Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/09/2011 | 121.43p | 125.20p | 120.56p | 123.44p | 4066015 |
15/09/2011 | 119.17p | 122.52p | 117.88p | 121.18p | 2669688 |
14/09/2011 | 112.88p | 118.55p | 112.36p | 117.52p | 1894752 |
13/09/2011 | 113.29p | 115.66p | 112.52p | 113.39p | 1727695 |
12/09/2011 | 113.29p | 115.66p | 112.36p | 114.89p | 777883 |
09/09/2011 | 113.44p | 114.94p | 113.03p | 113.65p | 631432 |
08/09/2011 | 115.45p | 116.33p | 113.19p | 114.32p | 1108082 |
07/09/2011 | 113.70p | 115.71p | 113.03p | 115.40p | 1246871 |
06/09/2011 | 111.59p | 112.36p | 109.73p | 111.12p | 1038857 |
05/09/2011 | 111.95p | 112.21p | 109.63p | 110.56p | 554390 |
02/09/2011 | 113.39p | 115.20p | 112.77p | 113.39p | 879875 |
01/09/2011 | 114.89p | 115.87p | 112.77p | 114.63p | 789516 |
31/08/2011 | 111.49p | 115.76p | 111.12p | 114.48p | 1800100 |
30/08/2011 | 109.78p | 111.64p | 109.73p | 110.92p | 3699735 |
26/08/2011 | 109.06p | 110.04p | 107.16p | 107.57p | 2548754 |
25/08/2011 | 109.99p | 111.80p | 109.22p | 109.63p | 928406 |
24/08/2011 | 110.82p | 112.88p | 109.89p | 110.35p | 1367623 |
23/08/2011 | 107.83p | 110.61p | 107.83p | 109.73p | 793167 |
22/08/2011 | 107.05p | 110.15p | 107.05p | 107.21p | 1343759 |
19/08/2011 | 108.08p | 109.89p | 105.92p | 107.72p | 1109526 |
18/08/2011 | 110.56p | 111.07p | 108.44p | 108.55p | 2246328 |
17/08/2011 | 111.59p | 114.17p | 111.33p | 112.36p | 901582 |
16/08/2011 | 114.11p | 115.15p | 111.43p | 112.31p | 819175 |
15/08/2011 | 114.94p | 116.69p | 114.27p | 114.84p | 1756780 |
12/08/2011 | 109.53p | 112.94p | 105.30p | 112.00p | 2291018 |
11/08/2011 | 112.47p | 112.93p | 104.99p | 108.29p | 4887053 |
10/08/2011 | 117.88p | 120.42p | 109.58p | 110.40p | 2283434 |
09/08/2011 | 107.57p | 115.87p | 104.01p | 115.87p | 3502875 |
08/08/2011 | 111.64p | 114.01p | 107.47p | 107.67p | 6287244 |
05/08/2011 | 111.90p | 113.91p | 109.53p | 112.16p | 3431100 |
04/08/2011 | 117.36p | 117.36p | 112.88p | 113.08p | 3149400 |
03/08/2011 | 117.10p | 117.72p | 115.76p | 116.23p | 846650 |
02/08/2011 | 119.58p | 120.04p | 117.52p | 117.83p | 1612242 |
01/08/2011 | 124.32p | 124.84p | 119.47p | 119.47p | 1636754 |
29/07/2011 | 122.31p | 124.06p | 122.16p | 123.55p | 1198903 |
28/07/2011 | 121.69p | 123.65p | 121.12p | 123.29p | 1498960 |
27/07/2011 | 124.06p | 124.47p | 122.93p | 123.03p | 919986 |
26/07/2011 | 123.55p | 124.17p | 122.93p | 123.75p | 1322887 |
25/07/2011 | 122.00p | 123.55p | 120.81p | 123.34p | 1182559 |
22/07/2011 | 120.81p | 123.13p | 120.81p | 122.52p | 1692242 |
21/07/2011 | 122.93p | 123.70p | 121.38p | 122.26p | 1776532 |
20/07/2011 | 121.33p | 123.70p | 120.81p | 122.77p | 2249737 |
19/07/2011 | 119.99p | 122.10p | 119.99p | 120.56p | 4824082 |
18/07/2011 | 122.10p | 122.26p | 119.63p | 120.09p | 1794487 |
15/07/2011 | 122.26p | 123.03p | 121.33p | 122.31p | 3541280 |
14/07/2011 | 122.26p | 124.11p | 121.85p | 122.16p | 1414953 |
13/07/2011 | 121.95p | 123.80p | 121.23p | 123.39p | 2973744 |
12/07/2011 | 121.33p | 122.16p | 120.30p | 121.74p | 3899092 |
11/07/2011 | 121.95p | 124.37p | 120.97p | 122.41p | 3287525 |
08/07/2011 | 122.72p | 123.03p | 121.12p | 121.90p | 1656082 |
07/07/2011 | 125.04p | 125.04p | 121.79p | 122.16p | 1240026 |
06/07/2011 | 122.05p | 124.63p | 122.05p | 123.96p | 2609062 |
05/07/2011 | 121.28p | 123.50p | 121.07p | 122.00p | 1486586 |
04/07/2011 | 121.95p | 122.41p | 121.12p | 121.23p | 1198705 |
01/07/2011 | 122.46p | 123.34p | 119.99p | 122.00p | 1237206 |
30/06/2011 | 121.12p | 124.01p | 121.12p | 122.62p | 2612529 |
29/06/2011 | 118.39p | 120.81p | 118.27p | 120.35p | 1005933 |
28/06/2011 | 117.77p | 118.91p | 117.10p | 118.29p | 1944893 |
27/06/2011 | 118.03p | 118.50p | 116.74p | 117.98p | 1028559 |
24/06/2011 | 117.36p | 117.93p | 116.18p | 117.26p | 1487670 |
23/06/2011 | 117.31p | 117.88p | 115.63p | 117.26p | 2310052 |
22/06/2011 | 118.44p | 118.44p | 116.07p | 117.72p | 2607612 |
21/06/2011 | 122.26p | 122.67p | 120.51p | 120.92p | 3501658 |
20/06/2011 | 123.96p | 125.40p | 121.12p | 121.64p | 9369777 |
17/06/2011 | 119.32p | 124.99p | 118.50p | 124.99p | 7909560 |
16/06/2011 | 120.25p | 122.34p | 118.94p | 120.04p | 2021749 |
15/06/2011 | 122.16p | 122.41p | 120.61p | 120.92p | 1771383 |
14/06/2011 | 120.51p | 122.72p | 120.45p | 122.00p | 2988995 |
13/06/2011 | 118.75p | 120.71p | 117.62p | 120.20p | 5601124 |
10/06/2011 | 119.89p | 120.45p | 119.01p | 119.27p | 5017736 |
09/06/2011 | 117.83p | 120.61p | 117.62p | 120.30p | 5066556 |
08/06/2011 | 118.34p | 119.53p | 117.16p | 118.08p | 3367246 |
07/06/2011 | 119.42p | 119.58p | 118.39p | 118.65p | 3121900 |
06/06/2011 | 117.77p | 121.02p | 117.77p | 119.53p | 3392428 |
03/06/2011 | 118.03p | 118.34p | 116.59p | 117.88p | 2104004 |
02/06/2011 | 118.24p | 118.24p | 116.90p | 117.36p | 2426819 |
01/06/2011 | 119.53p | 119.53p | 117.88p | 118.50p | 2343976 |
31/05/2011 | 116.54p | 119.47p | 116.54p | 119.32p | 2748152 |
27/05/2011 | 117.21p | 117.77p | 115.87p | 117.16p | 1849121 |
26/05/2011 | 117.67p | 117.72p | 115.25p | 116.33p | 5121490 |
25/05/2011 | 119.89p | 120.20p | 115.87p | 117.52p | 10997100 |
24/05/2011 | 113.75p | 120.56p | 113.75p | 119.53p | 16621773 |
23/05/2011 | 109.27p | 113.75p | 109.27p | 113.60p | 9771692 |
20/05/2011 | 109.17p | 109.64p | 108.03p | 108.24p | 2847369 |
19/05/2011 | 109.27p | 110.04p | 108.96p | 109.27p | 2013264 |
18/05/2011 | 109.73p | 109.73p | 108.44p | 109.01p | 1932370 |
17/05/2011 | 109.58p | 110.30p | 109.01p | 109.27p | 1695923 |
16/05/2011 | 111.33p | 114.68p | 109.58p | 110.04p | 2100019 |
13/05/2011 | 110.92p | 111.02p | 109.37p | 110.20p | 966266 |
12/05/2011 | 108.29p | 110.41p | 107.98p | 110.40p | 1640483 |
11/05/2011 | 107.62p | 109.37p | 107.10p | 108.86p | 7196236 |
10/05/2011 | 106.69p | 107.93p | 106.69p | 107.21p | 4464206 |
09/05/2011 | 106.28p | 107.72p | 105.97p | 106.59p | 2122474 |
06/05/2011 | 107.05p | 108.50p | 106.28p | 106.90p | 1678956 |
05/05/2011 | 107.16p | 107.67p | 106.49p | 106.69p | 1371119 |
04/05/2011 | 109.17p | 110.56p | 106.49p | 107.26p | 3058226 |
03/05/2011 | 109.06p | 109.37p | 108.70p | 109.22p | 2528621 |
28/04/2011 | 109.06p | 110.20p | 108.75p | 109.06p | 3072189 |
27/04/2011 | 108.96p | 109.22p | 108.34p | 108.75p | 1410815 |
26/04/2011 | 108.75p | 110.15p | 108.34p | 109.06p | 1384541 |
21/04/2011 | 108.34p | 109.01p | 107.67p | 108.75p | 1901725 |
20/04/2011 | 105.76p | 108.50p | 105.61p | 108.24p | 1321404 |
19/04/2011 | 104.01p | 106.43p | 104.01p | 105.76p | 3305308 |
18/04/2011 | 104.84p | 105.35p | 103.34p | 104.17p | 797905 |
15/04/2011 | 103.55p | 105.15p | 101.18p | 104.94p | 1093537 |
14/04/2011 | 102.83p | 104.27p | 102.83p | 103.60p | 929991 |
13/04/2011 | 102.93p | 103.88p | 102.21p | 103.29p | 1736682 |
12/04/2011 | 103.50p | 103.96p | 102.62p | 103.03p | 863316 |
11/04/2011 | 103.45p | 105.25p | 103.30p | 104.17p | 1199361 |
08/04/2011 | 103.29p | 104.32p | 102.78p | 103.86p | 1769142 |
07/04/2011 | 102.83p | 104.01p | 102.26p | 103.08p | 2156434 |
06/04/2011 | 102.26p | 104.01p | 101.79p | 102.83p | 1420812 |
05/04/2011 | 100.82p | 102.26p | 100.25p | 101.80p | 1679777 |
04/04/2011 | 102.05p | 102.05p | 99.37p | 101.07p | 1973910 |
01/04/2011 | 102.31p | 103.08p | 100.51p | 101.90p | 1514634 |
31/03/2011 | 102.67p | 102.67p | 101.02p | 101.28p | 1183890 |
30/03/2011 | 102.36p | 103.39p | 101.59p | 102.16p | 985346 |
29/03/2011 | 103.08p | 103.19p | 101.68p | 102.21p | 1103174 |
28/03/2011 | 102.16p | 104.84p | 102.16p | 103.14p | 1265966 |
25/03/2011 | 103.86p | 103.86p | 102.00p | 102.16p | 434035 |
24/03/2011 | 102.36p | 104.06p | 102.36p | 103.08p | 799962 |
23/03/2011 | 102.41p | 104.17p | 102.05p | 102.62p | 1109229 |
22/03/2011 | 104.01p | 104.63p | 102.00p | 102.88p | 1563109 |
21/03/2011 | 104.89p | 105.29p | 103.45p | 104.12p | 1291602 |
18/03/2011 | 102.00p | 105.25p | 102.00p | 103.55p | 4579038 |
17/03/2011 | 102.21p | 102.31p | 100.56p | 102.11p | 3178521 |
16/03/2011 | 102.36p | 104.42p | 100.51p | 100.97p | 3265937 |
15/03/2011 | 101.02p | 102.57p | 100.09p | 102.00p | 1452728 |
14/03/2011 | 103.60p | 105.09p | 102.47p | 103.03p | 2852340 |
11/03/2011 | 106.23p | 106.23p | 103.65p | 104.27p | 1039719 |
10/03/2011 | 106.95p | 108.56p | 104.84p | 105.46p | 1710235 |
09/03/2011 | 106.23p | 109.01p | 106.23p | 108.19p | 6651754 |
08/03/2011 | 106.18p | 107.21p | 105.61p | 106.43p | 2343572 |
07/03/2011 | 105.56p | 107.41p | 105.21p | 105.51p | 1422688 |
04/03/2011 | 105.20p | 108.29p | 105.20p | 105.76p | 2331286 |
03/03/2011 | 104.73p | 106.23p | 104.22p | 105.46p | 5368866 |
02/03/2011 | 103.34p | 104.63p | 103.34p | 103.81p | 1858077 |
01/03/2011 | 104.53p | 105.35p | 103.50p | 104.58p | 3860525 |
28/02/2011 | 104.48p | 104.93p | 103.39p | 104.01p | 2146418 |
25/02/2011 | 104.32p | 104.68p | 103.24p | 103.96p | 1098855 |
24/02/2011 | 103.55p | 104.79p | 102.88p | 102.88p | 2464078 |
23/02/2011 | 104.79p | 105.76p | 103.29p | 103.39p | 2854814 |
22/02/2011 | 103.45p | 105.20p | 101.95p | 104.27p | 1009949 |
21/02/2011 | 106.28p | 106.64p | 104.12p | 104.27p | 972269 |
18/02/2011 | 106.69p | 107.47p | 105.87p | 106.80p | 1821034 |
17/02/2011 | 103.08p | 107.26p | 101.90p | 106.95p | 8424777 |
16/02/2011 | 109.37p | 566.82p | 101.23p | 103.08p | 8937786 |
15/02/2011 | 110.20p | 110.30p | 109.37p | 109.37p | 2000882 |
14/02/2011 | 109.32p | 110.97p | 109.17p | 110.04p | 3100859 |
11/02/2011 | 110.82p | 111.02p | 109.37p | 109.42p | 1958991 |
10/02/2011 | 112.41p | 112.52p | 110.97p | 111.07p | 1686247 |
09/02/2011 | 112.36p | 113.08p | 111.80p | 112.36p | 928055 |
08/02/2011 | 111.28p | 112.77p | 111.28p | 112.21p | 1388175 |
07/02/2011 | 110.82p | 112.52p | 110.51p | 111.74p | 1097027 |
04/02/2011 | 111.23p | 111.95p | 110.20p | 110.71p | 1343516 |
03/02/2011 | 111.59p | 112.04p | 110.30p | 110.61p | 2374854 |
02/02/2011 | 114.48p | 116.02p | 111.25p | 111.59p | 1220501 |
01/02/2011 | 113.70p | 114.84p | 112.05p | 114.11p | 1422401 |
31/01/2011 | 117.67p | 117.67p | 110.87p | 112.52p | 4257142 |
28/01/2011 | 120.09p | 120.45p | 118.34p | 118.44p | 1477859 |
27/01/2011 | 120.97p | 122.05p | 119.42p | 120.09p | 705175 |
26/01/2011 | 120.40p | 122.16p | 120.04p | 120.97p | 1128799 |
25/01/2011 | 120.66p | 120.76p | 117.77p | 120.04p | 1287859 |
24/01/2011 | 118.91p | 120.51p | 118.75p | 120.25p | 1198930 |
21/01/2011 | 118.91p | 119.53p | 117.41p | 119.22p | 835649 |
20/01/2011 | 119.06p | 119.73p | 118.39p | 118.80p | 1486952 |
19/01/2011 | 121.90p | 122.77p | 119.63p | 119.63p | 877976 |
18/01/2011 | 120.56p | 122.16p | 119.99p | 122.10p | 1240672 |
17/01/2011 | 120.81p | 121.02p | 119.94p | 120.56p | 618289 |
14/01/2011 | 120.51p | 121.33p | 119.11p | 120.35p | 1175800 |
13/01/2011 | 119.68p | 121.12p | 119.68p | 120.81p | 2214659 |
12/01/2011 | 118.50p | 120.56p | 118.50p | 120.25p | 1776575 |
11/01/2011 | 119.47p | 119.68p | 118.50p | 118.55p | 1596280 |
10/01/2011 | 121.38p | 121.38p | 119.58p | 119.58p | 788354 |
07/01/2011 | 123.70p | 123.70p | 121.33p | 121.33p | 1275797 |
06/01/2011 | 124.53p | 125.42p | 123.24p | 123.55p | 1377708 |
05/01/2011 | 123.34p | 124.73p | 123.34p | 124.27p | 5162156 |
04/01/2011 | 121.54p | 124.01p | 120.87p | 124.01p | 2269191 |
31/12/2010 | 120.25p | 121.07p | 119.63p | 120.71p | 227817 |
30/12/2010 | 121.07p | 121.07p | 119.63p | 120.20p | 498834 |
29/12/2010 | 119.53p | 121.43p | 118.57p | 121.07p | 923596 |
24/12/2010 | 121.48p | 121.48p | 119.94p | 120.09p | 63333 |
23/12/2010 | 120.04p | 120.14p | 119.17p | 119.63p | 511612 |
22/12/2010 | 119.42p | 119.99p | 119.17p | 119.53p | 2322858 |
21/12/2010 | 120.14p | 120.76p | 119.29p | 119.32p | 1471508 |
20/12/2010 | 119.99p | 120.35p | 119.06p | 119.58p | 628064 |
17/12/2010 | 119.53p | 121.64p | 119.22p | 119.78p | 2323385 |
16/12/2010 | 118.55p | 120.20p | 118.13p | 119.42p | 2149128 |
15/12/2010 | 116.90p | 117.78p | 115.20p | 117.41p | 2567938 |
14/12/2010 | 118.80p | 119.27p | 117.62p | 118.55p | 1177495 |
13/12/2010 | 116.43p | 118.44p | 115.97p | 118.39p | 1360390 |
10/12/2010 | 114.68p | 115.40p | 113.91p | 115.09p | 760656 |
09/12/2010 | 114.27p | 117.31p | 114.27p | 114.84p | 2337797 |
08/12/2010 | 113.39p | 114.50p | 112.72p | 113.14p | 1332564 |
07/12/2010 | 111.02p | 114.84p | 110.82p | 114.68p | 2970598 |
06/12/2010 | 112.26p | 113.39p | 112.26p | 113.19p | 1122418 |
03/12/2010 | 110.51p | 112.88p | 110.35p | 112.67p | 2592646 |
02/12/2010 | 111.23p | 115.40p | 109.78p | 114.94p | 2790880 |
01/12/2010 | 107.26p | 110.76p | 106.18p | 109.99p | 3888314 |
30/11/2010 | 108.96p | 109.11p | 105.82p | 106.74p | 4766740 |
*Close Price adjusted for both dividends and splits