Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2012 | 312.08p | 312.08p | 302.13p | 304.33p | 10119999 |
10/07/2012 | 311.70p | 316.86p | 306.05p | 313.51p | 13371393 |
09/07/2012 | 304.62p | 310.37p | 302.45p | 307.01p | 8867296 |
06/07/2012 | 313.13p | 315.62p | 303.38p | 304.14p | 8577875 |
05/07/2012 | 315.62p | 321.07p | 313.99p | 314.85p | 6159604 |
04/07/2012 | 316.38p | 317.23p | 313.13p | 314.85p | 3648108 |
03/07/2012 | 312.75p | 316.67p | 311.23p | 316.58p | 4584243 |
02/07/2012 | 311.22p | 313.99p | 308.95p | 313.61p | 3975594 |
29/06/2012 | 311.03p | 313.99p | 308.83p | 310.84p | 6122158 |
28/06/2012 | 306.82p | 307.32p | 303.95p | 306.53p | 4330626 |
27/06/2012 | 309.21p | 309.21p | 303.66p | 305.48p | 6195620 |
26/06/2012 | 309.21p | 310.55p | 306.92p | 307.01p | 4337536 |
25/06/2012 | 311.89p | 313.04p | 307.62p | 308.83p | 4270530 |
22/06/2012 | 313.51p | 323.88p | 311.51p | 312.56p | 8945716 |
21/06/2012 | 322.50p | 325.37p | 320.88p | 322.60p | 3959518 |
20/06/2012 | 320.88p | 324.04p | 318.87p | 323.94p | 5120350 |
19/06/2012 | 312.75p | 320.97p | 311.65p | 320.97p | 6019614 |
18/06/2012 | 311.60p | 312.61p | 306.05p | 311.79p | 3929941 |
15/06/2012 | 309.12p | 309.21p | 304.05p | 307.30p | 11866932 |
14/06/2012 | 308.06p | 310.26p | 304.72p | 308.92p | 6060914 |
13/06/2012 | 312.65p | 314.85p | 306.72p | 309.88p | 5410132 |
12/06/2012 | 316.19p | 317.72p | 309.02p | 311.70p | 8267962 |
11/06/2012 | 324.23p | 326.47p | 316.38p | 317.05p | 5633736 |
08/06/2012 | 324.80p | 325.66p | 319.06p | 320.59p | 6263638 |
07/06/2012 | 318.39p | 327.29p | 317.44p | 325.66p | 7218787 |
06/06/2012 | 315.33p | 318.64p | 313.32p | 316.48p | 6209844 |
01/06/2012 | 318.97p | 325.57p | 313.13p | 314.76p | 5373594 |
31/05/2012 | 317.82p | 328.15p | 315.33p | 316.96p | 7256636 |
30/05/2012 | 317.53p | 328.82p | 316.96p | 317.72p | 7671933 |
29/05/2012 | 331.59p | 334.88p | 329.20p | 329.97p | 4986094 |
28/05/2012 | 333.79p | 334.75p | 329.01p | 330.16p | 3297754 |
25/05/2012 | 329.58p | 337.71p | 327.19p | 332.64p | 4012113 |
24/05/2012 | 324.23p | 329.87p | 321.45p | 328.24p | 4012014 |
23/05/2012 | 329.10p | 330.54p | 321.84p | 323.17p | 6371162 |
22/05/2012 | 327.10p | 329.97p | 319.44p | 329.30p | 11148350 |
21/05/2012 | 320.97p | 324.90p | 319.91p | 323.46p | 6061401 |
18/05/2012 | 328.91p | 330.25p | 322.31p | 322.31p | 6863690 |
17/05/2012 | 333.60p | 333.89p | 329.69p | 331.40p | 4925201 |
16/05/2012 | 334.75p | 337.33p | 332.07p | 333.79p | 4334314 |
15/05/2012 | 337.14p | 340.23p | 334.08p | 337.52p | 3371298 |
14/05/2012 | 342.40p | 342.40p | 332.36p | 335.99p | 7191538 |
11/05/2012 | 334.75p | 345.46p | 332.55p | 344.31p | 7837241 |
10/05/2012 | 333.31p | 334.75p | 330.63p | 332.74p | 3710838 |
09/05/2012 | 331.97p | 333.22p | 327.38p | 331.40p | 4372235 |
08/05/2012 | 329.01p | 334.17p | 323.94p | 330.63p | 8515885 |
04/05/2012 | 338.67p | 339.91p | 327.42p | 329.49p | 6745042 |
03/05/2012 | 343.35p | 344.89p | 337.62p | 340.01p | 4058589 |
02/05/2012 | 341.54p | 345.09p | 339.62p | 341.73p | 3848133 |
01/05/2012 | 341.92p | 343.07p | 337.66p | 342.11p | 2412646 |
30/04/2012 | 346.61p | 349.27p | 339.58p | 341.44p | 6770140 |
27/04/2012 | 339.82p | 345.36p | 338.96p | 345.36p | 3467100 |
26/04/2012 | 343.26p | 344.79p | 338.96p | 341.06p | 3174833 |
25/04/2012 | 340.39p | 342.97p | 338.00p | 342.49p | 3771445 |
24/04/2012 | 341.35p | 341.54p | 337.81p | 339.82p | 4780205 |
23/04/2012 | 343.55p | 344.69p | 338.86p | 340.96p | 6193758 |
20/04/2012 | 339.53p | 346.99p | 336.85p | 346.80p | 7265188 |
19/04/2012 | 342.97p | 345.94p | 339.43p | 340.10p | 3990002 |
18/04/2012 | 343.64p | 345.75p | 341.35p | 342.21p | 6219321 |
17/04/2012 | 339.15p | 343.67p | 335.89p | 343.07p | 12103124 |
16/04/2012 | 352.63p | 356.55p | 351.58p | 351.68p | 5852164 |
13/04/2012 | 358.47p | 358.75p | 352.15p | 353.68p | 4221280 |
12/04/2012 | 351.96p | 359.81p | 350.72p | 358.94p | 5629386 |
11/04/2012 | 346.70p | 353.01p | 344.31p | 353.01p | 5919812 |
10/04/2012 | 350.24p | 352.06p | 347.52p | 347.56p | 4466091 |
05/04/2012 | 354.26p | 355.21p | 349.19p | 352.73p | 4543820 |
04/04/2012 | 364.59p | 365.40p | 351.48p | 353.88p | 10109162 |
03/04/2012 | 368.03p | 368.03p | 363.73p | 367.07p | 4188880 |
02/04/2012 | 362.96p | 367.30p | 359.81p | 367.27p | 5220790 |
30/03/2012 | 357.99p | 363.25p | 356.36p | 362.48p | 6516218 |
29/03/2012 | 364.20p | 366.02p | 354.41p | 356.94p | 9943725 |
28/03/2012 | 369.08p | 371.78p | 365.87p | 367.46p | 3903106 |
27/03/2012 | 371.00p | 371.38p | 367.74p | 368.80p | 3643410 |
26/03/2012 | 368.60p | 370.33p | 365.12p | 369.94p | 6134438 |
23/03/2012 | 369.08p | 372.81p | 360.19p | 366.98p | 9027459 |
22/03/2012 | 370.61p | 372.20p | 362.87p | 366.31p | 10877546 |
21/03/2012 | 364.40p | 372.62p | 363.52p | 372.53p | 10076633 |
20/03/2012 | 361.62p | 366.10p | 361.34p | 363.44p | 7616924 |
19/03/2012 | 363.82p | 365.35p | 361.14p | 363.44p | 5174952 |
16/03/2012 | 358.18p | 367.55p | 351.58p | 364.40p | 11252236 |
15/03/2012 | 353.97p | 360.38p | 351.58p | 358.75p | 6813254 |
14/03/2012 | 348.90p | 355.41p | 347.79p | 354.64p | 7862908 |
13/03/2012 | 343.07p | 347.47p | 342.78p | 346.32p | 4191362 |
12/03/2012 | 338.38p | 342.30p | 337.62p | 342.30p | 3387299 |
09/03/2012 | 338.09p | 340.49p | 335.89p | 338.57p | 3384080 |
08/03/2012 | 336.76p | 339.43p | 335.61p | 337.43p | 2924672 |
07/03/2012 | 335.03p | 337.14p | 333.70p | 336.18p | 2613854 |
06/03/2012 | 342.69p | 344.12p | 333.12p | 334.56p | 5442250 |
05/03/2012 | 343.74p | 344.77p | 340.06p | 343.64p | 3318585 |
02/03/2012 | 346.13p | 347.08p | 343.55p | 344.79p | 2222213 |
01/03/2012 | 346.61p | 347.66p | 343.93p | 345.36p | 3638639 |
29/02/2012 | 346.03p | 348.33p | 344.35p | 347.18p | 4649330 |
28/02/2012 | 344.31p | 346.32p | 340.87p | 344.50p | 4028036 |
27/02/2012 | 341.73p | 345.55p | 339.72p | 344.41p | 5695440 |
24/02/2012 | 337.62p | 342.59p | 337.04p | 338.00p | 6056984 |
23/02/2012 | 334.08p | 337.43p | 332.55p | 337.33p | 5298858 |
22/02/2012 | 340.49p | 340.77p | 330.06p | 333.89p | 7095566 |
21/02/2012 | 341.44p | 342.59p | 337.62p | 339.43p | 3261370 |
20/02/2012 | 338.96p | 343.55p | 337.81p | 341.63p | 5087468 |
17/02/2012 | 334.17p | 338.76p | 331.21p | 337.23p | 4189415 |
16/02/2012 | 329.30p | 335.13p | 325.83p | 332.74p | 4374577 |
15/02/2012 | 331.02p | 333.41p | 329.58p | 330.92p | 2877609 |
14/02/2012 | 332.64p | 332.93p | 327.48p | 329.39p | 5337566 |
13/02/2012 | 335.99p | 336.95p | 331.50p | 333.60p | 4060699 |
10/02/2012 | 334.75p | 336.58p | 331.88p | 334.94p | 4733418 |
09/02/2012 | 331.97p | 335.13p | 331.50p | 335.13p | 4485378 |
08/02/2012 | 330.83p | 333.12p | 326.52p | 330.54p | 6087955 |
07/02/2012 | 331.97p | 331.97p | 326.56p | 331.21p | 3345913 |
06/02/2012 | 325.95p | 331.88p | 325.15p | 330.73p | 6473324 |
03/02/2012 | 319.16p | 329.01p | 318.48p | 326.24p | 5628126 |
02/02/2012 | 318.58p | 320.11p | 316.58p | 319.06p | 3327898 |
01/02/2012 | 313.42p | 318.49p | 313.13p | 318.11p | 4333915 |
31/01/2012 | 310.84p | 313.04p | 309.26p | 312.56p | 4929114 |
30/01/2012 | 316.77p | 317.24p | 306.72p | 309.02p | 4242733 |
27/01/2012 | 317.44p | 321.36p | 315.14p | 317.53p | 2931424 |
26/01/2012 | 316.67p | 318.58p | 314.90p | 318.01p | 2410100 |
25/01/2012 | 318.30p | 320.97p | 313.42p | 315.04p | 3889517 |
24/01/2012 | 317.53p | 318.58p | 315.14p | 316.67p | 3653505 |
23/01/2012 | 319.44p | 321.74p | 316.54p | 317.91p | 5053108 |
20/01/2012 | 315.62p | 321.45p | 312.85p | 320.11p | 7012086 |
19/01/2012 | 308.83p | 314.28p | 308.83p | 312.75p | 5083824 |
18/01/2012 | 308.16p | 310.74p | 306.13p | 309.59p | 3093314 |
17/01/2012 | 305.86p | 308.53p | 304.08p | 306.82p | 4141047 |
16/01/2012 | 301.75p | 305.86p | 301.66p | 302.71p | 3492696 |
13/01/2012 | 303.38p | 304.91p | 301.08p | 303.19p | 6864071 |
12/01/2012 | 306.63p | 309.28p | 297.69p | 301.85p | 12046332 |
11/01/2012 | 303.66p | 310.74p | 303.10p | 308.06p | 8730023 |
10/01/2012 | 299.55p | 304.62p | 298.40p | 303.85p | 13798247 |
09/01/2012 | 297.16p | 301.01p | 294.00p | 295.06p | 6063318 |
06/01/2012 | 293.43p | 299.50p | 292.30p | 297.16p | 5589321 |
05/01/2012 | 295.34p | 296.33p | 290.56p | 292.86p | 9284985 |
04/01/2012 | 300.32p | 301.85p | 294.19p | 295.34p | 10859020 |
03/01/2012 | 303.09p | 305.67p | 301.11p | 303.19p | 11041728 |
30/12/2011 | 297.54p | 298.59p | 294.58p | 297.45p | 796735 |
29/12/2011 | 295.25p | 296.01p | 291.04p | 296.01p | 2019483 |
28/12/2011 | 296.78p | 298.35p | 290.94p | 295.15p | 2286016 |
23/12/2011 | 292.00p | 294.67p | 290.46p | 293.62p | 891477 |
22/12/2011 | 290.46p | 293.96p | 290.08p | 290.75p | 4611676 |
21/12/2011 | 298.12p | 298.69p | 288.36p | 289.51p | 5168710 |
20/12/2011 | 293.43p | 296.68p | 292.60p | 296.01p | 3173954 |
19/12/2011 | 292.76p | 294.86p | 290.75p | 294.19p | 2700678 |
16/12/2011 | 297.73p | 299.61p | 293.72p | 294.29p | 4261528 |
15/12/2011 | 293.72p | 300.12p | 293.72p | 296.87p | 3110287 |
14/12/2011 | 299.17p | 301.40p | 294.48p | 294.58p | 4937832 |
13/12/2011 | 298.69p | 306.44p | 295.92p | 301.46p | 9624065 |
12/12/2011 | 302.32p | 303.57p | 298.69p | 298.69p | 4467190 |
09/12/2011 | 296.01p | 301.56p | 295.53p | 301.56p | 5261030 |
08/12/2011 | 305.96p | 306.82p | 298.21p | 298.21p | 8703135 |
07/12/2011 | 304.14p | 305.59p | 299.46p | 304.14p | 8135122 |
06/12/2011 | 311.79p | 314.38p | 301.18p | 301.18p | 10023360 |
05/12/2011 | 316.96p | 317.24p | 312.89p | 314.66p | 5349857 |
02/12/2011 | 313.90p | 319.25p | 313.80p | 315.71p | 4336622 |
01/12/2011 | 316.38p | 317.82p | 309.78p | 310.65p | 7357364 |
30/11/2011 | 302.99p | 316.86p | 300.41p | 315.81p | 9359908 |
29/11/2011 | 304.81p | 306.82p | 301.08p | 304.33p | 3793792 |
28/11/2011 | 296.49p | 305.22p | 293.50p | 303.95p | 5735684 |
25/11/2011 | 292.09p | 296.49p | 287.42p | 294.19p | 3302250 |
24/11/2011 | 294.86p | 298.88p | 291.13p | 292.19p | 4494720 |
23/11/2011 | 296.30p | 298.98p | 293.24p | 293.72p | 4472770 |
22/11/2011 | 298.12p | 301.18p | 297.26p | 297.73p | 3754173 |
21/11/2011 | 302.23p | 303.47p | 296.11p | 298.02p | 4704394 |
18/11/2011 | 304.05p | 307.20p | 301.13p | 304.05p | 5254194 |
17/11/2011 | 309.31p | 312.05p | 302.61p | 305.48p | 5619585 |
16/11/2011 | 311.79p | 322.31p | 309.88p | 310.84p | 6295554 |
15/11/2011 | 313.51p | 320.40p | 313.51p | 318.30p | 8669722 |
14/11/2011 | 317.15p | 319.25p | 315.14p | 316.48p | 4039944 |
11/11/2011 | 309.02p | 319.06p | 307.20p | 317.44p | 6789024 |
10/11/2011 | 302.80p | 312.08p | 301.46p | 308.54p | 5425459 |
09/11/2011 | 315.04p | 315.71p | 303.66p | 307.11p | 6437044 |
08/11/2011 | 323.27p | 332.64p | 309.31p | 309.40p | 17609058 |
07/11/2011 | 304.81p | 313.51p | 302.23p | 311.79p | 6832714 |
04/11/2011 | 305.96p | 310.74p | 304.33p | 309.40p | 10824199 |
03/11/2011 | 297.45p | 307.01p | 297.45p | 305.10p | 6376818 |
02/11/2011 | 301.27p | 304.91p | 297.92p | 301.08p | 7597102 |
01/11/2011 | 307.20p | 307.39p | 297.06p | 298.40p | 12307296 |
31/10/2011 | 313.99p | 314.38p | 307.87p | 307.87p | 4682657 |
28/10/2011 | 317.05p | 319.25p | 313.23p | 314.85p | 5020635 |
27/10/2011 | 322.03p | 322.89p | 312.18p | 315.81p | 10912173 |
26/10/2011 | 318.30p | 318.30p | 312.85p | 314.66p | 4729634 |
25/10/2011 | 320.88p | 322.60p | 315.37p | 317.72p | 4665916 |
24/10/2011 | 316.48p | 322.70p | 314.47p | 320.50p | 3946335 |
21/10/2011 | 319.73p | 320.02p | 314.09p | 316.19p | 5829008 |
20/10/2011 | 310.07p | 324.42p | 310.07p | 318.11p | 4275540 |
19/10/2011 | 316.10p | 316.28p | 310.36p | 314.57p | 5103996 |
18/10/2011 | 318.20p | 319.44p | 311.60p | 315.04p | 3614927 |
17/10/2011 | 319.35p | 324.13p | 318.11p | 320.31p | 2906803 |
14/10/2011 | 317.15p | 320.02p | 314.38p | 317.91p | 3422600 |
13/10/2011 | 312.85p | 316.10p | 310.21p | 315.71p | 3641726 |
12/10/2011 | 313.61p | 317.56p | 308.73p | 314.57p | 3575633 |
11/10/2011 | 314.76p | 316.77p | 309.50p | 313.61p | 4474454 |
10/10/2011 | 313.04p | 317.53p | 312.56p | 315.71p | 3272514 |
07/10/2011 | 311.60p | 315.24p | 308.45p | 312.18p | 4075499 |
06/10/2011 | 295.82p | 311.79p | 295.82p | 311.12p | 9354880 |
05/10/2011 | 304.14p | 307.01p | 294.10p | 295.34p | 5636974 |
04/10/2011 | 300.99p | 302.13p | 294.19p | 299.17p | 8539976 |
03/10/2011 | 296.68p | 307.68p | 294.24p | 304.14p | 6422366 |
30/09/2011 | 310.65p | 310.65p | 297.35p | 300.89p | 7794756 |
29/09/2011 | 313.99p | 315.52p | 308.64p | 311.79p | 4580650 |
28/09/2011 | 316.48p | 319.06p | 313.51p | 315.62p | 2479925 |
27/09/2011 | 319.35p | 320.11p | 313.71p | 318.01p | 6344580 |
26/09/2011 | 310.36p | 318.20p | 308.06p | 312.75p | 4515738 |
*Close Price adjusted for both dividends and splits