Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2011 | 160.40p | 163.90p | 159.30p | 163.90p | 120280 |
26/09/2011 | 156.60p | 159.40p | 156.00p | 158.40p | 202995 |
23/09/2011 | 157.90p | 158.90p | 154.00p | 157.50p | 212280 |
22/09/2011 | 160.00p | 160.00p | 156.20p | 157.90p | 273020 |
21/09/2011 | 162.80p | 164.68p | 162.20p | 162.40p | 139350 |
20/09/2011 | 160.10p | 164.80p | 160.10p | 163.20p | 139660 |
19/09/2011 | 160.00p | 162.40p | 159.70p | 161.40p | 263305 |
16/09/2011 | 160.40p | 163.20p | 157.90p | 163.00p | 496840 |
15/09/2011 | 157.10p | 159.20p | 156.40p | 158.40p | 238115 |
14/09/2011 | 154.00p | 158.10p | 153.10p | 156.00p | 370495 |
13/09/2011 | 152.80p | 154.70p | 151.10p | 153.50p | 264875 |
12/09/2011 | 152.80p | 153.30p | 151.10p | 153.30p | 70990 |
09/09/2011 | 155.20p | 157.20p | 154.00p | 156.60p | 130315 |
08/09/2011 | 154.70p | 157.90p | 154.70p | 157.30p | 147940 |
07/09/2011 | 152.20p | 154.80p | 150.60p | 154.80p | 225410 |
06/09/2011 | 147.20p | 150.80p | 146.20p | 150.80p | 113575 |
05/09/2011 | 150.40p | 151.25p | 148.40p | 148.40p | 135050 |
02/09/2011 | 156.10p | 157.50p | 151.60p | 153.00p | 189080 |
01/09/2011 | 156.60p | 158.80p | 156.41p | 158.80p | 203015 |
31/08/2011 | 156.00p | 158.90p | 153.80p | 158.40p | 153050 |
30/08/2011 | 153.20p | 155.40p | 152.20p | 155.40p | 412665 |
26/08/2011 | 151.00p | 151.00p | 147.10p | 150.30p | 141960 |
25/08/2011 | 149.40p | 153.30p | 149.40p | 151.40p | 111230 |
24/08/2011 | 145.90p | 150.80p | 143.70p | 150.80p | 492345 |
23/08/2011 | 147.80p | 147.90p | 143.87p | 144.30p | 226850 |
22/08/2011 | 143.90p | 148.20p | 143.90p | 147.40p | 283905 |
19/08/2011 | 145.60p | 146.80p | 143.00p | 146.80p | 260840 |
18/08/2011 | 152.60p | 152.90p | 145.80p | 147.00p | 146935 |
17/08/2011 | 153.30p | 155.30p | 152.70p | 153.20p | 227775 |
16/08/2011 | 154.60p | 156.00p | 153.30p | 155.20p | 165495 |
15/08/2011 | 157.70p | 158.30p | 153.70p | 155.70p | 209715 |
12/08/2011 | 154.20p | 158.20p | 151.30p | 155.70p | 224585 |
11/08/2011 | 150.10p | 154.00p | 148.01p | 154.00p | 241710 |
10/08/2011 | 153.90p | 155.20p | 149.00p | 149.00p | 489095 |
09/08/2011 | 152.20p | 153.60p | 145.40p | 152.20p | 642885 |
08/08/2011 | 153.40p | 156.00p | 152.00p | 153.70p | 348115 |
05/08/2011 | 161.00p | 161.80p | 156.00p | 157.60p | 1004475 |
04/08/2011 | 164.40p | 164.60p | 162.00p | 164.50p | 220670 |
03/08/2011 | 168.10p | 168.10p | 162.33p | 163.40p | 312095 |
02/08/2011 | 168.20p | 169.50p | 168.00p | 168.20p | 155420 |
01/08/2011 | 170.60p | 172.50p | 168.20p | 169.10p | 519090 |
29/07/2011 | 173.00p | 173.00p | 169.30p | 169.60p | 79160 |
28/07/2011 | 173.00p | 174.16p | 172.07p | 173.80p | 61245 |
27/07/2011 | 175.50p | 175.60p | 172.35p | 172.70p | 178410 |
26/07/2011 | 176.10p | 176.30p | 174.60p | 176.00p | 194010 |
25/07/2011 | 174.80p | 176.89p | 174.70p | 176.00p | 145680 |
22/07/2011 | 176.70p | 177.60p | 176.20p | 176.20p | 278980 |
21/07/2011 | 177.00p | 177.80p | 175.80p | 176.50p | 168425 |
20/07/2011 | 176.20p | 178.60p | 174.61p | 177.80p | 255645 |
19/07/2011 | 175.20p | 176.30p | 174.40p | 175.20p | 182685 |
18/07/2011 | 176.00p | 176.90p | 174.50p | 175.40p | 221670 |
15/07/2011 | 176.00p | 177.60p | 175.70p | 176.60p | 335805 |
14/07/2011 | 177.50p | 178.70p | 177.10p | 178.40p | 212070 |
13/07/2011 | 180.80p | 180.80p | 179.41p | 180.00p | 314170 |
12/07/2011 | 178.30p | 180.50p | 177.90p | 179.70p | 311245 |
11/07/2011 | 179.40p | 181.20p | 179.40p | 179.90p | 120515 |
08/07/2011 | 183.60p | 183.90p | 179.30p | 180.40p | 245005 |
07/07/2011 | 179.90p | 183.20p | 179.90p | 183.20p | 165535 |
06/07/2011 | 180.70p | 180.70p | 178.60p | 179.60p | 249695 |
05/07/2011 | 180.00p | 181.00p | 178.20p | 180.00p | 394580 |
04/07/2011 | 177.50p | 179.40p | 176.80p | 179.40p | 115915 |
01/07/2011 | 176.80p | 178.20p | 175.40p | 178.20p | 333990 |
30/06/2011 | 173.30p | 178.00p | 173.30p | 178.00p | 330825 |
29/06/2011 | 171.80p | 175.20p | 170.38p | 174.70p | 283510 |
28/06/2011 | 170.00p | 172.00p | 169.86p | 171.20p | 249760 |
27/06/2011 | 170.00p | 171.20p | 169.00p | 171.20p | 143340 |
24/06/2011 | 170.10p | 171.20p | 168.60p | 170.70p | 68720 |
23/06/2011 | 170.60p | 171.30p | 168.20p | 168.20p | 214740 |
22/06/2011 | 171.40p | 172.30p | 170.80p | 170.80p | 227520 |
21/06/2011 | 170.80p | 172.40p | 169.90p | 172.40p | 216310 |
20/06/2011 | 169.70p | 170.40p | 168.60p | 170.40p | 189325 |
17/06/2011 | 168.80p | 170.60p | 167.20p | 170.60p | 541120 |
16/06/2011 | 167.60p | 168.80p | 166.80p | 168.80p | 507545 |
15/06/2011 | 171.10p | 171.10p | 168.00p | 168.00p | 127330 |
14/06/2011 | 171.30p | 171.30p | 169.70p | 170.40p | 285705 |
13/06/2011 | 170.10p | 171.10p | 168.70p | 170.20p | 204660 |
10/06/2011 | 170.10p | 171.40p | 169.30p | 169.70p | 221860 |
09/06/2011 | 170.00p | 171.40p | 170.00p | 171.40p | 231915 |
08/06/2011 | 171.80p | 171.80p | 168.70p | 170.00p | 272740 |
07/06/2011 | 170.30p | 172.64p | 170.30p | 172.00p | 275255 |
06/06/2011 | 171.10p | 172.00p | 170.50p | 171.90p | 204725 |
03/06/2011 | 173.60p | 173.66p | 171.40p | 172.80p | 307445 |
02/06/2011 | 175.70p | 175.80p | 173.40p | 173.40p | 378100 |
01/06/2011 | 178.10p | 179.50p | 176.10p | 176.10p | 135290 |
31/05/2011 | 178.90p | 179.68p | 170.10p | 177.20p | 727135 |
27/05/2011 | 179.70p | 179.70p | 176.68p | 177.40p | 229695 |
26/05/2011 | 180.30p | 181.00p | 177.50p | 178.30p | 182210 |
25/05/2011 | 177.00p | 179.90p | 177.00p | 178.10p | 151170 |
24/05/2011 | 179.70p | 181.80p | 178.40p | 179.80p | 693510 |
23/05/2011 | 179.90p | 180.70p | 178.40p | 179.00p | 393255 |
20/05/2011 | 181.20p | 181.70p | 178.90p | 181.00p | 314710 |
19/05/2011 | 179.40p | 181.53p | 178.90p | 179.90p | 392110 |
18/05/2011 | 177.70p | 178.90p | 177.00p | 177.90p | 204945 |
17/05/2011 | 179.00p | 179.70p | 177.00p | 177.00p | 339980 |
16/05/2011 | 179.00p | 180.10p | 178.30p | 179.90p | 140925 |
13/05/2011 | 177.00p | 180.20p | 177.00p | 178.80p | 142230 |
12/05/2011 | 176.10p | 177.40p | 175.77p | 176.30p | 215130 |
11/05/2011 | 178.50p | 179.30p | 177.10p | 177.20p | 226465 |
10/05/2011 | 178.00p | 179.40p | 177.90p | 179.40p | 179715 |
09/05/2011 | 177.20p | 178.10p | 175.42p | 177.00p | 204085 |
06/05/2011 | 176.00p | 177.50p | 175.50p | 177.50p | 510935 |
05/05/2011 | 178.80p | 179.00p | 175.80p | 177.80p | 341730 |
04/05/2011 | 178.40p | 179.50p | 176.40p | 177.90p | 279125 |
03/05/2011 | 177.80p | 178.40p | 176.70p | 178.20p | 536410 |
28/04/2011 | 176.60p | 177.60p | 176.60p | 177.40p | 410600 |
27/04/2011 | 177.20p | 177.40p | 176.30p | 177.30p | 116025 |
26/04/2011 | 175.80p | 177.30p | 175.26p | 177.30p | 200090 |
21/04/2011 | 177.00p | 177.00p | 174.60p | 174.60p | 282575 |
20/04/2011 | 176.00p | 177.00p | 174.50p | 176.80p | 150560 |
19/04/2011 | 174.70p | 175.50p | 172.70p | 174.90p | 206500 |
18/04/2011 | 175.80p | 176.10p | 172.60p | 172.60p | 451955 |
15/04/2011 | 174.60p | 176.20p | 173.30p | 176.20p | 250055 |
14/04/2011 | 173.70p | 174.86p | 172.56p | 174.00p | 288760 |
13/04/2011 | 175.00p | 175.92p | 174.40p | 175.20p | 337055 |
12/04/2011 | 176.70p | 177.44p | 174.60p | 174.60p | 603580 |
11/04/2011 | 177.00p | 178.44p | 176.14p | 177.50p | 337155 |
08/04/2011 | 176.80p | 178.40p | 176.70p | 177.60p | 402915 |
07/04/2011 | 177.60p | 177.97p | 176.60p | 177.90p | 188825 |
06/04/2011 | 177.00p | 178.56p | 176.40p | 178.20p | 333215 |
05/04/2011 | 180.60p | 181.00p | 179.60p | 180.60p | 583350 |
04/04/2011 | 180.40p | 180.60p | 179.00p | 180.60p | 528605 |
01/04/2011 | 179.90p | 180.60p | 177.66p | 180.60p | 412890 |
31/03/2011 | 179.30p | 180.00p | 178.50p | 178.80p | 344070 |
30/03/2011 | 180.00p | 180.30p | 178.84p | 180.30p | 529195 |
29/03/2011 | 177.80p | 178.90p | 176.70p | 178.90p | 357300 |
28/03/2011 | 176.60p | 177.90p | 176.10p | 177.00p | 381315 |
25/03/2011 | 175.20p | 176.60p | 174.00p | 176.60p | 420315 |
24/03/2011 | 170.80p | 174.00p | 170.44p | 174.00p | 476465 |
23/03/2011 | 170.80p | 172.00p | 170.00p | 171.60p | 214825 |
22/03/2011 | 170.10p | 171.90p | 169.00p | 170.40p | 353740 |
21/03/2011 | 170.90p | 171.44p | 169.60p | 169.90p | 302135 |
18/03/2011 | 169.60p | 171.00p | 168.90p | 168.90p | 442165 |
17/03/2011 | 170.40p | 171.10p | 168.40p | 169.00p | 388525 |
16/03/2011 | 171.00p | 171.80p | 169.60p | 169.60p | 339890 |
15/03/2011 | 168.80p | 171.60p | 168.80p | 171.20p | 350445 |
14/03/2011 | 174.00p | 174.70p | 172.10p | 172.10p | 259570 |
11/03/2011 | 174.40p | 174.80p | 172.40p | 174.00p | 243960 |
10/03/2011 | 175.60p | 176.90p | 174.60p | 175.10p | 227010 |
09/03/2011 | 179.20p | 179.20p | 176.40p | 176.40p | 227000 |
08/03/2011 | 177.40p | 179.20p | 176.40p | 178.20p | 505620 |
07/03/2011 | 175.70p | 177.90p | 175.00p | 177.00p | 326980 |
04/03/2011 | 176.60p | 177.90p | 175.76p | 176.40p | 361150 |
03/03/2011 | 173.70p | 176.60p | 172.90p | 176.60p | 192335 |
02/03/2011 | 173.80p | 175.70p | 172.45p | 173.00p | 198885 |
01/03/2011 | 177.40p | 177.40p | 176.00p | 176.10p | 313995 |
28/02/2011 | 176.30p | 177.80p | 175.51p | 175.60p | 279380 |
25/02/2011 | 176.50p | 178.00p | 175.80p | 178.00p | 151930 |
24/02/2011 | 173.90p | 175.80p | 173.10p | 174.50p | 282885 |
23/02/2011 | 178.10p | 178.40p | 174.30p | 174.30p | 316585 |
22/02/2011 | 178.10p | 179.51p | 177.50p | 178.50p | 325585 |
21/02/2011 | 181.50p | 181.60p | 178.30p | 178.30p | 311065 |
18/02/2011 | 181.10p | 181.50p | 178.90p | 181.40p | 182780 |
17/02/2011 | 181.20p | 182.00p | 179.72p | 180.40p | 346875 |
16/02/2011 | 180.50p | 181.20p | 179.40p | 181.20p | 1031210 |
15/02/2011 | 181.60p | 181.60p | 178.40p | 180.00p | 112760 |
14/02/2011 | 181.60p | 181.60p | 180.00p | 180.50p | 193580 |
11/02/2011 | 178.00p | 180.71p | 178.00p | 180.40p | 201645 |
10/02/2011 | 179.10p | 180.40p | 178.10p | 178.10p | 403835 |
09/02/2011 | 181.80p | 182.20p | 178.70p | 179.60p | 680475 |
08/02/2011 | 178.60p | 181.80p | 178.60p | 181.80p | 232245 |
07/02/2011 | 177.60p | 179.40p | 176.20p | 179.40p | 348210 |
04/02/2011 | 177.60p | 177.60p | 176.50p | 177.20p | 211320 |
03/02/2011 | 175.90p | 178.10p | 174.40p | 176.80p | 619130 |
02/02/2011 | 175.80p | 177.00p | 175.20p | 175.60p | 380765 |
01/02/2011 | 174.50p | 175.80p | 172.80p | 175.80p | 406755 |
31/01/2011 | 173.10p | 173.40p | 172.00p | 173.40p | 510320 |
28/01/2011 | 175.60p | 175.60p | 173.30p | 173.90p | 235300 |
27/01/2011 | 172.60p | 174.40p | 172.00p | 174.00p | 307525 |
26/01/2011 | 173.70p | 174.40p | 173.35p | 173.90p | 343805 |
25/01/2011 | 171.40p | 173.90p | 171.40p | 173.30p | 260400 |
24/01/2011 | 170.70p | 171.80p | 170.00p | 171.40p | 318945 |
21/01/2011 | 169.70p | 171.10p | 169.54p | 170.20p | 212395 |
20/01/2011 | 172.00p | 172.00p | 169.50p | 169.90p | 223620 |
19/01/2011 | 171.20p | 172.30p | 169.90p | 171.40p | 354975 |
18/01/2011 | 171.00p | 171.20p | 169.70p | 171.20p | 229510 |
17/01/2011 | 171.10p | 171.20p | 169.64p | 170.20p | 295055 |
14/01/2011 | 171.60p | 171.60p | 169.60p | 170.00p | 661675 |
13/01/2011 | 171.20p | 171.90p | 170.40p | 170.80p | 274275 |
12/01/2011 | 171.60p | 172.20p | 170.80p | 172.10p | 160330 |
11/01/2011 | 170.00p | 171.80p | 170.00p | 171.70p | 339330 |
10/01/2011 | 169.40p | 170.10p | 168.80p | 169.30p | 186695 |
07/01/2011 | 172.30p | 172.60p | 169.40p | 169.40p | 139205 |
06/01/2011 | 171.00p | 172.00p | 170.00p | 171.00p | 261475 |
05/01/2011 | 169.40p | 170.90p | 168.00p | 170.80p | 122360 |
04/01/2011 | 170.30p | 170.70p | 168.50p | 169.40p | 87780 |
31/12/2010 | 169.30p | 169.40p | 167.40p | 167.40p | 46205 |
30/12/2010 | 169.00p | 170.20p | 168.20p | 168.50p | 56495 |
29/12/2010 | 168.40p | 170.60p | 168.40p | 170.60p | 93200 |
24/12/2010 | 168.50p | 170.10p | 168.00p | 168.00p | 38075 |
23/12/2010 | 169.80p | 170.70p | 169.00p | 170.10p | 140985 |
22/12/2010 | 168.10p | 169.20p | 167.40p | 169.20p | 258745 |
21/12/2010 | 167.60p | 168.10p | 166.10p | 168.10p | 305535 |
20/12/2010 | 165.70p | 167.30p | 164.80p | 167.10p | 256570 |
17/12/2010 | 165.60p | 166.00p | 164.70p | 165.80p | 380480 |
16/12/2010 | 165.60p | 165.60p | 162.60p | 164.50p | 233105 |
15/12/2010 | 163.30p | 165.15p | 163.30p | 164.80p | 95860 |
14/12/2010 | 163.00p | 164.70p | 162.80p | 164.70p | 197370 |
13/12/2010 | 162.40p | 164.10p | 161.00p | 164.10p | 340755 |
10/12/2010 | 159.60p | 162.30p | 159.50p | 162.30p | 280875 |
09/12/2010 | 160.50p | 160.90p | 158.52p | 160.20p | 199075 |
*Close Price adjusted for both dividends and splits