Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2011 | 94.15p | 94.95p | 91.53p | 94.60p | 713641 |
22/09/2011 | 94.00p | 94.90p | 92.08p | 93.90p | 653492 |
21/09/2011 | 97.10p | 98.35p | 94.50p | 95.80p | 798367 |
20/09/2011 | 95.45p | 98.00p | 94.85p | 96.90p | 387407 |
19/09/2011 | 96.30p | 96.90p | 94.60p | 96.10p | 533475 |
16/09/2011 | 97.30p | 98.55p | 95.58p | 97.75p | 779085 |
15/09/2011 | 95.30p | 98.50p | 93.90p | 97.05p | 660025 |
14/09/2011 | 93.80p | 95.50p | 93.05p | 94.30p | 967519 |
13/09/2011 | 91.00p | 93.85p | 90.10p | 93.55p | 1795412 |
12/09/2011 | 92.80p | 93.44p | 91.00p | 91.35p | 487002 |
09/09/2011 | 95.60p | 98.05p | 92.90p | 92.90p | 707998 |
08/09/2011 | 94.40p | 98.65p | 94.40p | 96.65p | 896624 |
07/09/2011 | 93.70p | 95.10p | 91.05p | 94.70p | 1010167 |
06/09/2011 | 92.20p | 93.05p | 90.35p | 92.00p | 1055436 |
05/09/2011 | 95.00p | 95.00p | 91.10p | 92.00p | 997348 |
02/09/2011 | 95.55p | 97.00p | 94.40p | 94.90p | 743810 |
01/09/2011 | 95.35p | 97.16p | 95.30p | 96.50p | 722463 |
31/08/2011 | 92.95p | 95.15p | 92.08p | 95.10p | 1194871 |
30/08/2011 | 92.70p | 93.50p | 92.00p | 93.15p | 859493 |
26/08/2011 | 91.20p | 93.50p | 90.00p | 92.00p | 832682 |
25/08/2011 | 91.70p | 94.00p | 91.15p | 91.45p | 1659780 |
24/08/2011 | 88.30p | 92.45p | 88.30p | 92.00p | 1390064 |
23/08/2011 | 87.95p | 91.20p | 87.75p | 88.95p | 735369 |
22/08/2011 | 85.80p | 90.35p | 85.80p | 88.05p | 747151 |
19/08/2011 | 87.70p | 89.86p | 84.20p | 87.05p | 1053680 |
18/08/2011 | 93.30p | 93.30p | 88.10p | 88.60p | 929827 |
17/08/2011 | 92.85p | 94.70p | 91.85p | 92.55p | 624855 |
16/08/2011 | 93.70p | 94.50p | 92.50p | 92.60p | 748334 |
15/08/2011 | 94.25p | 95.60p | 93.15p | 94.70p | 584345 |
12/08/2011 | 90.70p | 95.15p | 88.90p | 94.35p | 1216914 |
11/08/2011 | 92.50p | 93.70p | 88.83p | 91.50p | 1660743 |
10/08/2011 | 93.40p | 96.30p | 90.70p | 90.70p | 1563800 |
09/08/2011 | 89.30p | 94.75p | 84.85p | 92.45p | 3158825 |
08/08/2011 | 94.85p | 94.85p | 88.55p | 90.15p | 2245963 |
05/08/2011 | 94.55p | 96.95p | 93.65p | 94.45p | 1322735 |
04/08/2011 | 99.25p | 102.00p | 95.80p | 95.80p | 1270619 |
03/08/2011 | 99.75p | 100.40p | 98.15p | 98.80p | 1555012 |
02/08/2011 | 101.30p | 102.20p | 100.00p | 100.00p | 625498 |
01/08/2011 | 103.30p | 105.10p | 101.70p | 102.20p | 951189 |
29/07/2011 | 103.80p | 104.50p | 102.50p | 103.00p | 1385337 |
28/07/2011 | 104.10p | 105.50p | 103.50p | 104.60p | 946720 |
27/07/2011 | 104.50p | 106.30p | 104.20p | 104.20p | 1249038 |
26/07/2011 | 106.00p | 106.60p | 104.60p | 105.50p | 921788 |
25/07/2011 | 103.50p | 106.00p | 103.50p | 105.80p | 1094607 |
22/07/2011 | 103.10p | 104.90p | 102.75p | 104.70p | 1238696 |
21/07/2011 | 103.10p | 103.30p | 100.27p | 102.90p | 959240 |
20/07/2011 | 101.70p | 104.80p | 100.80p | 103.50p | 4598343 |
19/07/2011 | 103.20p | 103.50p | 101.20p | 102.00p | 2069332 |
18/07/2011 | 102.80p | 103.30p | 100.40p | 100.40p | 750852 |
15/07/2011 | 103.20p | 103.20p | 102.40p | 103.20p | 911417 |
14/07/2011 | 103.20p | 103.70p | 101.51p | 103.00p | 899387 |
13/07/2011 | 103.50p | 104.98p | 102.50p | 103.20p | 905338 |
12/07/2011 | 105.00p | 105.76p | 101.99p | 104.10p | 1803592 |
11/07/2011 | 106.10p | 107.40p | 104.80p | 106.40p | 1967975 |
08/07/2011 | 104.60p | 105.80p | 103.90p | 105.00p | 728272 |
07/07/2011 | 107.30p | 108.40p | 104.40p | 104.80p | 2109283 |
06/07/2011 | 105.90p | 108.87p | 105.20p | 106.80p | 2794353 |
05/07/2011 | 105.40p | 106.40p | 105.30p | 106.30p | 1415076 |
04/07/2011 | 103.30p | 106.00p | 103.30p | 105.90p | 1584035 |
01/07/2011 | 103.80p | 103.90p | 102.10p | 103.00p | 2781753 |
30/06/2011 | 102.30p | 103.00p | 100.50p | 101.80p | 1857355 |
29/06/2011 | 101.50p | 102.90p | 101.20p | 102.30p | 2141688 |
28/06/2011 | 101.50p | 102.40p | 100.20p | 101.50p | 1429940 |
27/06/2011 | 98.20p | 101.60p | 98.20p | 100.20p | 811914 |
24/06/2011 | 98.15p | 99.50p | 97.75p | 98.55p | 1031081 |
23/06/2011 | 99.40p | 99.40p | 97.50p | 97.50p | 1287063 |
22/06/2011 | 99.25p | 101.14p | 99.25p | 99.40p | 1447019 |
21/06/2011 | 99.25p | 100.80p | 98.30p | 99.15p | 998733 |
20/06/2011 | 99.25p | 100.80p | 98.60p | 99.05p | 1002964 |
17/06/2011 | 99.45p | 100.90p | 96.95p | 99.90p | 2474621 |
16/06/2011 | 100.90p | 101.00p | 99.05p | 99.90p | 1090079 |
15/06/2011 | 101.20p | 104.10p | 101.20p | 101.30p | 1867905 |
14/06/2011 | 100.90p | 101.30p | 99.95p | 101.00p | 1613429 |
13/06/2011 | 101.50p | 101.77p | 100.60p | 101.20p | 671667 |
10/06/2011 | 102.20p | 103.40p | 101.50p | 101.50p | 1128178 |
09/06/2011 | 102.10p | 103.10p | 101.20p | 102.70p | 1806794 |
08/06/2011 | 104.80p | 105.60p | 102.75p | 103.50p | 1919352 |
07/06/2011 | 105.20p | 106.20p | 104.60p | 105.50p | 1420254 |
06/06/2011 | 104.70p | 106.29p | 104.44p | 105.40p | 520606 |
03/06/2011 | 106.20p | 106.70p | 105.00p | 105.50p | 1139571 |
02/06/2011 | 105.30p | 107.20p | 105.20p | 106.20p | 1317271 |
01/06/2011 | 107.00p | 107.20p | 104.40p | 106.30p | 2649328 |
31/05/2011 | 107.10p | 107.55p | 104.93p | 107.00p | 3063107 |
27/05/2011 | 110.00p | 110.00p | 107.30p | 107.30p | 2651924 |
26/05/2011 | 109.90p | 110.40p | 106.90p | 107.60p | 2055567 |
25/05/2011 | 109.50p | 111.00p | 108.90p | 109.50p | 1220614 |
24/05/2011 | 109.70p | 111.70p | 109.10p | 109.90p | 1234037 |
23/05/2011 | 109.60p | 110.69p | 108.60p | 110.00p | 1107779 |
20/05/2011 | 109.10p | 111.00p | 108.40p | 110.30p | 1208114 |
19/05/2011 | 110.20p | 112.30p | 107.82p | 110.20p | 1870837 |
18/05/2011 | 110.00p | 112.10p | 108.50p | 110.20p | 739683 |
17/05/2011 | 110.60p | 110.80p | 109.27p | 110.00p | 559812 |
16/05/2011 | 111.90p | 111.90p | 108.70p | 110.60p | 877841 |
13/05/2011 | 111.80p | 112.80p | 111.20p | 112.00p | 765964 |
12/05/2011 | 110.30p | 111.10p | 108.81p | 111.00p | 904483 |
11/05/2011 | 109.90p | 111.10p | 109.15p | 110.30p | 1554101 |
10/05/2011 | 108.90p | 111.58p | 108.50p | 110.60p | 1294725 |
09/05/2011 | 107.60p | 109.20p | 107.13p | 108.40p | 1452184 |
06/05/2011 | 108.10p | 108.50p | 106.80p | 107.90p | 851230 |
05/05/2011 | 108.80p | 109.80p | 107.50p | 108.40p | 890967 |
04/05/2011 | 109.00p | 109.80p | 107.20p | 108.40p | 454783 |
03/05/2011 | 108.90p | 110.20p | 106.90p | 108.90p | 871620 |
28/04/2011 | 107.80p | 109.50p | 107.80p | 108.40p | 1000738 |
27/04/2011 | 103.90p | 109.29p | 103.90p | 108.10p | 2292912 |
26/04/2011 | 103.80p | 105.90p | 103.24p | 104.30p | 991837 |
21/04/2011 | 104.20p | 104.80p | 102.90p | 103.30p | 704285 |
20/04/2011 | 101.20p | 105.00p | 101.20p | 103.90p | 1284508 |
19/04/2011 | 102.30p | 102.30p | 100.20p | 101.20p | 1393066 |
18/04/2011 | 100.10p | 102.56p | 99.45p | 99.70p | 884195 |
15/04/2011 | 98.30p | 100.70p | 98.15p | 100.40p | 1269214 |
14/04/2011 | 98.70p | 99.15p | 97.00p | 98.15p | 1329232 |
13/04/2011 | 97.00p | 98.75p | 96.72p | 98.70p | 401952 |
12/04/2011 | 98.15p | 98.45p | 95.93p | 97.00p | 584994 |
11/04/2011 | 96.50p | 97.70p | 96.45p | 97.70p | 658716 |
08/04/2011 | 97.60p | 97.98p | 95.10p | 97.00p | 751326 |
07/04/2011 | 98.45p | 98.45p | 96.05p | 97.05p | 652517 |
06/04/2011 | 95.35p | 97.64p | 95.35p | 97.50p | 922277 |
05/04/2011 | 96.35p | 97.65p | 95.50p | 96.10p | 901957 |
04/04/2011 | 95.75p | 97.55p | 95.12p | 96.85p | 709397 |
01/04/2011 | 96.05p | 96.30p | 93.80p | 95.75p | 1375468 |
31/03/2011 | 96.70p | 97.20p | 95.00p | 95.00p | 877688 |
30/03/2011 | 97.05p | 97.50p | 95.50p | 96.35p | 666074 |
29/03/2011 | 96.65p | 97.74p | 95.35p | 96.15p | 797664 |
28/03/2011 | 96.35p | 99.05p | 95.58p | 96.65p | 1095967 |
25/03/2011 | 96.40p | 97.27p | 95.55p | 96.05p | 604181 |
24/03/2011 | 95.20p | 96.45p | 95.00p | 96.40p | 697841 |
23/03/2011 | 95.40p | 95.95p | 93.55p | 94.90p | 708512 |
22/03/2011 | 96.25p | 97.05p | 95.05p | 95.20p | 1103744 |
21/03/2011 | 95.15p | 97.10p | 94.15p | 96.40p | 1225421 |
18/03/2011 | 94.15p | 95.60p | 92.60p | 93.75p | 1774308 |
17/03/2011 | 93.00p | 94.30p | 91.60p | 92.95p | 1162226 |
16/03/2011 | 94.50p | 95.61p | 91.50p | 91.95p | 2304573 |
15/03/2011 | 91.90p | 94.25p | 91.70p | 93.15p | 1772239 |
14/03/2011 | 94.30p | 95.75p | 93.60p | 93.60p | 1267444 |
11/03/2011 | 94.00p | 95.65p | 93.94p | 94.90p | 802342 |
10/03/2011 | 96.30p | 97.00p | 95.90p | 96.10p | 1068815 |
09/03/2011 | 95.35p | 96.95p | 94.78p | 96.55p | 931320 |
08/03/2011 | 95.55p | 96.10p | 94.85p | 95.10p | 571856 |
07/03/2011 | 95.60p | 96.70p | 94.36p | 95.50p | 755264 |
04/03/2011 | 94.85p | 96.74p | 93.80p | 95.40p | 1410082 |
03/03/2011 | 96.90p | 96.90p | 93.65p | 93.70p | 2521437 |
02/03/2011 | 96.20p | 97.75p | 95.40p | 96.95p | 1282264 |
01/03/2011 | 99.65p | 99.80p | 96.80p | 96.80p | 817332 |
28/02/2011 | 99.40p | 100.36p | 98.60p | 98.60p | 987686 |
25/02/2011 | 98.20p | 99.80p | 96.10p | 98.50p | 790445 |
24/02/2011 | 98.60p | 100.00p | 97.00p | 98.25p | 1131165 |
23/02/2011 | 100.80p | 101.40p | 99.00p | 99.00p | 698695 |
22/02/2011 | 102.00p | 103.00p | 100.20p | 100.80p | 754688 |
21/02/2011 | 101.80p | 103.40p | 100.00p | 102.30p | 738458 |
18/02/2011 | 102.30p | 103.00p | 101.93p | 102.90p | 1513806 |
17/02/2011 | 101.40p | 102.94p | 101.30p | 102.30p | 712503 |
16/02/2011 | 101.41p | 102.86p | 101.20p | 102.50p | 1815553 |
15/02/2011 | 104.70p | 105.39p | 100.70p | 101.90p | 2102778 |
14/02/2011 | 104.89p | 105.63p | 104.40p | 105.50p | 1892828 |
11/02/2011 | 105.50p | 106.00p | 104.50p | 105.10p | 1207645 |
10/02/2011 | 103.90p | 105.70p | 103.20p | 105.40p | 1433540 |
09/02/2011 | 104.00p | 105.00p | 103.00p | 104.30p | 609319 |
08/02/2011 | 103.90p | 104.76p | 102.86p | 104.20p | 1136210 |
07/02/2011 | 104.90p | 105.00p | 103.50p | 104.40p | 1043962 |
04/02/2011 | 103.30p | 103.97p | 102.20p | 103.50p | 1138439 |
03/02/2011 | 102.00p | 104.12p | 102.00p | 103.10p | 1020785 |
02/02/2011 | 101.00p | 103.90p | 100.10p | 102.80p | 1585074 |
01/02/2011 | 102.70p | 103.00p | 100.60p | 102.00p | 1209713 |
31/01/2011 | 103.00p | 103.00p | 100.00p | 102.20p | 1472717 |
28/01/2011 | 105.00p | 105.64p | 102.13p | 102.30p | 1243444 |
27/01/2011 | 100.70p | 104.60p | 100.70p | 103.80p | 1645458 |
26/01/2011 | 100.50p | 102.00p | 100.50p | 101.50p | 626793 |
25/01/2011 | 101.20p | 102.30p | 99.60p | 101.00p | 632337 |
24/01/2011 | 101.30p | 104.70p | 99.95p | 101.50p | 2104633 |
21/01/2011 | 100.70p | 100.70p | 98.60p | 100.20p | 845350 |
20/01/2011 | 103.00p | 103.50p | 100.00p | 101.30p | 615497 |
19/01/2011 | 103.40p | 104.71p | 103.30p | 103.50p | 647762 |
18/01/2011 | 105.00p | 105.80p | 102.82p | 104.10p | 566795 |
17/01/2011 | 103.90p | 104.40p | 102.50p | 103.70p | 323391 |
14/01/2011 | 106.10p | 106.52p | 102.25p | 103.30p | 1740020 |
13/01/2011 | 109.20p | 109.20p | 106.20p | 106.30p | 757423 |
12/01/2011 | 110.00p | 110.46p | 108.00p | 108.20p | 544184 |
11/01/2011 | 110.00p | 110.00p | 108.00p | 109.00p | 1730312 |
10/01/2011 | 108.20p | 110.00p | 106.60p | 108.10p | 1003661 |
07/01/2011 | 111.90p | 113.00p | 108.10p | 108.70p | 1079223 |
06/01/2011 | 111.50p | 112.09p | 109.80p | 111.60p | 5064781 |
05/01/2011 | 111.40p | 112.00p | 110.60p | 111.50p | 897998 |
04/01/2011 | 113.70p | 114.00p | 111.30p | 111.80p | 817166 |
31/12/2010 | 112.60p | 114.50p | 112.52p | 114.50p | 199950 |
30/12/2010 | 112.60p | 114.00p | 110.80p | 112.90p | 778208 |
29/12/2010 | 114.40p | 114.40p | 111.40p | 112.70p | 658486 |
24/12/2010 | 114.50p | 114.50p | 112.30p | 112.50p | 64770 |
23/12/2010 | 110.70p | 114.10p | 110.00p | 112.30p | 577054 |
22/12/2010 | 109.60p | 112.85p | 108.10p | 109.80p | 3517622 |
21/12/2010 | 110.30p | 113.70p | 107.50p | 109.00p | 2340988 |
20/12/2010 | 112.50p | 112.80p | 110.00p | 111.60p | 542962 |
17/12/2010 | 111.80p | 113.80p | 109.70p | 113.00p | 1365856 |
16/12/2010 | 111.30p | 112.80p | 110.48p | 110.90p | 1275381 |
15/12/2010 | 113.10p | 113.10p | 108.55p | 110.80p | 1366108 |
14/12/2010 | 117.50p | 117.50p | 111.30p | 116.30p | 1309869 |
13/12/2010 | 117.40p | 117.90p | 115.49p | 117.10p | 1118971 |
10/12/2010 | 115.20p | 116.60p | 111.65p | 116.60p | 2418299 |
09/12/2010 | 113.00p | 115.40p | 112.90p | 114.20p | 815224 |
08/12/2010 | 111.80p | 114.60p | 110.83p | 113.70p | 937069 |
07/12/2010 | 110.20p | 112.90p | 108.42p | 112.70p | 1329624 |
*Close Price adjusted for both dividends and splits