Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2012 | 179.80p | 180.00p | 177.80p | 178.90p | 258835 |
12/07/2012 | 178.40p | 178.98p | 177.30p | 177.50p | 152370 |
11/07/2012 | 180.00p | 180.00p | 178.46p | 179.90p | 258200 |
10/07/2012 | 180.50p | 181.00p | 179.69p | 181.00p | 197055 |
09/07/2012 | 180.40p | 180.60p | 179.30p | 179.30p | 196420 |
06/07/2012 | 182.50p | 182.50p | 179.40p | 179.80p | 186475 |
05/07/2012 | 181.70p | 182.50p | 180.60p | 182.50p | 132240 |
04/07/2012 | 182.00p | 182.00p | 180.29p | 182.00p | 129570 |
03/07/2012 | 178.90p | 182.00p | 177.90p | 181.60p | 237745 |
02/07/2012 | 177.40p | 179.50p | 177.00p | 179.50p | 313770 |
29/06/2012 | 176.40p | 176.90p | 174.65p | 176.70p | 480110 |
28/06/2012 | 173.90p | 174.30p | 173.20p | 174.30p | 479175 |
27/06/2012 | 172.10p | 174.70p | 170.80p | 174.70p | 319155 |
26/06/2012 | 171.30p | 172.20p | 170.30p | 170.60p | 232030 |
25/06/2012 | 172.20p | 173.21p | 171.00p | 171.00p | 128150 |
22/06/2012 | 174.50p | 174.70p | 172.39p | 172.50p | 151980 |
21/06/2012 | 174.50p | 176.59p | 173.80p | 175.80p | 218580 |
20/06/2012 | 173.60p | 175.18p | 173.00p | 173.90p | 258175 |
19/06/2012 | 173.00p | 175.00p | 172.70p | 175.00p | 268480 |
18/06/2012 | 175.00p | 175.00p | 171.90p | 171.90p | 340910 |
15/06/2012 | 176.00p | 177.67p | 172.96p | 173.00p | 621010 |
14/06/2012 | 177.20p | 177.55p | 175.60p | 175.60p | 123225 |
13/06/2012 | 177.90p | 177.90p | 175.30p | 175.60p | 249695 |
12/06/2012 | 176.80p | 177.68p | 175.30p | 175.30p | 250630 |
11/06/2012 | 179.20p | 180.54p | 176.80p | 177.70p | 311100 |
08/06/2012 | 177.90p | 178.70p | 176.31p | 177.40p | 213875 |
07/06/2012 | 176.60p | 179.20p | 176.60p | 178.50p | 238610 |
06/06/2012 | 175.30p | 177.30p | 175.30p | 176.00p | 168660 |
01/06/2012 | 177.20p | 177.98p | 174.50p | 174.50p | 268855 |
31/05/2012 | 176.50p | 178.30p | 176.46p | 177.20p | 342740 |
30/05/2012 | 176.80p | 178.96p | 176.60p | 176.90p | 530305 |
29/05/2012 | 177.80p | 178.40p | 177.17p | 178.40p | 479380 |
28/05/2012 | 177.00p | 178.10p | 176.50p | 177.10p | 236360 |
25/05/2012 | 178.20p | 178.70p | 176.82p | 177.00p | 282480 |
24/05/2012 | 175.40p | 178.18p | 175.40p | 178.00p | 266245 |
23/05/2012 | 175.10p | 176.30p | 174.00p | 174.40p | 288980 |
22/05/2012 | 174.50p | 177.50p | 174.40p | 175.30p | 422620 |
21/05/2012 | 175.00p | 177.00p | 174.50p | 174.60p | 501075 |
18/05/2012 | 176.00p | 177.20p | 175.00p | 176.40p | 361980 |
17/05/2012 | 178.50p | 178.50p | 176.02p | 176.60p | 295795 |
16/05/2012 | 176.60p | 179.00p | 175.59p | 178.00p | 457775 |
15/05/2012 | 177.60p | 178.60p | 176.00p | 177.40p | 444005 |
14/05/2012 | 180.00p | 180.56p | 175.80p | 177.50p | 411425 |
11/05/2012 | 177.20p | 180.40p | 177.20p | 180.40p | 206185 |
10/05/2012 | 178.90p | 179.61p | 176.80p | 178.70p | 416475 |
09/05/2012 | 177.70p | 178.20p | 176.00p | 178.20p | 367750 |
08/05/2012 | 178.00p | 179.50p | 175.00p | 175.90p | 322520 |
04/05/2012 | 182.40p | 182.54p | 179.10p | 179.60p | 417710 |
03/05/2012 | 183.00p | 184.00p | 182.00p | 183.60p | 303290 |
02/05/2012 | 183.20p | 184.30p | 182.20p | 183.30p | 271540 |
01/05/2012 | 180.30p | 184.20p | 180.30p | 184.20p | 330700 |
30/04/2012 | 179.80p | 182.90p | 179.66p | 181.80p | 289640 |
27/04/2012 | 180.60p | 182.30p | 180.30p | 182.20p | 586600 |
26/04/2012 | 180.90p | 182.40p | 180.10p | 180.80p | 356995 |
25/04/2012 | 181.00p | 182.60p | 180.80p | 182.60p | 156235 |
24/04/2012 | 180.00p | 181.94p | 179.50p | 180.60p | 212015 |
23/04/2012 | 182.30p | 183.80p | 179.40p | 180.00p | 284065 |
20/04/2012 | 183.20p | 183.80p | 182.20p | 182.90p | 378225 |
19/04/2012 | 183.60p | 185.11p | 182.10p | 182.90p | 404845 |
18/04/2012 | 185.40p | 185.90p | 183.80p | 184.80p | 208540 |
17/04/2012 | 183.20p | 185.53p | 183.00p | 185.00p | 523380 |
16/04/2012 | 185.40p | 186.30p | 183.30p | 184.00p | 345100 |
13/04/2012 | 186.90p | 186.90p | 184.40p | 185.00p | 144470 |
12/04/2012 | 183.60p | 186.50p | 183.60p | 186.00p | 228330 |
11/04/2012 | 185.80p | 186.20p | 183.50p | 185.80p | 372505 |
10/04/2012 | 186.50p | 187.60p | 185.10p | 185.10p | 302765 |
05/04/2012 | 186.20p | 188.38p | 185.60p | 188.00p | 582840 |
04/04/2012 | 189.90p | 191.14p | 187.00p | 187.70p | 425680 |
03/04/2012 | 191.50p | 192.36p | 190.31p | 191.20p | 319660 |
02/04/2012 | 190.20p | 191.90p | 188.90p | 191.80p | 434515 |
30/03/2012 | 189.30p | 191.00p | 188.80p | 190.00p | 246585 |
29/03/2012 | 190.30p | 193.10p | 188.90p | 189.00p | 403085 |
28/03/2012 | 191.90p | 193.25p | 190.32p | 191.40p | 412415 |
27/03/2012 | 192.00p | 193.70p | 191.18p | 192.20p | 462855 |
26/03/2012 | 191.60p | 192.00p | 188.20p | 191.60p | 536415 |
23/03/2012 | 190.00p | 191.68p | 188.30p | 189.90p | 537385 |
22/03/2012 | 191.10p | 191.60p | 189.30p | 190.20p | 388855 |
21/03/2012 | 192.70p | 192.70p | 191.38p | 191.60p | 342540 |
20/03/2012 | 191.40p | 193.40p | 190.20p | 191.00p | 412455 |
19/03/2012 | 193.00p | 193.00p | 191.00p | 191.90p | 290170 |
16/03/2012 | 192.70p | 194.20p | 191.32p | 191.40p | 825990 |
15/03/2012 | 192.30p | 193.70p | 191.70p | 193.10p | 343280 |
14/03/2012 | 191.90p | 193.60p | 191.00p | 193.10p | 303710 |
13/03/2012 | 190.60p | 191.30p | 188.62p | 190.90p | 405710 |
12/03/2012 | 187.00p | 189.40p | 186.60p | 189.10p | 206010 |
09/03/2012 | 185.20p | 188.50p | 185.20p | 188.40p | 220880 |
08/03/2012 | 186.00p | 187.70p | 185.05p | 186.90p | 395285 |
07/03/2012 | 184.00p | 185.89p | 182.95p | 185.80p | 216260 |
06/03/2012 | 185.90p | 186.36p | 182.85p | 184.00p | 250515 |
05/03/2012 | 187.10p | 187.70p | 184.46p | 185.80p | 374695 |
02/03/2012 | 187.40p | 187.80p | 185.20p | 187.30p | 908095 |
01/03/2012 | 186.60p | 187.30p | 185.20p | 186.60p | 234050 |
29/02/2012 | 186.70p | 188.20p | 186.00p | 186.60p | 248180 |
28/02/2012 | 187.80p | 188.70p | 186.90p | 188.00p | 342010 |
27/02/2012 | 184.30p | 188.10p | 184.10p | 188.10p | 475175 |
24/02/2012 | 187.20p | 187.36p | 184.60p | 186.60p | 681325 |
23/02/2012 | 186.40p | 186.70p | 184.80p | 186.70p | 672925 |
22/02/2012 | 185.60p | 186.80p | 185.00p | 186.80p | 581235 |
21/02/2012 | 187.00p | 187.00p | 185.20p | 185.80p | 400060 |
20/02/2012 | 186.20p | 187.00p | 184.10p | 186.10p | 586450 |
17/02/2012 | 185.90p | 185.90p | 183.10p | 184.80p | 299095 |
16/02/2012 | 182.80p | 185.05p | 182.10p | 183.00p | 331840 |
15/02/2012 | 184.70p | 185.80p | 183.80p | 185.80p | 383355 |
14/02/2012 | 183.70p | 184.47p | 181.69p | 184.00p | 335205 |
13/02/2012 | 182.40p | 183.80p | 181.70p | 183.20p | 572640 |
10/02/2012 | 182.10p | 183.80p | 180.80p | 181.90p | 263770 |
09/02/2012 | 183.60p | 183.60p | 181.20p | 181.90p | 254695 |
08/02/2012 | 180.80p | 184.00p | 180.50p | 181.20p | 241665 |
07/02/2012 | 184.00p | 184.00p | 180.40p | 181.10p | 1049920 |
06/02/2012 | 182.60p | 183.90p | 182.55p | 183.80p | 466195 |
03/02/2012 | 181.60p | 184.50p | 180.60p | 184.00p | 361045 |
02/02/2012 | 182.80p | 182.80p | 180.82p | 181.70p | 359610 |
01/02/2012 | 180.40p | 182.30p | 179.50p | 181.40p | 415610 |
31/01/2012 | 181.00p | 181.60p | 178.60p | 178.90p | 1020580 |
30/01/2012 | 181.00p | 181.00p | 178.20p | 178.40p | 246630 |
27/01/2012 | 181.00p | 182.10p | 179.80p | 180.40p | 635370 |
26/01/2012 | 183.00p | 184.90p | 181.70p | 181.70p | 520735 |
25/01/2012 | 185.00p | 185.40p | 181.40p | 181.40p | 460715 |
24/01/2012 | 182.90p | 184.84p | 182.69p | 184.50p | 393470 |
23/01/2012 | 183.00p | 185.40p | 179.89p | 184.80p | 461150 |
20/01/2012 | 182.90p | 183.00p | 181.25p | 182.60p | 376720 |
19/01/2012 | 181.10p | 182.90p | 179.60p | 182.80p | 762430 |
18/01/2012 | 179.20p | 180.90p | 178.40p | 179.60p | 236760 |
17/01/2012 | 180.90p | 181.96p | 179.80p | 180.80p | 489475 |
16/01/2012 | 177.80p | 180.20p | 177.80p | 180.20p | 182595 |
13/01/2012 | 178.50p | 180.11p | 176.70p | 178.20p | 243625 |
12/01/2012 | 177.90p | 180.40p | 177.65p | 178.50p | 593685 |
11/01/2012 | 178.50p | 178.90p | 176.35p | 178.90p | 231620 |
10/01/2012 | 177.50p | 178.88p | 177.20p | 177.20p | 355365 |
09/01/2012 | 176.00p | 177.00p | 175.20p | 175.20p | 270955 |
06/01/2012 | 171.90p | 176.30p | 169.72p | 176.30p | 383500 |
05/01/2012 | 171.10p | 173.00p | 170.20p | 173.00p | 288890 |
04/01/2012 | 174.40p | 174.40p | 170.00p | 170.40p | 319885 |
03/01/2012 | 173.50p | 174.60p | 171.39p | 174.60p | 210565 |
30/12/2011 | 171.70p | 173.00p | 171.70p | 171.80p | 32860 |
29/12/2011 | 170.80p | 172.40p | 170.00p | 172.40p | 116320 |
28/12/2011 | 169.50p | 171.00p | 169.10p | 171.00p | 154420 |
23/12/2011 | 168.30p | 169.90p | 168.30p | 169.90p | 59195 |
22/12/2011 | 167.00p | 168.90p | 166.12p | 168.90p | 335780 |
21/12/2011 | 164.50p | 167.56p | 164.50p | 166.20p | 305890 |
20/12/2011 | 164.80p | 165.90p | 163.75p | 164.20p | 355980 |
19/12/2011 | 165.00p | 166.60p | 165.00p | 165.60p | 138995 |
16/12/2011 | 168.90p | 168.90p | 165.80p | 167.20p | 514640 |
15/12/2011 | 166.70p | 168.00p | 166.40p | 166.40p | 168050 |
14/12/2011 | 165.40p | 167.48p | 165.00p | 166.70p | 828080 |
13/12/2011 | 165.90p | 167.64p | 164.90p | 166.40p | 304950 |
12/12/2011 | 166.00p | 167.93p | 164.30p | 164.30p | 266595 |
09/12/2011 | 166.90p | 167.67p | 165.98p | 167.50p | 267330 |
08/12/2011 | 169.50p | 169.50p | 166.30p | 167.00p | 195210 |
07/12/2011 | 170.10p | 171.20p | 167.24p | 168.40p | 382865 |
06/12/2011 | 167.70p | 169.60p | 167.70p | 169.50p | 373695 |
05/12/2011 | 166.20p | 168.90p | 166.20p | 168.90p | 226930 |
02/12/2011 | 165.10p | 167.20p | 162.90p | 167.20p | 297900 |
01/12/2011 | 166.90p | 166.90p | 163.20p | 163.20p | 254030 |
30/11/2011 | 159.90p | 165.51p | 159.90p | 165.40p | 334935 |
29/11/2011 | 161.90p | 161.90p | 160.20p | 161.60p | 216150 |
28/11/2011 | 157.20p | 161.60p | 157.20p | 161.60p | 246985 |
25/11/2011 | 156.20p | 158.40p | 155.60p | 156.10p | 467375 |
24/11/2011 | 158.90p | 159.98p | 156.80p | 157.10p | 164335 |
23/11/2011 | 159.60p | 160.20p | 157.40p | 158.30p | 340225 |
22/11/2011 | 159.50p | 160.40p | 157.20p | 160.00p | 1041760 |
21/11/2011 | 160.20p | 162.10p | 158.00p | 159.30p | 164280 |
18/11/2011 | 162.00p | 162.30p | 160.40p | 161.45p | 222065 |
17/11/2011 | 164.40p | 165.00p | 161.70p | 164.10p | 107895 |
16/11/2011 | 164.50p | 166.70p | 161.20p | 166.70p | 208085 |
15/11/2011 | 163.60p | 164.30p | 162.20p | 163.50p | 134300 |
14/11/2011 | 165.20p | 165.70p | 164.00p | 165.20p | 115505 |
11/11/2011 | 163.30p | 164.80p | 162.03p | 164.80p | 84230 |
10/11/2011 | 159.90p | 162.70p | 158.80p | 160.70p | 225435 |
09/11/2011 | 163.30p | 166.80p | 161.20p | 162.80p | 382840 |
08/11/2011 | 162.10p | 165.70p | 162.10p | 164.40p | 245245 |
07/11/2011 | 164.00p | 166.20p | 162.10p | 162.90p | 217840 |
04/11/2011 | 165.60p | 166.30p | 164.40p | 166.30p | 371220 |
03/11/2011 | 162.20p | 164.40p | 162.20p | 164.20p | 148255 |
02/11/2011 | 163.40p | 166.00p | 162.40p | 165.00p | 348885 |
01/11/2011 | 164.10p | 165.80p | 162.00p | 164.60p | 233935 |
31/10/2011 | 167.70p | 170.00p | 166.70p | 168.70p | 73005 |
28/10/2011 | 170.40p | 170.80p | 169.20p | 169.70p | 187925 |
27/10/2011 | 169.70p | 171.00p | 168.80p | 170.40p | 290530 |
26/10/2011 | 165.00p | 166.90p | 164.60p | 166.40p | 473415 |
25/10/2011 | 166.00p | 166.20p | 163.80p | 165.30p | 158835 |
24/10/2011 | 164.60p | 165.70p | 163.70p | 164.20p | 164185 |
21/10/2011 | 165.30p | 165.60p | 163.40p | 163.40p | 85965 |
20/10/2011 | 163.60p | 165.40p | 163.60p | 164.90p | 87180 |
19/10/2011 | 166.90p | 167.00p | 164.92p | 166.00p | 59115 |
18/10/2011 | 163.90p | 165.00p | 161.40p | 165.00p | 195560 |
17/10/2011 | 167.10p | 168.58p | 164.00p | 164.00p | 206055 |
14/10/2011 | 162.00p | 166.60p | 161.60p | 166.00p | 186040 |
13/10/2011 | 161.60p | 163.50p | 161.50p | 163.00p | 123285 |
12/10/2011 | 161.50p | 163.80p | 161.40p | 163.00p | 140115 |
11/10/2011 | 163.60p | 163.60p | 161.20p | 163.30p | 209825 |
10/10/2011 | 162.20p | 163.30p | 160.45p | 163.30p | 182495 |
07/10/2011 | 162.60p | 163.80p | 159.50p | 162.30p | 228490 |
06/10/2011 | 156.60p | 161.60p | 156.30p | 159.70p | 224460 |
05/10/2011 | 156.00p | 156.80p | 153.80p | 154.40p | 143840 |
04/10/2011 | 153.60p | 154.00p | 151.50p | 151.50p | 197715 |
03/10/2011 | 154.80p | 156.60p | 154.40p | 156.30p | 184965 |
30/09/2011 | 157.10p | 158.60p | 156.60p | 158.60p | 60650 |
29/09/2011 | 162.80p | 162.80p | 159.00p | 159.80p | 266500 |
28/09/2011 | 162.30p | 163.20p | 160.90p | 163.20p | 96280 |
*Close Price adjusted for both dividends and splits