Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2011 | 150.90p | 152.70p | 148.20p | 150.30p | 799844 |
05/09/2011 | 149.20p | 152.50p | 148.90p | 149.20p | 791408 |
02/09/2011 | 155.50p | 158.00p | 150.70p | 151.70p | 479579 |
01/09/2011 | 153.90p | 158.80p | 152.00p | 158.20p | 411568 |
31/08/2011 | 141.20p | 154.90p | 141.20p | 153.90p | 640979 |
30/08/2011 | 140.00p | 142.61p | 134.60p | 142.60p | 740567 |
26/08/2011 | 138.00p | 138.22p | 131.00p | 134.60p | 703757 |
25/08/2011 | 137.80p | 142.20p | 135.00p | 137.60p | 1087437 |
24/08/2011 | 139.30p | 141.00p | 137.80p | 137.80p | 490467 |
23/08/2011 | 140.00p | 140.70p | 138.00p | 140.50p | 1437255 |
22/08/2011 | 138.00p | 143.80p | 138.00p | 139.70p | 734353 |
19/08/2011 | 143.40p | 147.00p | 136.50p | 141.90p | 518103 |
18/08/2011 | 151.60p | 154.80p | 141.50p | 142.20p | 414809 |
17/08/2011 | 155.50p | 156.70p | 152.20p | 154.60p | 275668 |
16/08/2011 | 158.90p | 158.90p | 150.70p | 154.30p | 585912 |
15/08/2011 | 159.00p | 162.00p | 155.80p | 158.90p | 488814 |
12/08/2011 | 152.10p | 161.90p | 150.60p | 159.00p | 796108 |
11/08/2011 | 157.70p | 162.70p | 147.90p | 153.40p | 1127342 |
10/08/2011 | 160.50p | 161.40p | 151.10p | 152.90p | 832033 |
09/08/2011 | 154.90p | 157.45p | 142.00p | 155.10p | 736068 |
08/08/2011 | 163.00p | 169.40p | 153.40p | 153.40p | 1049900 |
05/08/2011 | 168.80p | 172.70p | 162.90p | 166.40p | 940664 |
04/08/2011 | 184.20p | 189.70p | 170.20p | 170.40p | 633275 |
03/08/2011 | 185.00p | 186.10p | 182.30p | 183.80p | 650532 |
02/08/2011 | 192.70p | 192.70p | 186.30p | 186.50p | 255008 |
01/08/2011 | 197.70p | 197.70p | 191.50p | 193.40p | 334467 |
29/07/2011 | 198.40p | 198.80p | 192.20p | 193.30p | 262498 |
28/07/2011 | 197.00p | 200.10p | 197.00p | 198.70p | 565769 |
27/07/2011 | 198.70p | 200.10p | 197.80p | 200.00p | 368986 |
26/07/2011 | 199.00p | 201.20p | 197.80p | 200.70p | 481198 |
25/07/2011 | 195.90p | 199.40p | 193.40p | 198.00p | 262655 |
22/07/2011 | 198.50p | 199.30p | 197.60p | 198.10p | 271430 |
21/07/2011 | 196.20p | 198.60p | 193.30p | 195.60p | 499863 |
20/07/2011 | 196.20p | 196.20p | 193.00p | 196.10p | 374316 |
19/07/2011 | 198.00p | 201.30p | 195.00p | 195.00p | 528456 |
18/07/2011 | 194.80p | 198.50p | 194.40p | 198.00p | 692639 |
15/07/2011 | 194.20p | 198.40p | 194.20p | 198.00p | 643948 |
14/07/2011 | 191.80p | 197.30p | 190.90p | 196.50p | 1310028 |
13/07/2011 | 186.30p | 194.40p | 186.30p | 193.70p | 551311 |
12/07/2011 | 190.40p | 190.40p | 185.40p | 189.40p | 444194 |
11/07/2011 | 193.50p | 194.50p | 191.60p | 192.20p | 637566 |
08/07/2011 | 196.60p | 199.50p | 195.60p | 196.80p | 441871 |
07/07/2011 | 195.00p | 195.80p | 193.30p | 195.60p | 489460 |
06/07/2011 | 196.50p | 196.50p | 191.30p | 193.50p | 515387 |
05/07/2011 | 198.30p | 198.60p | 195.10p | 195.40p | 465151 |
04/07/2011 | 200.50p | 200.50p | 195.20p | 197.40p | 206482 |
01/07/2011 | 197.90p | 201.70p | 195.80p | 196.30p | 667429 |
30/06/2011 | 192.50p | 198.50p | 192.50p | 198.40p | 904446 |
29/06/2011 | 187.80p | 194.10p | 187.80p | 193.00p | 462298 |
28/06/2011 | 188.00p | 190.10p | 185.50p | 189.30p | 583678 |
27/06/2011 | 190.10p | 191.00p | 184.20p | 185.20p | 920844 |
24/06/2011 | 190.70p | 192.30p | 190.10p | 190.10p | 843429 |
23/06/2011 | 190.20p | 192.00p | 189.50p | 191.10p | 427273 |
22/06/2011 | 191.90p | 192.80p | 189.41p | 190.50p | 521174 |
21/06/2011 | 192.60p | 192.80p | 188.20p | 191.00p | 2602792 |
20/06/2011 | 193.40p | 194.60p | 189.90p | 192.80p | 748926 |
17/06/2011 | 198.00p | 199.90p | 194.00p | 194.00p | 1353354 |
16/06/2011 | 197.40p | 199.00p | 197.20p | 199.00p | 620459 |
15/06/2011 | 201.40p | 206.60p | 197.40p | 199.10p | 772054 |
14/06/2011 | 200.60p | 202.70p | 199.40p | 200.80p | 504663 |
13/06/2011 | 200.80p | 203.40p | 198.10p | 199.00p | 501045 |
10/06/2011 | 202.50p | 207.00p | 200.00p | 200.70p | 977054 |
09/06/2011 | 205.00p | 207.00p | 203.30p | 203.50p | 571433 |
08/06/2011 | 204.60p | 205.20p | 202.00p | 204.70p | 745767 |
07/06/2011 | 205.90p | 206.00p | 204.00p | 204.50p | 352854 |
06/06/2011 | 205.00p | 206.40p | 200.80p | 205.50p | 569287 |
03/06/2011 | 205.00p | 206.70p | 203.50p | 206.10p | 463651 |
02/06/2011 | 202.00p | 205.30p | 200.00p | 204.80p | 480528 |
01/06/2011 | 203.50p | 204.70p | 202.20p | 203.00p | 896423 |
31/05/2011 | 197.10p | 204.40p | 197.10p | 202.20p | 1177028 |
27/05/2011 | 197.70p | 197.70p | 194.50p | 196.80p | 638215 |
26/05/2011 | 193.20p | 195.00p | 193.20p | 195.00p | 274882 |
25/05/2011 | 190.30p | 194.10p | 190.00p | 193.80p | 703555 |
24/05/2011 | 194.00p | 200.30p | 188.00p | 190.00p | 3421779 |
23/05/2011 | 189.30p | 191.80p | 186.30p | 188.20p | 624802 |
20/05/2011 | 190.00p | 193.60p | 190.00p | 193.10p | 1073142 |
19/05/2011 | 188.70p | 190.30p | 188.70p | 190.20p | 1021915 |
18/05/2011 | 183.60p | 189.60p | 182.80p | 188.60p | 1276106 |
17/05/2011 | 182.80p | 184.51p | 180.61p | 184.00p | 782004 |
16/05/2011 | 185.00p | 185.00p | 181.00p | 182.80p | 1526515 |
13/05/2011 | 184.00p | 186.00p | 181.10p | 181.60p | 456881 |
12/05/2011 | 178.70p | 182.60p | 178.70p | 182.30p | 269370 |
11/05/2011 | 180.90p | 183.00p | 179.70p | 181.20p | 402059 |
10/05/2011 | 176.10p | 181.00p | 174.90p | 181.00p | 533329 |
09/05/2011 | 173.60p | 177.70p | 173.60p | 176.10p | 230969 |
06/05/2011 | 172.50p | 175.40p | 171.70p | 175.10p | 473887 |
05/05/2011 | 174.70p | 176.70p | 171.90p | 173.50p | 547313 |
04/05/2011 | 174.70p | 177.80p | 174.50p | 175.00p | 254429 |
03/05/2011 | 174.00p | 175.80p | 172.09p | 175.80p | 469985 |
28/04/2011 | 164.00p | 173.20p | 164.00p | 172.90p | 920429 |
27/04/2011 | 166.60p | 168.00p | 165.35p | 167.50p | 775696 |
26/04/2011 | 166.60p | 167.00p | 165.90p | 166.40p | 417223 |
21/04/2011 | 166.50p | 166.60p | 164.00p | 166.60p | 1039850 |
20/04/2011 | 166.50p | 166.60p | 165.00p | 166.40p | 590436 |
19/04/2011 | 169.90p | 169.90p | 164.00p | 164.00p | 398019 |
18/04/2011 | 171.50p | 171.50p | 165.00p | 165.70p | 166695 |
15/04/2011 | 171.50p | 171.50p | 168.80p | 171.40p | 107742 |
14/04/2011 | 173.10p | 173.10p | 169.30p | 170.80p | 224910 |
13/04/2011 | 173.70p | 174.00p | 171.30p | 173.00p | 229105 |
12/04/2011 | 173.50p | 174.10p | 171.00p | 171.60p | 232571 |
11/04/2011 | 176.20p | 176.20p | 173.10p | 173.10p | 296293 |
08/04/2011 | 175.80p | 175.80p | 172.40p | 174.60p | 300653 |
07/04/2011 | 176.90p | 176.90p | 170.30p | 173.50p | 221585 |
06/04/2011 | 173.70p | 176.40p | 173.70p | 175.70p | 146949 |
05/04/2011 | 173.80p | 177.00p | 170.00p | 174.70p | 270586 |
04/04/2011 | 171.60p | 176.00p | 168.80p | 174.70p | 200655 |
01/04/2011 | 169.80p | 173.30p | 169.00p | 172.00p | 1382598 |
31/03/2011 | 172.70p | 173.00p | 169.90p | 169.90p | 261976 |
30/03/2011 | 171.00p | 177.10p | 169.90p | 171.20p | 374477 |
29/03/2011 | 170.10p | 174.00p | 170.10p | 171.00p | 175303 |
28/03/2011 | 174.70p | 176.50p | 170.55p | 170.80p | 717938 |
25/03/2011 | 178.40p | 178.40p | 172.70p | 172.70p | 793000 |
24/03/2011 | 174.20p | 178.90p | 172.10p | 178.30p | 329795 |
23/03/2011 | 173.80p | 176.90p | 171.40p | 175.40p | 116439 |
22/03/2011 | 175.50p | 178.60p | 172.80p | 173.60p | 292601 |
21/03/2011 | 174.30p | 175.40p | 171.70p | 175.00p | 100185 |
18/03/2011 | 165.10p | 171.70p | 165.10p | 171.20p | 607125 |
17/03/2011 | 164.00p | 169.10p | 164.00p | 166.30p | 583676 |
16/03/2011 | 168.00p | 168.50p | 163.00p | 164.00p | 445233 |
15/03/2011 | 170.20p | 170.20p | 165.40p | 168.00p | 254133 |
14/03/2011 | 171.80p | 171.80p | 167.70p | 171.00p | 505375 |
11/03/2011 | 174.60p | 175.00p | 169.80p | 170.00p | 661046 |
10/03/2011 | 179.30p | 181.00p | 173.00p | 174.20p | 408138 |
09/03/2011 | 181.30p | 183.40p | 178.60p | 181.00p | 407680 |
08/03/2011 | 178.60p | 183.30p | 178.60p | 183.20p | 588440 |
07/03/2011 | 173.40p | 179.40p | 173.40p | 179.00p | 396748 |
04/03/2011 | 172.30p | 174.80p | 170.93p | 174.80p | 365683 |
03/03/2011 | 172.10p | 174.30p | 171.00p | 172.90p | 283290 |
02/03/2011 | 173.60p | 173.80p | 171.70p | 173.00p | 159767 |
01/03/2011 | 178.30p | 178.30p | 173.30p | 174.50p | 318072 |
28/02/2011 | 175.60p | 178.00p | 172.20p | 176.60p | 218609 |
25/02/2011 | 173.90p | 175.30p | 171.00p | 174.90p | 177779 |
24/02/2011 | 176.80p | 177.90p | 171.30p | 172.00p | 404392 |
23/02/2011 | 180.20p | 181.90p | 177.10p | 177.10p | 453255 |
22/02/2011 | 183.10p | 183.10p | 176.90p | 177.70p | 517559 |
21/02/2011 | 184.60p | 187.80p | 181.60p | 181.60p | 201871 |
18/02/2011 | 190.20p | 190.20p | 182.90p | 186.50p | 825214 |
17/02/2011 | 189.20p | 190.00p | 186.07p | 189.00p | 561337 |
16/02/2011 | 190.70p | 192.20p | 187.10p | 188.00p | 312207 |
15/02/2011 | 185.70p | 193.00p | 183.50p | 191.50p | 534027 |
14/02/2011 | 185.00p | 187.00p | 183.90p | 187.00p | 301197 |
11/02/2011 | 183.50p | 186.00p | 183.50p | 185.80p | 193854 |
10/02/2011 | 185.30p | 186.90p | 181.10p | 184.30p | 226206 |
09/02/2011 | 186.60p | 187.40p | 185.90p | 186.80p | 417363 |
08/02/2011 | 189.00p | 189.00p | 186.30p | 187.00p | 141752 |
07/02/2011 | 185.90p | 189.20p | 185.90p | 188.80p | 187541 |
04/02/2011 | 182.50p | 186.60p | 181.55p | 184.50p | 545511 |
03/02/2011 | 180.40p | 182.41p | 180.00p | 181.50p | 487063 |
02/02/2011 | 189.80p | 190.00p | 181.80p | 183.00p | 471122 |
01/02/2011 | 190.90p | 191.29p | 188.00p | 190.00p | 402912 |
31/01/2011 | 190.10p | 191.20p | 187.70p | 191.20p | 394746 |
28/01/2011 | 188.00p | 190.60p | 188.00p | 190.40p | 245833 |
27/01/2011 | 185.00p | 191.15p | 185.00p | 188.70p | 1098417 |
26/01/2011 | 182.20p | 184.70p | 182.00p | 183.00p | 216015 |
25/01/2011 | 178.80p | 183.10p | 178.80p | 181.20p | 243585 |
24/01/2011 | 179.40p | 185.27p | 178.10p | 183.70p | 179232 |
21/01/2011 | 183.80p | 188.10p | 180.00p | 180.00p | 316569 |
20/01/2011 | 186.00p | 187.10p | 183.00p | 184.00p | 265975 |
19/01/2011 | 189.20p | 189.50p | 185.90p | 187.50p | 695859 |
18/01/2011 | 190.60p | 191.00p | 189.00p | 190.00p | 326814 |
17/01/2011 | 191.40p | 191.40p | 189.30p | 190.00p | 282656 |
14/01/2011 | 191.30p | 191.30p | 189.00p | 189.80p | 164640 |
13/01/2011 | 188.10p | 191.20p | 187.60p | 190.00p | 461769 |
12/01/2011 | 186.70p | 190.50p | 184.53p | 188.60p | 357517 |
11/01/2011 | 189.70p | 191.20p | 187.90p | 188.50p | 1056767 |
10/01/2011 | 188.70p | 189.00p | 187.00p | 188.70p | 684469 |
07/01/2011 | 183.90p | 187.60p | 183.90p | 186.50p | 343591 |
06/01/2011 | 184.00p | 184.50p | 180.90p | 184.10p | 249356 |
05/01/2011 | 185.50p | 185.50p | 180.10p | 185.00p | 242631 |
04/01/2011 | 182.60p | 185.70p | 182.40p | 185.00p | 270790 |
31/12/2010 | 181.50p | 181.50p | 178.50p | 180.10p | 47174 |
30/12/2010 | 185.10p | 186.00p | 179.30p | 180.90p | 406172 |
29/12/2010 | 181.00p | 185.00p | 180.13p | 184.50p | 162658 |
24/12/2010 | 177.90p | 181.10p | 177.90p | 180.00p | 25331 |
23/12/2010 | 186.00p | 186.00p | 183.40p | 183.90p | 170494 |
22/12/2010 | 185.00p | 186.00p | 182.10p | 185.70p | 436293 |
21/12/2010 | 182.50p | 185.00p | 180.40p | 185.00p | 136999 |
20/12/2010 | 177.00p | 184.20p | 177.00p | 183.00p | 74016 |
17/12/2010 | 182.30p | 183.00p | 179.20p | 182.00p | 485747 |
16/12/2010 | 181.20p | 181.20p | 178.80p | 180.10p | 274342 |
15/12/2010 | 183.00p | 183.80p | 179.90p | 180.40p | 326743 |
14/12/2010 | 180.30p | 183.23p | 178.80p | 183.20p | 440879 |
13/12/2010 | 179.90p | 181.20p | 178.60p | 180.00p | 417158 |
10/12/2010 | 177.00p | 180.53p | 177.00p | 179.70p | 200751 |
09/12/2010 | 175.30p | 179.90p | 173.60p | 176.80p | 535862 |
08/12/2010 | 173.30p | 174.00p | 171.60p | 172.70p | 400493 |
07/12/2010 | 176.70p | 176.70p | 171.60p | 175.00p | 409656 |
06/12/2010 | 170.20p | 176.10p | 170.20p | 176.00p | 435801 |
03/12/2010 | 170.90p | 173.20p | 169.10p | 173.20p | 1031006 |
02/12/2010 | 170.00p | 170.80p | 167.60p | 170.00p | 601569 |
01/12/2010 | 167.00p | 169.60p | 165.30p | 169.60p | 308456 |
30/11/2010 | 165.00p | 166.20p | 164.50p | 164.80p | 1035828 |
29/11/2010 | 163.10p | 166.00p | 163.10p | 164.70p | 798139 |
26/11/2010 | 168.90p | 169.40p | 162.30p | 162.50p | 674037 |
25/11/2010 | 169.00p | 170.00p | 167.30p | 168.30p | 212520 |
24/11/2010 | 165.00p | 169.00p | 161.00p | 169.00p | 1555438 |
23/11/2010 | 163.90p | 163.90p | 159.00p | 159.50p | 733451 |
22/11/2010 | 160.50p | 161.80p | 158.60p | 160.00p | 347959 |
19/11/2010 | 159.60p | 160.00p | 157.00p | 157.60p | 157556 |
18/11/2010 | 162.90p | 163.00p | 160.00p | 160.40p | 106105 |
*Close Price adjusted for both dividends and splits