 221.70p | 216.50p | 217.20p | 85123 |
25/05/2012 | 218.20p | 220.90p | 213.50p | 215.00p | 293235 |
24/05/2012 | 217.70p | 220.50p | 216.40p | 216.80p | 352725 |
23/05/2012 | 216.20p | 220.80p | 210.70p | 214.60p | 574125 |
22/05/2012 | 218.30p | 221.00p | 215.10p | 219.00p | 292818 |
21/05/2012 | 210.20p | 217.20p | 207.30p | 215.80p | 289746 |
18/05/2012 | 215.00p | 220.60p | 211.30p | 211.50p | 648234 |
17/05/2012 | 227.80p | 228.90p | 216.00p | 216.80p | 358778 |
16/05/2012 | 221.30p | 231.30p | 217.20p | 226.20p | 538373 |
15/05/2012 | 235.60p | 237.70p | 223.70p | 224.40p | 230659 |
14/05/2012 | 238.20p | 240.70p | 231.80p | 233.30p | 441376 |
11/05/2012 | 238.10p | 243.70p | 238.10p | 241.00p | 340880 |
10/05/2012 | 231.00p | 242.60p | 229.70p | 241.30p | 528189 |
09/05/2012 | 232.80p | 233.10p | 220.76p | 227.80p | 609365 |
08/05/2012 | 245.00p | 248.30p | 227.00p | 228.70p | 480649 |
04/05/2012 | 260.00p | 260.00p | 242.60p | 243.50p | 372645 |
03/05/2012 | 264.20p | 274.20p | 258.30p | 259.80p | 273336 |
02/05/2012 | 267.60p | 268.50p | 261.70p | 264.40p | 259772 |
01/05/2012 | 266.70p | 269.00p | 262.50p | 267.40p | 279251 |
30/04/2012 | 268.20p | 270.20p | 265.30p | 267.70p | 330092 |
27/04/2012 | 258.50p | 268.00p | 257.70p | 266.80p | 373428 |
26/04/2012 | 258.70p | 262.50p | 255.30p | 262.10p | 454507 |
25/04/2012 | 247.10p | 259.10p | 247.00p | 257.40p | 460325 |
24/04/2012 | 248.20p | 250.00p | 240.50p | 245.00p | 644081 |
23/04/2012 | 249.50p | 250.60p | 236.10p | 245.70p | 683624 |
20/04/2012 | 241.50p | 253.50p | 237.30p | 253.50p | 923321 |
19/04/2012 | 246.80p | 247.20p | 241.20p | 243.00p | 489922 |
18/04/2012 | 241.90p | 249.40p | 239.50p | 243.40p | 1813618 |
17/04/2012 | 241.80p | 245.30p | 237.10p | 240.20p | 730442 |
16/04/2012 | 252.40p | 254.58p | 240.00p | 240.90p | 479165 |
13/04/2012 | 250.20p | 258.10p | 249.00p | 254.80p | 475098 |
12/04/2012 | 242.70p | 251.50p | 242.00p | 249.60p | 683731 |
11/04/2012 | 238.90p | 247.40p | 238.60p | 246.30p | 402440 |
10/04/2012 | 250.00p | 252.50p | 239.20p | 239.40p | 487464 |
05/04/2012 | 265.20p | 265.40p | 249.30p | 252.20p | 636550 |
04/04/2012 | 274.30p | 279.00p | 261.70p | 264.30p | 471182 |
03/04/2012 | 272.30p | 278.00p | 268.40p | 275.00p | 454571 |
02/04/2012 | 269.10p | 271.80p | 261.90p | 271.50p | 566926 |
30/03/2012 | 257.00p | 268.10p | 257.00p | 268.10p | 388885 |
29/03/2012 | 255.70p | 262.20p | 254.40p | 256.00p | 302559 |
28/03/2012 | 260.20p | 260.50p | 254.13p | 257.00p | 435477 |
27/03/2012 | 259.50p | 262.80p | 257.40p | 261.60p | 513425 |
26/03/2012 | 249.40p | 257.80p | 248.10p | 257.70p | 299846 |
23/03/2012 | 248.80p | 251.00p | 244.00p | 247.70p | 612913 |
22/03/2012 | 267.60p | 271.40p | 246.40p | 247.60p | 1576690 |
21/03/2012 | 262.90p | 269.80p | 258.80p | 269.30p | 295533 |
20/03/2012 | 263.40p | 263.40p | 258.21p | 262.00p | 286487 |
19/03/2012 | 270.10p | 271.70p | 262.60p | 264.00p | 578065 |
16/03/2012 | 262.00p | 271.51p | 255.90p | 271.40p | 945274 |
15/03/2012 | 258.60p | 261.90p | 251.00p | 261.90p | 423629 |
14/03/2012 | 256.20p | 264.10p | 255.45p | 258.20p | 377812 |
13/03/2012 | 246.80p | 256.40p | 246.80p | 253.70p | 410113 |
12/03/2012 | 247.40p | 248.60p | 243.20p | 245.00p | 628842 |
09/03/2012 | 244.60p | 253.70p | 243.30p | 247.40p | 387433 |
08/03/2012 | 249.80p | 257.80p | 245.30p | 245.40p | 544241 |
07/03/2012 | 239.20p | 246.60p | 235.80p | 244.50p | 288370 |
06/03/2012 | 250.00p | 250.00p | 231.90p | 240.10p | 629584 |
05/03/2012 | 247.70p | 254.10p | 244.40p | 252.00p | 498108 |
02/03/2012 | 245.20p | 249.60p | 243.80p | 247.90p | 503683 |
01/03/2012 | 249.40p | 254.00p | 241.56p | 246.80p | 1296239 |
29/02/2012 | 224.00p | 256.10p | 223.00p | 247.70p | 2011334 |
28/02/2012 | 223.10p | 226.10p | 218.70p | 224.20p | 474586 |
27/02/2012 | 218.80p | 222.60p | 211.60p | 221.60p | 287474 |
24/02/2012 | 224.70p | 224.70p | 219.30p | 220.00p | 273202 |
23/02/2012 | 223.60p | 228.40p | 213.51p | 224.20p | 236137 |
22/02/2012 | 222.00p | 225.30p | 221.40p | 223.50p | 143423 |
21/02/2012 | 224.50p | 228.70p | 220.10p | 222.60p | 255005 |
20/02/2012 | 219.50p | 226.80p | 216.33p | 225.50p | 182614 |
17/02/2012 | 213.40p | 220.20p | 213.00p | 218.60p | 241357 |
16/02/2012 | 211.40p | 215.00p | 205.60p | 212.60p | 357187 |
15/02/2012 | 208.50p | 216.00p | 208.50p | 213.90p | 698234 |
14/02/2012 | 210.90p | 214.50p | 205.40p | 206.90p | 225106 |
13/02/2012 | 209.00p | 213.90p | 209.00p | 212.50p | 383766 |
10/02/2012 | 213.00p | 215.00p | 203.80p | 207.90p | 548914 |
09/02/2012 | 214.00p | 215.70p | 213.20p | 213.60p | 198368 |
08/02/2012 | 211.50p | 215.60p | 210.75p | 214.60p | 989551 |
07/02/2012 | 213.00p | 213.10p | 205.70p | 211.40p | 483447 |
06/02/2012 | 211.90p | 214.70p | 203.84p | 213.60p | 272843 |
03/02/2012 | 205.00p | 214.40p | 203.70p | 213.00p | 1610191 |
02/02/2012 | 195.90p | 206.40p | 193.90p | 203.90p | 1438934 |
01/02/2012 | 190.50p | 199.40p | 189.00p | 194.60p | 1106029 |
31/01/2012 | 188.00p | 193.80p | 182.40p | 190.30p | 337682 |
30/01/2012 | 197.80p | 197.80p | 185.30p | 186.10p | 612491 |
27/01/2012 | 199.90p | 200.90p | 195.78p | 198.00p | 343003 |
26/01/2012 | 198.30p | 206.20p | 191.50p | 201.70p | 896119 |
25/01/2012 | 195.90p | 200.00p | 193.80p | 198.40p | 687706 |
24/01/2012 | 192.00p | 193.00p | 187.22p | 193.00p | 807036 |
23/01/2012 | 193.40p | 195.40p | 190.10p | 192.50p | 600735 |
20/01/2012 | 186.40p | 194.00p | 184.90p | 194.00p | 845336 |
19/01/2012 | 165.30p | 196.10p | 164.81p | 187.00p | 2028449 |
18/01/2012 | 154.70p | 166.80p | 153.70p | 166.80p | 1054997 |
17/01/2012 | 150.40p | 155.20p | 150.30p | 155.20p | 872484 |
16/01/2012 | 149.20p | 149.30p | 146.56p | 148.50p | 406159 |
13/01/2012 | 152.70p | 153.00p | 145.00p | 148.90p | 720957 |
12/01/2012 | 150.90p | 152.20p | 149.50p | 151.10p | 1315989 |
11/01/2012 | 153.00p | 155.70p | 149.50p | 150.40p | 1067731 |
10/01/2012 | 159.10p | 161.06p | 153.20p | 153.30p | 1079625 |
09/01/2012 | 160.80p | 163.76p | 156.20p | 156.90p | 790106 |
06/01/2012 | 168.80p | 171.80p | 158.00p | 160.00p | 1125755 |
05/01/2012 | 178.00p | 180.70p | 170.40p | 172.00p | 510932 |
04/01/2012 | 185.20p | 189.50p | 180.60p | 180.90p | 569983 |
03/01/2012 | 174.30p | 186.20p | 169.70p | 186.20p | 908032 |
30/12/2011 | 166.70p | 171.50p | 165.90p | 171.50p | 96910 |
29/12/2011 | 167.00p | 167.43p | 163.80p | 166.50p | 147549 |
28/12/2011 | 168.60p | 170.60p | 166.20p | 167.50p | 194931 |
23/12/2011 | 169.60p | 169.60p | 164.00p | 168.70p | 206859 |
22/12/2011 | 170.50p | 178.50p | 166.30p | 167.70p | 1880008 |
21/12/2011 | 168.10p | 175.00p | 167.90p | 172.00p | 1609903 |
20/12/2011 | 155.40p | 167.30p | 152.30p | 167.30p | 947991 |
19/12/2011 | 160.00p | 162.20p | 156.40p | 156.50p | 681570 |
16/12/2011 | 166.50p | 166.50p | 161.50p | 161.60p | 997708 |
15/12/2011 | 170.00p | 176.00p | 161.80p | 165.00p | 5356492 |
14/12/2011 | 186.50p | 189.20p | 180.40p | 181.80p | 828918 |
13/12/2011 | 190.70p | 191.90p | 183.00p | 187.40p | 1053460 |
12/12/2011 | 204.40p | 204.40p | 188.30p | 189.60p | 1545817 |
09/12/2011 | 212.50p | 214.70p | 200.70p | 204.10p | 1950317 |
08/12/2011 | 226.60p | 226.80p | 214.80p | 216.90p | 531026 |
07/12/2011 | 223.40p | 230.70p | 220.00p | 224.20p | 755150 |
06/12/2011 | 228.30p | 233.50p | 220.00p | 222.00p | 1349241 |
05/12/2011 | 207.90p | 230.00p | 207.90p | 230.00p | 2640791 |
02/12/2011 | 205.90p | 211.60p | 203.90p | 205.50p | 379692 |
01/12/2011 | 198.20p | 207.90p | 198.20p | 205.00p | 794990 |
30/11/2011 | 182.30p | 199.30p | 180.50p | 197.00p | 744816 |
29/11/2011 | 191.00p | 191.00p | 180.60p | 185.00p | 502404 |
28/11/2011 | 172.10p | 187.30p | 172.10p | 187.20p | 773685 |
25/11/2011 | 170.00p | 175.94p | 167.30p | 170.10p | 2393338 |
24/11/2011 | 179.90p | 180.80p | 170.00p | 178.00p | 599849 |
23/11/2011 | 184.60p | 184.60p | 175.30p | 176.60p | 1693318 |
22/11/2011 | 192.00p | 194.30p | 185.00p | 185.20p | 481448 |
21/11/2011 | 197.20p | 199.80p | 188.00p | 190.00p | 935113 |
18/11/2011 | 201.70p | 204.90p | 195.10p | 199.80p | 416454 |
17/11/2011 | 210.10p | 211.90p | 204.00p | 204.70p | 363195 |
16/11/2011 | 213.70p | 217.00p | 210.30p | 212.50p | 336948 |
15/11/2011 | 216.80p | 220.00p | 213.00p | 213.00p | 673427 |
14/11/2011 | 223.50p | 225.20p | 219.49p | 220.00p | 255864 |
11/11/2011 | 214.80p | 223.70p | 214.80p | 222.80p | 303544 |
10/11/2011 | 215.40p | 222.00p | 213.40p | 215.40p | 1305634 |
09/11/2011 | 229.10p | 229.10p | 215.00p | 218.80p | 694444 |
08/11/2011 | 216.30p | 225.80p | 216.30p | 223.50p | 847309 |
07/11/2011 | 218.60p | 227.30p | 215.00p | 218.60p | 587509 |
04/11/2011 | 240.00p | 243.30p | 204.70p | 225.00p | 1400431 |
03/11/2011 | 234.50p | 243.20p | 231.40p | 238.70p | 735366 |
02/11/2011 | 241.00p | 250.40p | 234.50p | 239.20p | 746205 |
01/11/2011 | 269.40p | 269.40p | 236.90p | 240.10p | 1822063 |
31/10/2011 | 281.20p | 282.10p | 270.30p | 274.20p | 381703 |
28/10/2011 | 281.50p | 288.60p | 275.80p | 282.50p | 354188 |
27/10/2011 | 267.90p | 280.30p | 261.00p | 277.80p | 513776 |
26/10/2011 | 265.00p | 270.00p | 259.20p | 262.60p | 442143 |
25/10/2011 | 270.90p | 271.50p | 250.50p | 270.80p | 599328 |
24/10/2011 | 251.00p | 261.90p | 242.80p | 261.00p | 238161 |
21/10/2011 | 242.90p | 252.40p | 242.90p | 247.10p | 456878 |
20/10/2011 | 248.20p | 250.00p | 241.00p | 242.80p | 507457 |
19/10/2011 | 250.10p | 255.10p | 248.40p | 253.90p | 264445 |
18/10/2011 | 255.20p | 257.90p | 245.60p | 251.70p | 336684 |
17/10/2011 | 254.60p | 262.60p | 250.50p | 254.90p | 493973 |
14/10/2011 | 241.90p | 255.00p | 241.20p | 254.10p | 338418 |
13/10/2011 | 244.10p | 249.80p | 239.10p | 244.80p | 518965 |
12/10/2011 | 241.80p | 251.20p | 236.50p | 247.60p | 309499 |
11/10/2011 | 232.00p | 243.40p | 229.46p | 242.00p | 660162 |
10/10/2011 | 252.20p | 257.40p | 221.20p | 231.50p | 1249550 |
07/10/2011 | 242.50p | 254.74p | 236.40p | 253.90p | 800233 |
06/10/2011 | 223.10p | 242.10p | 223.10p | 238.40p | 564539 |
05/10/2011 | 214.60p | 224.50p | 211.10p | 219.30p | 357824 |
04/10/2011 | 215.50p | 220.68p | 206.90p | 209.00p | 686899 |
*Close Price adjusted for both dividends and splits