Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2011 | 284.00p | 289.50p | 282.25p | 289.50p | 1057360 |
26/09/2011 | 279.00p | 282.00p | 276.39p | 282.00p | 56258 |
23/09/2011 | 283.00p | 283.00p | 274.25p | 282.00p | 67684 |
22/09/2011 | 283.00p | 283.00p | 273.50p | 281.00p | 105843 |
21/09/2011 | 277.00p | 281.50p | 276.50p | 281.00p | 28188 |
20/09/2011 | 272.25p | 275.00p | 269.00p | 274.25p | 75591 |
19/09/2011 | 266.75p | 269.25p | 265.25p | 269.25p | 136172 |
16/09/2011 | 274.00p | 274.00p | 267.00p | 267.00p | 111355 |
15/09/2011 | 273.50p | 273.50p | 264.25p | 267.75p | 15782 |
14/09/2011 | 267.25p | 269.75p | 265.00p | 267.00p | 59736 |
13/09/2011 | 270.25p | 275.38p | 268.25p | 269.00p | 198073 |
12/09/2011 | 276.50p | 276.50p | 265.00p | 272.00p | 8202 |
09/09/2011 | 275.75p | 275.75p | 270.23p | 271.25p | 10089 |
08/09/2011 | 275.50p | 275.75p | 270.00p | 270.00p | 25676 |
07/09/2011 | 271.50p | 279.25p | 271.50p | 275.50p | 42435 |
06/09/2011 | 278.25p | 280.75p | 274.00p | 275.50p | 33027 |
05/09/2011 | 279.75p | 280.00p | 272.13p | 279.00p | 15432 |
02/09/2011 | 279.75p | 280.00p | 273.50p | 277.50p | 256373 |
01/09/2011 | 279.75p | 279.75p | 272.51p | 278.50p | 17007 |
31/08/2011 | 279.25p | 279.50p | 270.05p | 275.00p | 32257 |
30/08/2011 | 268.00p | 276.28p | 268.00p | 271.00p | 19881 |
26/08/2011 | 273.75p | 275.00p | 272.28p | 273.00p | 57674 |
25/08/2011 | 272.25p | 275.47p | 269.00p | 270.00p | 100872 |
24/08/2011 | 271.75p | 275.25p | 270.00p | 272.25p | 144318 |
23/08/2011 | 272.75p | 278.43p | 266.25p | 268.25p | 50160 |
22/08/2011 | 276.50p | 278.75p | 271.50p | 272.50p | 231187 |
19/08/2011 | 271.75p | 277.98p | 271.00p | 276.00p | 146022 |
18/08/2011 | 273.00p | 275.47p | 270.25p | 271.00p | 94391 |
17/08/2011 | 279.25p | 279.25p | 269.94p | 273.25p | 1271731 |
16/08/2011 | 270.00p | 277.00p | 260.25p | 276.75p | 63778 |
15/08/2011 | 261.50p | 263.50p | 259.00p | 260.25p | 26401 |
12/08/2011 | 258.75p | 263.00p | 256.30p | 261.50p | 27578 |
11/08/2011 | 258.25p | 258.75p | 254.25p | 258.75p | 55144 |
10/08/2011 | 256.00p | 256.00p | 251.00p | 251.00p | 34925 |
09/08/2011 | 252.50p | 252.50p | 245.00p | 252.00p | 149563 |
08/08/2011 | 243.00p | 253.75p | 243.00p | 252.00p | 84341 |
05/08/2011 | 252.00p | 254.00p | 240.75p | 247.00p | 104693 |
04/08/2011 | 263.50p | 263.50p | 253.00p | 254.75p | 117611 |
03/08/2011 | 258.50p | 265.25p | 258.00p | 263.00p | 66163 |
02/08/2011 | 282.25p | 282.25p | 261.50p | 263.00p | 41982 |
01/08/2011 | 280.75p | 281.25p | 272.50p | 272.50p | 87853 |
29/07/2011 | 278.00p | 282.00p | 277.25p | 280.50p | 131237 |
28/07/2011 | 279.00p | 281.50p | 277.00p | 280.00p | 75242 |
27/07/2011 | 277.25p | 282.50p | 277.25p | 281.50p | 35035 |
26/07/2011 | 276.00p | 282.00p | 274.75p | 281.00p | 74873 |
25/07/2011 | 274.75p | 277.00p | 271.50p | 277.00p | 102739 |
22/07/2011 | 273.00p | 273.00p | 269.25p | 269.25p | 199542 |
21/07/2011 | 272.00p | 272.50p | 261.25p | 270.25p | 157028 |
20/07/2011 | 273.50p | 274.50p | 270.25p | 273.75p | 21877 |
19/07/2011 | 268.00p | 274.50p | 265.50p | 274.50p | 379085 |
18/07/2011 | 274.25p | 274.25p | 265.00p | 270.00p | 134741 |
15/07/2011 | 276.00p | 276.00p | 266.00p | 266.00p | 679994 |
14/07/2011 | 275.00p | 280.74p | 273.50p | 274.25p | 104450 |
13/07/2011 | 275.00p | 279.50p | 275.00p | 276.00p | 35781 |
12/07/2011 | 278.50p | 281.75p | 276.17p | 276.75p | 16822 |
11/07/2011 | 281.00p | 282.70p | 278.75p | 278.75p | 10669 |
08/07/2011 | 284.50p | 285.85p | 278.75p | 282.25p | 46008 |
07/07/2011 | 283.50p | 287.25p | 282.17p | 284.25p | 176966 |
06/07/2011 | 279.75p | 283.75p | 279.35p | 282.50p | 43969 |
05/07/2011 | 279.75p | 280.58p | 276.25p | 276.25p | 96095 |
04/07/2011 | 280.50p | 282.50p | 278.78p | 281.25p | 14694 |
01/07/2011 | 283.00p | 283.00p | 277.62p | 281.75p | 167283 |
30/06/2011 | 281.25p | 281.50p | 277.58p | 281.00p | 147119 |
29/06/2011 | 278.50p | 280.25p | 277.00p | 278.00p | 138380 |
28/06/2011 | 279.75p | 279.75p | 275.75p | 279.50p | 51822 |
27/06/2011 | 278.75p | 281.00p | 276.89p | 279.75p | 164697 |
24/06/2011 | 276.50p | 280.25p | 274.35p | 280.25p | 67441 |
23/06/2011 | 271.50p | 276.00p | 271.00p | 275.00p | 233967 |
22/06/2011 | 279.50p | 279.50p | 274.00p | 275.00p | 39748 |
21/06/2011 | 278.25p | 278.50p | 275.50p | 276.75p | 86556 |
20/06/2011 | 274.50p | 277.25p | 273.00p | 273.00p | 15730 |
17/06/2011 | 277.50p | 279.00p | 271.25p | 277.25p | 177758 |
16/06/2011 | 271.25p | 272.83p | 271.00p | 272.00p | 25962 |
15/06/2011 | 272.50p | 275.75p | 270.58p | 274.00p | 10579 |
14/06/2011 | 271.00p | 274.00p | 269.50p | 274.00p | 54308 |
13/06/2011 | 272.50p | 275.00p | 268.50p | 269.00p | 53971 |
10/06/2011 | 270.00p | 278.75p | 270.00p | 273.25p | 618698 |
09/06/2011 | 266.25p | 275.75p | 266.25p | 272.75p | 68857 |
08/06/2011 | 270.00p | 276.59p | 266.60p | 270.75p | 240437 |
07/06/2011 | 270.00p | 279.00p | 266.25p | 272.00p | 642243 |
06/06/2011 | 269.50p | 269.50p | 260.00p | 267.00p | 863964 |
03/06/2011 | 274.00p | 274.00p | 263.25p | 263.25p | 152783 |
02/06/2011 | 272.75p | 274.66p | 270.00p | 271.00p | 81554 |
01/06/2011 | 275.50p | 279.26p | 275.00p | 275.75p | 203459 |
31/05/2011 | 261.50p | 280.50p | 261.50p | 280.50p | 181254 |
27/05/2011 | 258.00p | 263.98p | 258.00p | 262.50p | 962018 |
26/05/2011 | 257.00p | 260.00p | 257.00p | 259.25p | 87818 |
25/05/2011 | 255.25p | 258.50p | 255.25p | 258.25p | 176310 |
24/05/2011 | 256.75p | 258.75p | 256.75p | 257.50p | 58082 |
23/05/2011 | 258.50p | 258.50p | 255.00p | 255.25p | 1098328 |
20/05/2011 | 260.50p | 260.50p | 256.77p | 257.25p | 45088 |
19/05/2011 | 257.00p | 258.50p | 257.00p | 257.00p | 75891 |
18/05/2011 | 253.00p | 261.25p | 253.00p | 256.50p | 100038 |
17/05/2011 | 255.75p | 257.75p | 253.50p | 254.00p | 111948 |
16/05/2011 | 253.00p | 262.00p | 253.00p | 254.00p | 375695 |
13/05/2011 | 252.75p | 260.75p | 250.75p | 259.00p | 170000 |
12/05/2011 | 249.25p | 254.84p | 249.25p | 254.50p | 77106 |
11/05/2011 | 249.00p | 253.00p | 246.00p | 253.00p | 100738 |
10/05/2011 | 247.50p | 251.00p | 240.25p | 250.75p | 105861 |
09/05/2011 | 240.50p | 243.00p | 240.00p | 242.75p | 104441 |
06/05/2011 | 244.00p | 247.64p | 241.00p | 243.50p | 70930 |
05/05/2011 | 240.00p | 248.50p | 236.25p | 244.00p | 719631 |
04/05/2011 | 240.50p | 240.50p | 237.00p | 238.00p | 201493 |
03/05/2011 | 239.75p | 241.75p | 238.00p | 239.00p | 355135 |
28/04/2011 | 246.75p | 246.75p | 238.25p | 241.00p | 343255 |
27/04/2011 | 246.25p | 246.25p | 241.33p | 244.25p | 144584 |
26/04/2011 | 245.00p | 247.34p | 241.81p | 244.00p | 78354 |
21/04/2011 | 241.50p | 246.00p | 240.25p | 242.00p | 151881 |
20/04/2011 | 238.00p | 241.00p | 237.50p | 240.00p | 667338 |
19/04/2011 | 238.00p | 241.58p | 235.00p | 237.50p | 95357 |
18/04/2011 | 245.50p | 245.75p | 238.45p | 239.75p | 92184 |
15/04/2011 | 244.00p | 246.48p | 241.25p | 243.00p | 218061 |
14/04/2011 | 243.00p | 245.75p | 243.00p | 245.75p | 58662 |
13/04/2011 | 243.00p | 246.25p | 241.00p | 242.25p | 135118 |
12/04/2011 | 242.00p | 244.68p | 242.00p | 244.25p | 121801 |
11/04/2011 | 242.50p | 245.00p | 242.50p | 244.25p | 117567 |
08/04/2011 | 244.50p | 246.75p | 243.00p | 243.00p | 159874 |
07/04/2011 | 247.75p | 247.75p | 243.25p | 245.00p | 186554 |
06/04/2011 | 247.25p | 249.45p | 245.75p | 247.00p | 517589 |
05/04/2011 | 247.25p | 251.00p | 245.86p | 248.75p | 334833 |
04/04/2011 | 249.00p | 250.00p | 245.50p | 245.50p | 716545 |
01/04/2011 | 247.00p | 252.75p | 243.03p | 250.00p | 273634 |
31/03/2011 | 248.75p | 248.75p | 243.50p | 243.75p | 727414 |
30/03/2011 | 253.50p | 253.50p | 246.00p | 246.00p | 497308 |
29/03/2011 | 255.50p | 256.00p | 252.00p | 254.75p | 302048 |
28/03/2011 | 255.25p | 260.25p | 254.00p | 255.75p | 476910 |
25/03/2011 | 262.00p | 262.83p | 253.00p | 255.00p | 1281457 |
24/03/2011 | 265.00p | 267.50p | 258.50p | 259.25p | 105658 |
23/03/2011 | 265.75p | 265.75p | 261.55p | 263.00p | 26915 |
22/03/2011 | 270.25p | 271.92p | 262.50p | 264.00p | 60799 |
21/03/2011 | 269.50p | 275.75p | 264.82p | 267.50p | 171080 |
18/03/2011 | 267.00p | 269.50p | 264.50p | 269.50p | 176667 |
17/03/2011 | 265.00p | 273.50p | 261.50p | 267.00p | 244101 |
16/03/2011 | 280.00p | 286.25p | 252.50p | 266.25p | 491035 |
15/03/2011 | 295.00p | 302.00p | 280.00p | 280.25p | 604266 |
14/03/2011 | 301.00p | 305.50p | 300.00p | 302.00p | 85714 |
11/03/2011 | 303.00p | 306.00p | 302.00p | 304.50p | 188408 |
10/03/2011 | 308.25p | 308.50p | 302.00p | 303.50p | 290993 |
09/03/2011 | 305.75p | 307.00p | 304.75p | 306.00p | 114732 |
08/03/2011 | 304.00p | 308.28p | 302.77p | 305.00p | 67878 |
07/03/2011 | 305.75p | 306.00p | 301.94p | 302.50p | 93670 |
04/03/2011 | 306.25p | 310.00p | 304.75p | 305.00p | 342359 |
03/03/2011 | 311.50p | 311.50p | 306.05p | 308.50p | 417104 |
02/03/2011 | 309.00p | 311.56p | 306.50p | 308.50p | 240168 |
01/03/2011 | 310.00p | 311.75p | 306.50p | 311.75p | 304833 |
28/02/2011 | 310.00p | 311.75p | 308.50p | 308.75p | 36580 |
25/02/2011 | 308.25p | 311.95p | 307.25p | 310.75p | 35828 |
24/02/2011 | 306.75p | 310.50p | 302.75p | 310.00p | 149942 |
23/02/2011 | 306.50p | 309.95p | 304.25p | 304.25p | 111619 |
22/02/2011 | 305.00p | 311.00p | 305.00p | 310.00p | 137530 |
21/02/2011 | 312.00p | 313.00p | 307.25p | 311.00p | 32979 |
18/02/2011 | 311.50p | 312.25p | 305.82p | 311.00p | 151178 |
17/02/2011 | 310.75p | 311.00p | 307.00p | 310.00p | 100956 |
16/02/2011 | 309.75p | 311.00p | 307.75p | 310.00p | 354700 |
15/02/2011 | 312.50p | 312.50p | 301.25p | 309.25p | 546337 |
14/02/2011 | 314.50p | 314.50p | 310.04p | 312.00p | 28108 |
11/02/2011 | 314.75p | 314.75p | 309.88p | 310.75p | 76723 |
10/02/2011 | 314.50p | 314.50p | 310.85p | 311.50p | 16463 |
09/02/2011 | 316.25p | 316.25p | 311.28p | 313.50p | 14379 |
08/02/2011 | 315.00p | 316.00p | 311.75p | 315.50p | 205311 |
07/02/2011 | 315.00p | 316.00p | 313.50p | 314.00p | 405449 |
04/02/2011 | 315.00p | 315.00p | 312.00p | 313.25p | 40619 |
03/02/2011 | 316.25p | 317.75p | 313.25p | 315.00p | 123651 |
02/02/2011 | 317.75p | 318.00p | 313.25p | 316.50p | 134746 |
01/02/2011 | 316.50p | 319.00p | 313.30p | 317.00p | 110374 |
31/01/2011 | 317.25p | 321.00p | 315.75p | 318.00p | 103269 |
28/01/2011 | 322.00p | 322.00p | 316.75p | 318.25p | 45999 |
27/01/2011 | 317.25p | 325.00p | 317.25p | 319.75p | 81664 |
26/01/2011 | 322.00p | 324.50p | 314.00p | 314.00p | 124674 |
25/01/2011 | 318.50p | 324.50p | 317.00p | 321.25p | 474748 |
24/01/2011 | 316.00p | 318.00p | 312.83p | 318.00p | 37778 |
21/01/2011 | 315.50p | 316.20p | 312.00p | 314.00p | 57354 |
20/01/2011 | 315.00p | 315.30p | 310.50p | 315.00p | 52422 |
19/01/2011 | 321.50p | 321.50p | 315.76p | 317.50p | 34833 |
18/01/2011 | 322.25p | 322.25p | 317.75p | 319.00p | 253957 |
17/01/2011 | 322.00p | 323.85p | 320.81p | 321.50p | 248026 |
14/01/2011 | 321.25p | 325.75p | 316.51p | 322.50p | 334915 |
13/01/2011 | 322.75p | 325.25p | 315.00p | 318.50p | 342142 |
12/01/2011 | 314.50p | 326.00p | 312.00p | 326.00p | 148585 |
11/01/2011 | 309.25p | 312.00p | 305.50p | 312.00p | 495517 |
10/01/2011 | 303.50p | 306.00p | 296.74p | 306.00p | 70993 |
07/01/2011 | 303.00p | 304.50p | 299.61p | 304.50p | 210397 |
06/01/2011 | 303.00p | 304.00p | 301.00p | 302.75p | 365331 |
05/01/2011 | 300.00p | 303.00p | 299.25p | 303.00p | 79790 |
04/01/2011 | 301.50p | 303.00p | 297.77p | 303.00p | 315392 |
31/12/2010 | 299.50p | 303.00p | 298.75p | 303.00p | 96698 |
30/12/2010 | 298.00p | 300.00p | 296.81p | 299.75p | 100386 |
29/12/2010 | 297.00p | 297.00p | 294.81p | 297.00p | 23508 |
24/12/2010 | 297.00p | 297.00p | 296.00p | 297.00p | 12680 |
23/12/2010 | 295.50p | 296.75p | 293.02p | 296.00p | 345650 |
22/12/2010 | 296.00p | 297.00p | 295.00p | 295.75p | 115232 |
21/12/2010 | 292.00p | 295.00p | 292.00p | 294.00p | 100831 |
20/12/2010 | 291.00p | 293.75p | 290.00p | 292.00p | 293939 |
17/12/2010 | 285.25p | 291.00p | 284.00p | 290.00p | 214286 |
16/12/2010 | 285.50p | 287.50p | 280.87p | 287.00p | 130041 |
15/12/2010 | 280.50p | 284.25p | 278.00p | 284.25p | 587791 |
14/12/2010 | 278.25p | 282.75p | 277.00p | 280.25p | 231052 |
13/12/2010 | 276.25p | 280.00p | 276.25p | 280.00p | 113937 |
10/12/2010 | 282.00p | 283.00p | 277.00p | 281.00p | 217659 |
09/12/2010 | 281.75p | 283.00p | 279.00p | 281.25p | 24439 |
*Close Price adjusted for both dividends and splits