Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/07/2012 | 110.50p | 112.50p | 109.62p | 112.50p | 910789 |
20/07/2012 | 112.40p | 112.80p | 111.20p | 112.50p | 644451 |
19/07/2012 | 109.50p | 112.40p | 109.50p | 111.60p | 643776 |
18/07/2012 | 111.00p | 111.00p | 109.60p | 110.50p | 671168 |
17/07/2012 | 111.20p | 111.20p | 109.95p | 110.20p | 606316 |
16/07/2012 | 111.00p | 111.00p | 108.50p | 109.70p | 1109885 |
13/07/2012 | 111.20p | 111.40p | 109.90p | 110.10p | 1458715 |
12/07/2012 | 109.40p | 110.90p | 109.00p | 110.00p | 1007456 |
11/07/2012 | 111.00p | 111.00p | 109.10p | 110.30p | 1379115 |
10/07/2012 | 110.40p | 110.40p | 108.60p | 110.00p | 1806234 |
09/07/2012 | 110.50p | 110.50p | 108.70p | 109.00p | 410425 |
06/07/2012 | 110.50p | 110.50p | 109.00p | 110.00p | 1041457 |
05/07/2012 | 110.70p | 111.00p | 109.40p | 110.00p | 489349 |
04/07/2012 | 110.50p | 111.18p | 109.40p | 110.00p | 763115 |
03/07/2012 | 110.50p | 110.50p | 109.80p | 110.00p | 2902508 |
02/07/2012 | 109.00p | 112.00p | 109.00p | 110.30p | 1399046 |
29/06/2012 | 109.70p | 111.70p | 109.70p | 111.70p | 525339 |
28/06/2012 | 109.20p | 109.80p | 108.00p | 108.50p | 663688 |
27/06/2012 | 107.60p | 110.00p | 107.60p | 109.10p | 720640 |
26/06/2012 | 107.00p | 108.00p | 107.00p | 108.00p | 392409 |
25/06/2012 | 108.30p | 109.90p | 107.40p | 107.40p | 605794 |
22/06/2012 | 108.40p | 109.10p | 107.10p | 108.00p | 817472 |
21/06/2012 | 107.60p | 108.40p | 106.20p | 108.20p | 813368 |
20/06/2012 | 109.20p | 109.20p | 107.00p | 107.30p | 1162290 |
19/06/2012 | 107.10p | 109.10p | 106.80p | 108.70p | 740700 |
18/06/2012 | 108.60p | 109.79p | 105.30p | 107.50p | 3862552 |
15/06/2012 | 106.70p | 108.50p | 103.00p | 108.30p | 4639585 |
14/06/2012 | 108.50p | 108.50p | 104.10p | 107.00p | 925189 |
13/06/2012 | 105.00p | 107.80p | 105.00p | 105.70p | 468724 |
12/06/2012 | 112.50p | 112.60p | 109.17p | 109.20p | 1462461 |
11/06/2012 | 114.40p | 114.91p | 110.40p | 111.00p | 705375 |
08/06/2012 | 112.00p | 113.40p | 112.00p | 113.20p | 747484 |
07/06/2012 | 112.50p | 113.40p | 111.70p | 113.20p | 820255 |
06/06/2012 | 109.90p | 112.60p | 109.00p | 111.20p | 868994 |
01/06/2012 | 111.00p | 111.50p | 108.40p | 109.10p | 1142254 |
31/05/2012 | 108.00p | 111.50p | 108.00p | 110.00p | 1975864 |
30/05/2012 | 106.10p | 107.90p | 105.10p | 107.80p | 1423602 |
29/05/2012 | 107.60p | 107.60p | 105.90p | 106.30p | 300420 |
28/05/2012 | 104.00p | 107.20p | 104.00p | 105.40p | 589824 |
25/05/2012 | 102.00p | 105.90p | 102.00p | 105.00p | 764314 |
24/05/2012 | 104.10p | 104.80p | 101.75p | 104.80p | 350585 |
23/05/2012 | 103.10p | 103.20p | 101.80p | 101.80p | 632303 |
22/05/2012 | 104.50p | 105.00p | 102.00p | 103.10p | 839553 |
21/05/2012 | 103.30p | 103.30p | 102.00p | 102.50p | 1150290 |
18/05/2012 | 102.50p | 104.30p | 102.00p | 103.10p | 2246838 |
17/05/2012 | 105.30p | 105.30p | 102.50p | 102.90p | 1423518 |
16/05/2012 | 106.20p | 106.50p | 103.50p | 104.60p | 3162572 |
15/05/2012 | 108.10p | 110.00p | 106.60p | 106.90p | 722671 |
14/05/2012 | 109.90p | 109.90p | 108.50p | 108.70p | 799839 |
11/05/2012 | 108.60p | 110.40p | 108.60p | 110.00p | 1674121 |
10/05/2012 | 108.80p | 110.42p | 108.80p | 109.50p | 830730 |
09/05/2012 | 110.00p | 110.00p | 108.00p | 109.00p | 1271482 |
08/05/2012 | 109.70p | 112.10p | 109.00p | 109.00p | 845486 |
04/05/2012 | 111.30p | 111.30p | 109.00p | 109.00p | 2760872 |
03/05/2012 | 111.80p | 112.00p | 110.50p | 111.00p | 740592 |
02/05/2012 | 111.60p | 111.60p | 110.40p | 111.00p | 2333421 |
01/05/2012 | 111.60p | 112.40p | 110.10p | 111.00p | 2121204 |
30/04/2012 | 111.70p | 111.70p | 110.00p | 111.00p | 827282 |
27/04/2012 | 112.00p | 112.10p | 110.50p | 110.60p | 1274099 |
26/04/2012 | 112.80p | 113.50p | 111.60p | 112.00p | 814417 |
25/04/2012 | 112.00p | 113.10p | 111.20p | 111.80p | 946960 |
24/04/2012 | 112.70p | 112.90p | 111.30p | 111.30p | 2200246 |
23/04/2012 | 114.50p | 114.70p | 111.20p | 112.00p | 1304731 |
20/04/2012 | 114.50p | 115.70p | 113.70p | 114.00p | 793562 |
19/04/2012 | 114.30p | 115.60p | 113.90p | 115.60p | 893605 |
18/04/2012 | 114.10p | 115.00p | 111.70p | 115.00p | 887875 |
17/04/2012 | 110.60p | 113.40p | 110.60p | 113.00p | 516937 |
16/04/2012 | 113.00p | 113.00p | 107.50p | 111.00p | 798084 |
13/04/2012 | 111.50p | 112.92p | 109.89p | 112.80p | 661685 |
12/04/2012 | 109.60p | 112.70p | 109.60p | 112.20p | 685485 |
11/04/2012 | 108.90p | 110.50p | 108.90p | 110.40p | 1028258 |
10/04/2012 | 110.00p | 110.00p | 108.10p | 109.20p | 688730 |
05/04/2012 | 110.20p | 110.50p | 109.40p | 110.50p | 594966 |
04/04/2012 | 112.10p | 112.20p | 109.00p | 109.50p | 715087 |
03/04/2012 | 111.30p | 112.40p | 111.00p | 112.00p | 629574 |
02/04/2012 | 111.30p | 111.30p | 109.70p | 110.80p | 636579 |
30/03/2012 | 110.60p | 111.60p | 110.00p | 110.40p | 1145151 |
29/03/2012 | 110.60p | 111.20p | 109.00p | 111.10p | 693274 |
28/03/2012 | 114.00p | 114.00p | 109.70p | 110.50p | 693297 |
27/03/2012 | 113.80p | 114.40p | 112.90p | 113.50p | 997829 |
26/03/2012 | 111.30p | 113.30p | 110.90p | 113.30p | 1811133 |
23/03/2012 | 113.30p | 113.40p | 109.60p | 110.50p | 806387 |
22/03/2012 | 113.40p | 113.90p | 111.75p | 113.50p | 884788 |
21/03/2012 | 113.20p | 114.30p | 112.30p | 114.30p | 820735 |
20/03/2012 | 113.40p | 113.40p | 112.10p | 113.00p | 814674 |
19/03/2012 | 112.00p | 113.50p | 110.50p | 113.00p | 1125806 |
16/03/2012 | 113.90p | 114.00p | 110.18p | 112.00p | 2528902 |
15/03/2012 | 114.50p | 114.50p | 112.50p | 113.70p | 624226 |
14/03/2012 | 115.00p | 115.00p | 113.90p | 114.50p | 1660586 |
13/03/2012 | 115.00p | 115.00p | 114.20p | 114.70p | 1330213 |
12/03/2012 | 114.20p | 115.00p | 113.80p | 114.30p | 394209 |
09/03/2012 | 113.70p | 114.90p | 112.20p | 114.10p | 317855 |
08/03/2012 | 112.90p | 113.30p | 110.46p | 113.30p | 369024 |
07/03/2012 | 112.60p | 112.60p | 110.45p | 112.00p | 1211290 |
06/03/2012 | 114.50p | 114.50p | 111.70p | 111.70p | 1343096 |
05/03/2012 | 115.20p | 116.30p | 114.10p | 114.20p | 781575 |
02/03/2012 | 115.20p | 115.55p | 114.30p | 115.00p | 686784 |
01/03/2012 | 113.40p | 115.00p | 113.40p | 114.90p | 610004 |
29/02/2012 | 115.30p | 115.30p | 113.70p | 114.20p | 681485 |
28/02/2012 | 115.00p | 115.60p | 114.20p | 114.60p | 942000 |
27/02/2012 | 115.30p | 116.00p | 114.60p | 115.00p | 759146 |
24/02/2012 | 114.80p | 115.30p | 113.00p | 115.30p | 3095990 |
23/02/2012 | 112.70p | 114.60p | 112.70p | 114.40p | 1616524 |
22/02/2012 | 113.20p | 113.70p | 112.40p | 113.50p | 693894 |
21/02/2012 | 112.90p | 113.40p | 111.70p | 113.30p | 693865 |
20/02/2012 | 112.50p | 114.00p | 112.00p | 113.70p | 525174 |
17/02/2012 | 111.20p | 112.10p | 110.25p | 112.00p | 649061 |
16/02/2012 | 111.10p | 111.10p | 110.00p | 110.70p | 926656 |
15/02/2012 | 111.00p | 111.40p | 109.70p | 111.10p | 2015234 |
14/02/2012 | 111.00p | 112.50p | 110.20p | 110.30p | 800767 |
13/02/2012 | 112.20p | 112.20p | 110.20p | 110.80p | 561368 |
10/02/2012 | 110.80p | 111.60p | 110.00p | 111.60p | 1785224 |
09/02/2012 | 111.60p | 111.60p | 110.00p | 110.60p | 3399585 |
08/02/2012 | 111.40p | 112.50p | 110.50p | 111.00p | 1406469 |
07/02/2012 | 110.70p | 111.60p | 109.40p | 111.60p | 1230811 |
06/02/2012 | 107.70p | 110.40p | 107.70p | 110.30p | 1292770 |
03/02/2012 | 106.40p | 109.00p | 106.40p | 108.10p | 2129292 |
02/02/2012 | 105.50p | 107.90p | 104.80p | 106.00p | 13467640 |
01/02/2012 | 106.40p | 106.40p | 103.50p | 105.00p | 1997327 |
31/01/2012 | 105.00p | 106.20p | 104.50p | 105.00p | 959919 |
30/01/2012 | 106.70p | 106.70p | 103.80p | 104.50p | 12684552 |
27/01/2012 | 106.90p | 106.90p | 105.79p | 106.30p | 855541 |
26/01/2012 | 108.50p | 109.20p | 106.00p | 106.00p | 1815249 |
25/01/2012 | 107.80p | 108.50p | 105.90p | 106.70p | 1030225 |
24/01/2012 | 108.40p | 108.40p | 106.66p | 107.30p | 724122 |
23/01/2012 | 108.50p | 109.00p | 105.20p | 108.00p | 1520519 |
20/01/2012 | 109.00p | 109.00p | 107.00p | 108.00p | 1431070 |
19/01/2012 | 107.50p | 108.80p | 107.20p | 108.10p | 2802470 |
18/01/2012 | 107.70p | 110.10p | 106.50p | 108.30p | 1105483 |
17/01/2012 | 106.10p | 109.20p | 106.10p | 107.00p | 943097 |
16/01/2012 | 105.40p | 107.20p | 105.40p | 106.60p | 444331 |
13/01/2012 | 107.20p | 107.28p | 105.70p | 106.30p | 730070 |
12/01/2012 | 106.60p | 107.34p | 105.19p | 105.50p | 1488715 |
11/01/2012 | 106.20p | 107.02p | 105.60p | 106.30p | 1196574 |
10/01/2012 | 107.50p | 108.00p | 106.60p | 107.10p | 460919 |
09/01/2012 | 106.10p | 108.00p | 104.99p | 107.80p | 1299808 |
06/01/2012 | 108.80p | 108.80p | 105.80p | 107.10p | 876032 |
05/01/2012 | 108.00p | 108.20p | 105.70p | 107.80p | 9004511 |
04/01/2012 | 109.50p | 109.50p | 106.04p | 107.70p | 1269432 |
03/01/2012 | 110.00p | 110.00p | 106.90p | 109.00p | 746660 |
30/12/2011 | 109.10p | 109.10p | 107.50p | 108.00p | 199736 |
29/12/2011 | 108.50p | 109.21p | 108.00p | 108.00p | 528180 |
28/12/2011 | 108.40p | 109.80p | 107.20p | 108.90p | 316747 |
23/12/2011 | 106.00p | 109.00p | 103.90p | 108.80p | 1701737 |
22/12/2011 | 105.10p | 105.90p | 103.20p | 104.90p | 1367851 |
21/12/2011 | 107.50p | 107.50p | 102.60p | 103.90p | 934126 |
20/12/2011 | 106.70p | 107.50p | 106.10p | 107.50p | 1037770 |
19/12/2011 | 106.00p | 107.00p | 105.70p | 106.80p | 2477684 |
16/12/2011 | 105.60p | 107.00p | 105.60p | 106.40p | 1111003 |
15/12/2011 | 103.00p | 107.10p | 103.00p | 106.10p | 910367 |
14/12/2011 | 104.10p | 105.22p | 103.30p | 104.10p | 816358 |
13/12/2011 | 104.30p | 105.78p | 104.30p | 104.80p | 1670589 |
12/12/2011 | 105.70p | 106.14p | 104.00p | 104.90p | 5390289 |
09/12/2011 | 105.50p | 107.00p | 104.70p | 105.60p | 3016691 |
08/12/2011 | 107.20p | 108.10p | 100.00p | 106.50p | 10285932 |
07/12/2011 | 114.80p | 118.00p | 113.10p | 115.20p | 413992 |
06/12/2011 | 113.50p | 116.00p | 113.50p | 116.00p | 692857 |
05/12/2011 | 116.00p | 118.52p | 114.20p | 114.80p | 524326 |
02/12/2011 | 120.40p | 120.40p | 115.80p | 117.00p | 323439 |
01/12/2011 | 119.50p | 119.50p | 115.80p | 117.00p | 914545 |
30/11/2011 | 117.90p | 119.70p | 116.19p | 118.50p | 7971764 |
29/11/2011 | 117.00p | 120.00p | 115.50p | 119.90p | 1651348 |
28/11/2011 | 112.20p | 116.90p | 112.20p | 116.40p | 1200278 |
25/11/2011 | 118.40p | 118.40p | 113.40p | 114.00p | 817598 |
24/11/2011 | 117.00p | 118.70p | 113.40p | 114.90p | 1583320 |
23/11/2011 | 116.00p | 119.00p | 116.00p | 118.70p | 2414491 |
22/11/2011 | 115.00p | 118.90p | 115.00p | 117.90p | 888310 |
21/11/2011 | 113.30p | 118.00p | 113.30p | 117.00p | 744664 |
18/11/2011 | 114.00p | 117.00p | 114.00p | 117.00p | 1381587 |
17/11/2011 | 114.90p | 116.00p | 114.10p | 116.00p | 713962 |
16/11/2011 | 113.10p | 116.00p | 113.10p | 115.60p | 525279 |
15/11/2011 | 114.80p | 116.70p | 114.30p | 114.30p | 650184 |
14/11/2011 | 115.70p | 117.00p | 114.90p | 116.00p | 1063129 |
11/11/2011 | 114.70p | 116.78p | 113.50p | 115.00p | 205499 |
10/11/2011 | 115.70p | 115.99p | 113.60p | 114.50p | 490135 |
09/11/2011 | 117.00p | 117.10p | 115.10p | 115.90p | 559029 |
08/11/2011 | 115.60p | 116.70p | 115.00p | 116.10p | 587645 |
07/11/2011 | 114.10p | 116.75p | 113.50p | 116.50p | 196670 |
04/11/2011 | 115.00p | 116.10p | 112.80p | 114.50p | 349271 |
03/11/2011 | 112.60p | 114.60p | 112.00p | 113.80p | 304703 |
02/11/2011 | 112.50p | 114.91p | 111.50p | 113.90p | 1268115 |
01/11/2011 | 114.30p | 115.90p | 111.60p | 111.60p | 900463 |
31/10/2011 | 116.00p | 117.60p | 115.00p | 115.50p | 1328932 |
28/10/2011 | 116.10p | 117.90p | 115.47p | 116.30p | 856122 |
27/10/2011 | 115.50p | 117.68p | 114.50p | 116.00p | 1544137 |
26/10/2011 | 116.00p | 118.23p | 113.00p | 113.80p | 504213 |
25/10/2011 | 117.20p | 118.50p | 116.00p | 116.00p | 801103 |
24/10/2011 | 116.50p | 118.88p | 116.50p | 118.00p | 312465 |
21/10/2011 | 117.20p | 119.00p | 117.20p | 118.20p | 313817 |
20/10/2011 | 116.50p | 119.00p | 116.50p | 117.20p | 227587 |
19/10/2011 | 119.90p | 119.90p | 116.80p | 118.60p | 176243 |
18/10/2011 | 117.50p | 119.90p | 117.50p | 118.60p | 343975 |
17/10/2011 | 118.10p | 120.30p | 118.10p | 119.90p | 237685 |
14/10/2011 | 119.00p | 119.80p | 116.50p | 119.30p | 387281 |
13/10/2011 | 116.50p | 118.80p | 116.50p | 118.80p | 1452419 |
12/10/2011 | 115.40p | 118.51p | 115.30p | 117.50p | 370548 |
11/10/2011 | 117.70p | 118.80p | 115.00p | 116.80p | 403183 |
10/10/2011 | 117.00p | 117.10p | 115.20p | 117.00p | 562634 |
07/10/2011 | 118.50p | 118.50p | 116.00p | 116.80p | 1246616 |
06/10/2011 | 115.00p | 118.00p | 115.00p | 117.30p | 1051980 |
*Close Price adjusted for both dividends and splits