Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2011 | 196.89p | 197.25p | 195.50p | 197.25p | 28500 |
29/09/2011 | 197.00p | 197.00p | 195.25p | 196.75p | 52978 |
28/09/2011 | 195.50p | 197.50p | 194.50p | 196.75p | 86635 |
27/09/2011 | 197.00p | 197.00p | 194.75p | 194.75p | 155163 |
26/09/2011 | 194.25p | 194.50p | 190.50p | 192.50p | 88558 |
23/09/2011 | 193.50p | 197.21p | 192.00p | 196.00p | 102757 |
22/09/2011 | 196.00p | 196.00p | 194.75p | 195.25p | 84265 |
21/09/2011 | 196.25p | 197.74p | 195.75p | 196.25p | 29745 |
20/09/2011 | 195.25p | 198.00p | 195.25p | 198.00p | 50535 |
19/09/2011 | 195.25p | 198.00p | 195.25p | 195.25p | 68206 |
16/09/2011 | 197.75p | 198.00p | 196.00p | 196.00p | 66904 |
15/09/2011 | 198.00p | 198.00p | 197.50p | 198.00p | 58472 |
14/09/2011 | 197.00p | 197.00p | 194.61p | 196.38p | 106653 |
13/09/2011 | 195.25p | 196.39p | 195.00p | 196.00p | 49965 |
12/09/2011 | 191.00p | 193.50p | 190.00p | 193.00p | 45640 |
09/09/2011 | 197.00p | 197.00p | 192.00p | 194.00p | 69841 |
08/09/2011 | 196.50p | 197.00p | 193.25p | 195.00p | 75208 |
07/09/2011 | 197.00p | 197.00p | 195.00p | 196.75p | 55023 |
06/09/2011 | 194.00p | 195.00p | 192.00p | 192.00p | 51042 |
05/09/2011 | 195.50p | 195.50p | 192.00p | 194.12p | 80319 |
02/09/2011 | 197.00p | 198.00p | 194.00p | 196.75p | 184546 |
01/09/2011 | 198.00p | 198.00p | 197.00p | 197.75p | 24100 |
31/08/2011 | 195.00p | 198.50p | 194.77p | 198.50p | 59711 |
30/08/2011 | 197.00p | 197.00p | 193.33p | 195.25p | 102351 |
26/08/2011 | 194.50p | 195.99p | 194.00p | 195.75p | 25737 |
25/08/2011 | 194.50p | 195.89p | 194.50p | 194.75p | 37233 |
24/08/2011 | 196.50p | 197.00p | 193.21p | 195.50p | 102153 |
23/08/2011 | 193.00p | 194.75p | 192.71p | 194.75p | 156601 |
22/08/2011 | 198.00p | 198.00p | 193.00p | 195.50p | 115283 |
19/08/2011 | 196.00p | 198.64p | 194.75p | 196.75p | 169558 |
18/08/2011 | 196.00p | 199.00p | 196.00p | 199.00p | 33224 |
17/08/2011 | 196.00p | 199.00p | 196.00p | 198.37p | 46083 |
16/08/2011 | 195.00p | 197.50p | 195.00p | 197.00p | 162841 |
15/08/2011 | 198.00p | 200.00p | 195.01p | 197.00p | 84830 |
12/08/2011 | 198.00p | 201.00p | 196.24p | 198.50p | 189354 |
11/08/2011 | 196.00p | 199.00p | 196.00p | 199.00p | 70237 |
10/08/2011 | 199.00p | 201.89p | 196.00p | 197.00p | 191842 |
09/08/2011 | 193.25p | 197.00p | 193.00p | 196.00p | 168527 |
08/08/2011 | 195.00p | 198.00p | 194.00p | 196.00p | 63718 |
05/08/2011 | 198.00p | 199.89p | 195.00p | 197.00p | 252739 |
04/08/2011 | 202.00p | 204.50p | 200.25p | 200.25p | 92725 |
03/08/2011 | 204.50p | 204.50p | 202.53p | 203.00p | 139190 |
02/08/2011 | 204.00p | 204.00p | 202.71p | 203.50p | 59435 |
01/08/2011 | 204.00p | 207.48p | 203.50p | 204.00p | 110708 |
29/07/2011 | 205.50p | 205.75p | 204.50p | 205.00p | 38817 |
28/07/2011 | 205.50p | 205.98p | 204.84p | 205.38p | 11336 |
27/07/2011 | 205.00p | 207.22p | 204.75p | 205.38p | 72243 |
26/07/2011 | 204.50p | 205.50p | 204.12p | 204.50p | 213078 |
25/07/2011 | 206.25p | 206.75p | 204.75p | 206.75p | 138611 |
22/07/2011 | 206.00p | 207.00p | 205.00p | 206.50p | 117617 |
21/07/2011 | 205.75p | 206.00p | 204.00p | 204.00p | 187401 |
20/07/2011 | 203.75p | 206.00p | 203.75p | 205.75p | 98269 |
19/07/2011 | 203.00p | 204.00p | 201.50p | 204.00p | 115273 |
18/07/2011 | 200.00p | 204.75p | 200.00p | 203.75p | 197783 |
15/07/2011 | 205.25p | 205.25p | 203.22p | 204.87p | 46988 |
14/07/2011 | 205.50p | 205.50p | 204.36p | 205.00p | 61181 |
13/07/2011 | 205.75p | 206.00p | 204.25p | 204.87p | 241729 |
12/07/2011 | 204.50p | 205.50p | 202.25p | 205.25p | 85272 |
11/07/2011 | 204.50p | 206.00p | 200.00p | 205.75p | 93390 |
08/07/2011 | 203.00p | 204.49p | 200.00p | 201.87p | 58506 |
07/07/2011 | 204.00p | 204.00p | 203.21p | 203.50p | 34235 |
06/07/2011 | 203.75p | 203.89p | 200.40p | 203.50p | 68112 |
05/07/2011 | 202.25p | 204.85p | 200.11p | 204.00p | 59023 |
04/07/2011 | 202.00p | 204.99p | 202.00p | 203.50p | 42261 |
01/07/2011 | 205.00p | 205.00p | 203.03p | 203.75p | 67395 |
30/06/2011 | 203.50p | 205.00p | 201.65p | 203.50p | 95385 |
29/06/2011 | 201.00p | 203.33p | 199.00p | 201.75p | 142872 |
28/06/2011 | 200.00p | 201.00p | 197.50p | 197.50p | 215402 |
27/06/2011 | 201.00p | 201.00p | 198.00p | 199.25p | 72138 |
24/06/2011 | 198.50p | 199.89p | 198.50p | 198.75p | 163507 |
23/06/2011 | 200.00p | 200.83p | 197.26p | 197.50p | 109690 |
22/06/2011 | 201.17p | 201.17p | 199.22p | 200.50p | 37318 |
21/06/2011 | 199.50p | 200.50p | 199.22p | 200.50p | 120932 |
20/06/2011 | 200.00p | 201.00p | 199.00p | 201.00p | 110183 |
17/06/2011 | 200.00p | 201.00p | 200.00p | 200.00p | 74614 |
16/06/2011 | 201.00p | 201.75p | 199.50p | 200.50p | 147134 |
15/06/2011 | 200.00p | 201.75p | 200.00p | 201.00p | 70208 |
14/06/2011 | 202.00p | 202.13p | 199.98p | 201.00p | 89986 |
13/06/2011 | 200.00p | 202.75p | 200.00p | 201.25p | 38358 |
10/06/2011 | 201.50p | 202.31p | 200.21p | 201.50p | 31706 |
09/06/2011 | 202.70p | 202.70p | 200.51p | 201.50p | 7417 |
08/06/2011 | 202.00p | 202.00p | 200.00p | 201.00p | 86071 |
07/06/2011 | 202.00p | 202.00p | 200.00p | 201.00p | 77623 |
06/06/2011 | 202.00p | 202.00p | 200.00p | 200.00p | 36447 |
03/06/2011 | 201.00p | 203.00p | 199.00p | 201.50p | 112180 |
02/06/2011 | 203.00p | 203.00p | 201.00p | 201.00p | 99017 |
01/06/2011 | 201.50p | 203.00p | 201.00p | 203.00p | 26695 |
31/05/2011 | 201.50p | 203.60p | 201.50p | 202.25p | 50550 |
27/05/2011 | 203.00p | 204.00p | 200.75p | 202.38p | 119635 |
26/05/2011 | 201.00p | 202.59p | 201.00p | 201.87p | 34642 |
25/05/2011 | 202.00p | 202.43p | 201.25p | 202.00p | 109064 |
24/05/2011 | 205.00p | 205.00p | 202.00p | 202.00p | 109176 |
23/05/2011 | 202.00p | 205.50p | 202.00p | 202.00p | 109085 |
20/05/2011 | 202.00p | 205.50p | 202.00p | 203.87p | 34320 |
19/05/2011 | 203.00p | 205.00p | 202.01p | 203.50p | 124455 |
18/05/2011 | 202.00p | 205.34p | 201.66p | 203.87p | 55954 |
17/05/2011 | 201.25p | 203.25p | 201.00p | 201.00p | 87486 |
16/05/2011 | 204.50p | 204.50p | 202.00p | 202.00p | 48029 |
13/05/2011 | 204.75p | 205.00p | 201.50p | 203.38p | 112201 |
12/05/2011 | 201.50p | 203.50p | 201.50p | 203.50p | 51042 |
11/05/2011 | 202.00p | 203.75p | 201.89p | 203.75p | 42952 |
10/05/2011 | 205.00p | 205.09p | 202.50p | 204.00p | 130920 |
09/05/2011 | 205.00p | 205.00p | 203.00p | 204.00p | 62931 |
06/05/2011 | 203.50p | 204.25p | 201.21p | 203.00p | 27052 |
05/05/2011 | 204.50p | 204.50p | 202.00p | 202.00p | 78428 |
04/05/2011 | 203.00p | 204.00p | 202.00p | 203.38p | 88373 |
03/05/2011 | 204.00p | 205.24p | 202.40p | 203.25p | 131951 |
28/04/2011 | 205.50p | 205.50p | 202.61p | 205.50p | 49212 |
27/04/2011 | 204.53p | 204.53p | 203.00p | 203.63p | 81364 |
26/04/2011 | 205.25p | 205.25p | 202.50p | 203.63p | 155324 |
21/04/2011 | 205.17p | 205.17p | 203.50p | 204.63p | 125448 |
20/04/2011 | 205.00p | 205.40p | 204.25p | 205.00p | 110543 |
19/04/2011 | 205.25p | 205.49p | 202.75p | 203.75p | 156081 |
18/04/2011 | 203.50p | 205.64p | 203.50p | 204.38p | 52953 |
15/04/2011 | 203.25p | 205.50p | 202.66p | 203.25p | 220755 |
14/04/2011 | 203.00p | 205.75p | 203.00p | 205.50p | 41654 |
13/04/2011 | 205.00p | 205.75p | 204.38p | 204.87p | 61915 |
12/04/2011 | 203.00p | 204.49p | 202.48p | 204.38p | 53255 |
11/04/2011 | 205.70p | 205.70p | 203.50p | 204.50p | 78446 |
08/04/2011 | 205.00p | 205.75p | 204.10p | 205.00p | 127436 |
07/04/2011 | 204.00p | 205.75p | 204.00p | 204.50p | 99437 |
06/04/2011 | 205.49p | 205.49p | 203.65p | 205.00p | 90618 |
05/04/2011 | 205.50p | 205.53p | 201.75p | 204.50p | 53813 |
04/04/2011 | 205.75p | 205.96p | 204.00p | 204.63p | 90220 |
01/04/2011 | 202.50p | 205.77p | 202.50p | 204.25p | 130924 |
31/03/2011 | 203.25p | 205.00p | 201.75p | 201.75p | 186338 |
30/03/2011 | 202.25p | 205.00p | 202.00p | 203.50p | 182927 |
29/03/2011 | 202.50p | 205.00p | 201.00p | 202.87p | 63017 |
28/03/2011 | 204.50p | 204.50p | 202.60p | 204.25p | 49387 |
25/03/2011 | 204.75p | 205.11p | 202.00p | 205.00p | 155192 |
24/03/2011 | 201.00p | 208.00p | 200.75p | 204.00p | 380177 |
23/03/2011 | 201.75p | 201.75p | 199.00p | 199.00p | 117019 |
22/03/2011 | 204.00p | 204.00p | 199.00p | 200.50p | 291151 |
21/03/2011 | 204.00p | 205.00p | 203.00p | 204.38p | 350738 |
18/03/2011 | 202.50p | 203.50p | 200.00p | 201.25p | 161303 |
17/03/2011 | 200.00p | 202.15p | 197.69p | 200.62p | 103665 |
16/03/2011 | 194.75p | 199.50p | 192.50p | 199.00p | 526784 |
15/03/2011 | 189.00p | 194.77p | 188.00p | 192.75p | 470331 |
14/03/2011 | 203.00p | 204.17p | 194.00p | 196.88p | 726405 |
11/03/2011 | 205.00p | 207.23p | 205.00p | 205.87p | 79218 |
10/03/2011 | 205.50p | 206.25p | 205.25p | 205.75p | 70173 |
09/03/2011 | 206.00p | 207.75p | 204.68p | 206.38p | 147944 |
08/03/2011 | 208.00p | 208.00p | 206.00p | 206.75p | 185039 |
07/03/2011 | 207.50p | 208.25p | 207.00p | 207.25p | 86928 |
04/03/2011 | 209.00p | 209.00p | 208.00p | 208.00p | 172098 |
03/03/2011 | 208.25p | 208.65p | 208.00p | 208.25p | 120332 |
02/03/2011 | 209.75p | 210.00p | 208.29p | 208.50p | 196450 |
01/03/2011 | 210.00p | 211.00p | 209.25p | 210.25p | 142866 |
28/02/2011 | 210.00p | 210.75p | 208.00p | 208.00p | 113284 |
25/02/2011 | 210.25p | 210.37p | 208.25p | 209.50p | 161127 |
24/02/2011 | 210.50p | 210.50p | 208.28p | 209.00p | 76422 |
23/02/2011 | 210.00p | 210.00p | 209.50p | 209.50p | 91074 |
22/02/2011 | 208.50p | 210.00p | 208.00p | 210.00p | 227779 |
21/02/2011 | 208.75p | 209.00p | 208.35p | 208.63p | 59310 |
18/02/2011 | 209.00p | 209.50p | 208.00p | 208.25p | 102561 |
17/02/2011 | 206.50p | 208.50p | 206.26p | 207.50p | 57341 |
16/02/2011 | 207.90p | 208.42p | 206.50p | 207.50p | 102091 |
15/02/2011 | 206.79p | 207.50p | 206.25p | 207.50p | 144348 |
14/02/2011 | 206.27p | 206.89p | 206.25p | 206.50p | 74769 |
11/02/2011 | 206.00p | 206.50p | 205.00p | 205.75p | 302741 |
10/02/2011 | 206.27p | 206.27p | 204.28p | 205.25p | 92249 |
09/02/2011 | 204.50p | 206.50p | 204.00p | 205.00p | 121142 |
08/02/2011 | 205.25p | 206.50p | 205.25p | 205.25p | 38589 |
07/02/2011 | 206.00p | 211.50p | 204.31p | 206.00p | 180486 |
04/02/2011 | 205.00p | 205.50p | 203.50p | 204.50p | 57687 |
03/02/2011 | 204.25p | 205.54p | 204.25p | 205.00p | 37324 |
02/02/2011 | 205.50p | 205.50p | 201.50p | 204.50p | 112249 |
01/02/2011 | 206.00p | 206.50p | 202.51p | 204.25p | 78588 |
31/01/2011 | 206.25p | 206.25p | 202.00p | 203.75p | 41804 |
28/01/2011 | 206.00p | 206.00p | 204.25p | 205.25p | 91723 |
27/01/2011 | 204.00p | 206.75p | 203.00p | 204.50p | 119438 |
26/01/2011 | 205.00p | 206.00p | 203.01p | 205.00p | 54902 |
25/01/2011 | 205.00p | 205.58p | 202.50p | 204.00p | 39709 |
24/01/2011 | 204.00p | 206.50p | 203.01p | 204.50p | 67390 |
21/01/2011 | 204.50p | 205.50p | 202.00p | 204.50p | 68270 |
20/01/2011 | 206.00p | 206.00p | 201.00p | 203.50p | 92821 |
19/01/2011 | 206.75p | 206.75p | 203.50p | 204.75p | 86503 |
18/01/2011 | 204.50p | 207.56p | 204.01p | 205.50p | 386860 |
17/01/2011 | 204.44p | 207.56p | 204.17p | 204.50p | 84262 |
14/01/2011 | 204.25p | 207.00p | 203.51p | 206.00p | 66901 |
13/01/2011 | 206.00p | 207.90p | 204.00p | 205.75p | 252062 |
12/01/2011 | 206.50p | 207.78p | 206.00p | 207.00p | 114988 |
11/01/2011 | 207.75p | 207.78p | 206.00p | 207.00p | 53144 |
10/01/2011 | 206.00p | 207.95p | 205.84p | 206.75p | 98110 |
07/01/2011 | 208.50p | 208.50p | 207.50p | 207.50p | 106118 |
06/01/2011 | 209.25p | 209.50p | 207.00p | 207.00p | 130131 |
05/01/2011 | 208.75p | 209.19p | 206.83p | 209.00p | 57641 |
04/01/2011 | 209.00p | 210.00p | 206.66p | 209.50p | 65895 |
31/12/2010 | 207.25p | 208.49p | 207.00p | 207.00p | 20693 |
30/12/2010 | 208.25p | 208.55p | 207.25p | 207.25p | 71214 |
29/12/2010 | 207.50p | 211.25p | 207.25p | 207.50p | 149921 |
24/12/2010 | 207.00p | 207.50p | 206.50p | 206.50p | 161747 |
23/12/2010 | 201.50p | 212.25p | 201.50p | 207.00p | 316236 |
22/12/2010 | 201.00p | 203.98p | 200.40p | 203.50p | 132299 |
21/12/2010 | 198.00p | 201.00p | 197.69p | 200.00p | 88876 |
20/12/2010 | 195.00p | 197.75p | 194.55p | 197.75p | 171338 |
17/12/2010 | 197.50p | 198.00p | 195.00p | 197.25p | 169539 |
16/12/2010 | 195.00p | 197.00p | 194.50p | 196.50p | 269527 |
15/12/2010 | 196.00p | 197.24p | 195.00p | 195.00p | 174184 |
14/12/2010 | 197.00p | 197.24p | 196.00p | 196.25p | 117989 |
*Close Price adjusted for both dividends and splits