Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2012 | 71.20p | 72.00p | 70.10p | 70.35p | 3020777 |
24/07/2012 | 71.65p | 72.00p | 70.41p | 71.25p | 2601322 |
23/07/2012 | 75.65p | 75.65p | 71.30p | 71.30p | 3403530 |
20/07/2012 | 76.45p | 76.70p | 75.10p | 75.60p | 4237017 |
19/07/2012 | 75.05p | 76.75p | 75.05p | 76.40p | 2885890 |
18/07/2012 | 74.80p | 75.20p | 74.25p | 74.90p | 2847805 |
17/07/2012 | 74.30p | 75.00p | 73.55p | 74.55p | 2045563 |
16/07/2012 | 74.70p | 75.35p | 74.30p | 74.75p | 3141763 |
13/07/2012 | 73.65p | 75.10p | 71.80p | 74.85p | 3432051 |
12/07/2012 | 74.10p | 74.95p | 73.25p | 73.50p | 3392898 |
11/07/2012 | 75.95p | 76.00p | 74.05p | 74.50p | 2743016 |
10/07/2012 | 75.60p | 76.85p | 75.55p | 76.40p | 2416319 |
09/07/2012 | 75.10p | 75.75p | 74.65p | 75.55p | 3093451 |
06/07/2012 | 75.40p | 76.05p | 74.90p | 75.40p | 2845785 |
05/07/2012 | 76.85p | 77.30p | 75.70p | 75.80p | 2599150 |
04/07/2012 | 76.90p | 77.20p | 75.65p | 76.75p | 2543623 |
03/07/2012 | 74.55p | 77.70p | 74.55p | 77.00p | 5030176 |
02/07/2012 | 73.80p | 74.65p | 73.55p | 74.15p | 2726778 |
29/06/2012 | 72.45p | 74.30p | 72.20p | 73.55p | 2994665 |
28/06/2012 | 71.50p | 71.70p | 70.85p | 71.35p | 3354209 |
27/06/2012 | 71.80p | 72.35p | 71.00p | 71.35p | 6567401 |
26/06/2012 | 72.50p | 72.75p | 71.30p | 71.70p | 3565874 |
25/06/2012 | 72.90p | 73.25p | 72.10p | 72.50p | 5303678 |
22/06/2012 | 72.90p | 73.65p | 72.50p | 73.05p | 3723991 |
21/06/2012 | 72.85p | 74.20p | 72.30p | 73.55p | 3972274 |
20/06/2012 | 72.00p | 73.30p | 71.00p | 73.20p | 3422232 |
19/06/2012 | 70.00p | 72.00p | 69.45p | 71.90p | 4161409 |
18/06/2012 | 70.95p | 71.25p | 68.70p | 69.40p | 3973229 |
15/06/2012 | 70.80p | 70.80p | 68.90p | 70.00p | 7549769 |
14/06/2012 | 70.00p | 71.00p | 69.60p | 70.70p | 3137350 |
13/06/2012 | 71.55p | 72.10p | 69.20p | 70.00p | 4016780 |
12/06/2012 | 72.85p | 73.00p | 70.80p | 71.50p | 4314259 |
11/06/2012 | 74.10p | 74.85p | 72.80p | 72.95p | 3630427 |
08/06/2012 | 72.55p | 72.90p | 71.65p | 72.65p | 5362957 |
07/06/2012 | 73.45p | 73.90p | 72.70p | 72.95p | 6775131 |
06/06/2012 | 73.50p | 74.35p | 71.95p | 73.30p | 5915957 |
01/06/2012 | 75.35p | 75.40p | 71.90p | 72.95p | 4122751 |
31/05/2012 | 76.30p | 76.73p | 74.55p | 75.30p | 4052221 |
30/05/2012 | 78.15p | 78.55p | 75.60p | 75.60p | 4658894 |
29/05/2012 | 78.15p | 79.05p | 77.20p | 78.50p | 3954156 |
28/05/2012 | 77.20p | 78.35p | 77.20p | 77.70p | 2214052 |
25/05/2012 | 78.25p | 79.05p | 76.10p | 77.20p | 4717277 |
24/05/2012 | 77.80p | 78.50p | 76.90p | 78.00p | 2482752 |
23/05/2012 | 78.70p | 79.20p | 77.00p | 77.15p | 3243387 |
22/05/2012 | 79.45p | 80.00p | 78.45p | 79.65p | 5214422 |
21/05/2012 | 79.10p | 80.00p | 77.45p | 78.30p | 5125909 |
18/05/2012 | 81.25p | 81.75p | 78.95p | 79.25p | 3622224 |
17/05/2012 | 82.60p | 83.10p | 81.05p | 82.15p | 3411589 |
16/05/2012 | 81.10p | 83.35p | 80.20p | 82.55p | 5078737 |
15/05/2012 | 83.45p | 84.15p | 81.20p | 81.80p | 5879090 |
14/05/2012 | 82.70p | 83.10p | 81.75p | 83.10p | 4014413 |
11/05/2012 | 82.20p | 83.70p | 81.90p | 83.45p | 4880128 |
10/05/2012 | 81.25p | 82.85p | 81.00p | 82.85p | 5181282 |
09/05/2012 | 83.30p | 84.45p | 79.65p | 81.00p | 6683579 |
08/05/2012 | 83.30p | 84.35p | 81.50p | 83.50p | 9613345 |
04/05/2012 | 82.00p | 83.30p | 81.50p | 83.15p | 18746042 |
03/05/2012 | 87.15p | 87.40p | 86.30p | 86.60p | 2086829 |
02/05/2012 | 87.55p | 88.10p | 86.25p | 87.35p | 4340823 |
01/05/2012 | 86.10p | 87.40p | 85.20p | 87.00p | 1095947 |
30/04/2012 | 87.70p | 88.30p | 86.00p | 86.55p | 2975677 |
27/04/2012 | 86.55p | 88.25p | 85.75p | 87.60p | 3058437 |
26/04/2012 | 89.60p | 90.00p | 86.35p | 86.60p | 3486840 |
25/04/2012 | 86.45p | 89.40p | 86.45p | 89.40p | 3281502 |
24/04/2012 | 85.95p | 86.90p | 85.45p | 86.30p | 4706556 |
23/04/2012 | 89.35p | 89.90p | 85.45p | 85.80p | 4694250 |
20/04/2012 | 88.70p | 90.15p | 88.65p | 89.85p | 4136988 |
19/04/2012 | 89.95p | 90.65p | 88.05p | 89.00p | 6534513 |
18/04/2012 | 88.70p | 89.91p | 88.00p | 89.90p | 4134592 |
17/04/2012 | 86.70p | 89.35p | 85.50p | 89.00p | 6699078 |
16/04/2012 | 86.20p | 86.80p | 85.50p | 86.10p | 6204326 |
13/04/2012 | 86.35p | 89.10p | 86.05p | 86.45p | 4520401 |
12/04/2012 | 86.20p | 87.35p | 85.78p | 86.70p | 6635219 |
11/04/2012 | 85.00p | 87.15p | 84.60p | 85.75p | 4553389 |
10/04/2012 | 84.70p | 86.40p | 83.35p | 85.45p | 5627792 |
05/04/2012 | 84.60p | 85.90p | 84.35p | 85.75p | 4629538 |
04/04/2012 | 85.65p | 85.95p | 83.55p | 84.85p | 7279325 |
03/04/2012 | 87.70p | 88.55p | 87.15p | 87.60p | 5766501 |
02/04/2012 | 85.35p | 87.55p | 85.22p | 87.55p | 4539811 |
30/03/2012 | 84.00p | 85.40p | 84.00p | 85.35p | 3539947 |
29/03/2012 | 84.40p | 85.00p | 83.15p | 83.95p | 2776793 |
28/03/2012 | 85.55p | 85.94p | 84.20p | 84.65p | 2704026 |
27/03/2012 | 85.55p | 86.10p | 85.10p | 85.90p | 2859803 |
26/03/2012 | 84.70p | 86.10p | 84.70p | 85.60p | 5126217 |
23/03/2012 | 84.30p | 85.40p | 83.15p | 84.65p | 5231885 |
22/03/2012 | 85.05p | 85.05p | 83.40p | 84.55p | 3600211 |
21/03/2012 | 86.15p | 86.70p | 84.00p | 85.00p | 6168457 |
20/03/2012 | 85.30p | 86.05p | 84.20p | 85.85p | 5021719 |
19/03/2012 | 85.35p | 86.65p | 84.60p | 85.85p | 4543426 |
16/03/2012 | 83.10p | 85.50p | 82.95p | 85.45p | 6784300 |
15/03/2012 | 81.85p | 83.35p | 81.85p | 83.35p | 6688321 |
14/03/2012 | 82.85p | 83.25p | 81.85p | 81.85p | 4396024 |
13/03/2012 | 82.85p | 83.85p | 80.42p | 82.50p | 7287285 |
12/03/2012 | 80.00p | 82.20p | 79.76p | 82.00p | 10925034 |
09/03/2012 | 75.30p | 82.75p | 75.20p | 79.80p | 13017649 |
08/03/2012 | 73.50p | 75.80p | 72.95p | 75.45p | 6439981 |
07/03/2012 | 73.40p | 74.80p | 73.00p | 73.35p | 4015856 |
06/03/2012 | 74.45p | 74.70p | 73.10p | 73.40p | 9014561 |
05/03/2012 | 76.15p | 76.15p | 74.60p | 75.15p | 6149802 |
02/03/2012 | 77.50p | 78.37p | 73.57p | 76.00p | 17983002 |
01/03/2012 | 78.25p | 81.20p | 77.80p | 80.45p | 5478963 |
29/02/2012 | 79.35p | 80.35p | 77.90p | 78.00p | 3822711 |
28/02/2012 | 80.10p | 80.15p | 78.50p | 79.30p | 2628057 |
27/02/2012 | 81.15p | 82.20p | 79.05p | 79.75p | 2607233 |
24/02/2012 | 82.05p | 83.00p | 81.50p | 81.90p | 4062480 |
23/02/2012 | 79.40p | 81.50p | 79.25p | 81.05p | 4237757 |
22/02/2012 | 79.50p | 79.95p | 78.55p | 79.20p | 2133639 |
21/02/2012 | 80.45p | 81.90p | 77.90p | 79.55p | 3867797 |
20/02/2012 | 77.50p | 80.95p | 76.90p | 80.50p | 4692574 |
17/02/2012 | 76.10p | 78.15p | 76.10p | 76.95p | 2792993 |
16/02/2012 | 75.00p | 75.70p | 73.85p | 75.70p | 2345258 |
15/02/2012 | 76.30p | 76.80p | 74.85p | 75.25p | 2581553 |
14/02/2012 | 76.10p | 76.20p | 74.85p | 75.65p | 4402074 |
13/02/2012 | 76.00p | 76.80p | 75.35p | 76.80p | 2330040 |
10/02/2012 | 76.65p | 77.25p | 74.90p | 75.50p | 2881228 |
09/02/2012 | 76.40p | 77.35p | 75.80p | 76.95p | 3596789 |
08/02/2012 | 77.50p | 78.30p | 76.25p | 76.40p | 2567482 |
07/02/2012 | 77.70p | 78.60p | 76.64p | 77.40p | 3080218 |
06/02/2012 | 78.35p | 78.69p | 76.25p | 77.25p | 2534780 |
03/02/2012 | 76.90p | 78.90p | 76.05p | 78.40p | 4042416 |
02/02/2012 | 75.05p | 77.20p | 74.30p | 76.80p | 4066318 |
01/02/2012 | 75.15p | 76.60p | 74.50p | 75.05p | 4071020 |
31/01/2012 | 74.05p | 76.00p | 73.50p | 75.05p | 3946147 |
30/01/2012 | 75.00p | 75.00p | 73.15p | 73.75p | 2522697 |
27/01/2012 | 74.65p | 75.80p | 74.45p | 75.00p | 1846457 |
26/01/2012 | 74.80p | 76.10p | 74.15p | 74.85p | 2421312 |
25/01/2012 | 74.70p | 75.10p | 73.85p | 74.55p | 1883959 |
24/01/2012 | 74.55p | 75.00p | 73.50p | 74.20p | 2583709 |
23/01/2012 | 75.30p | 75.55p | 74.05p | 75.30p | 2211971 |
20/01/2012 | 74.60p | 75.50p | 73.55p | 75.00p | 2434207 |
19/01/2012 | 73.80p | 75.15p | 73.25p | 74.20p | 4152389 |
18/01/2012 | 73.50p | 75.40p | 72.52p | 73.60p | 4780867 |
17/01/2012 | 73.55p | 74.95p | 72.65p | 73.75p | 4031488 |
16/01/2012 | 71.55p | 72.95p | 70.65p | 72.75p | 3590990 |
13/01/2012 | 70.20p | 71.95p | 69.65p | 71.80p | 6269850 |
12/01/2012 | 70.20p | 73.20p | 70.20p | 70.90p | 8983009 |
11/01/2012 | 66.95p | 71.35p | 66.95p | 70.40p | 9434806 |
10/01/2012 | 66.45p | 67.65p | 65.65p | 66.60p | 4876309 |
09/01/2012 | 66.00p | 67.25p | 65.50p | 66.00p | 5281461 |
06/01/2012 | 63.65p | 64.85p | 63.30p | 64.60p | 2659690 |
05/01/2012 | 65.00p | 65.45p | 63.10p | 63.55p | 3386751 |
04/01/2012 | 65.60p | 65.90p | 63.50p | 64.70p | 3910106 |
03/01/2012 | 64.75p | 65.85p | 62.85p | 65.70p | 2910358 |
30/12/2011 | 62.50p | 64.10p | 61.95p | 62.65p | 929561 |
29/12/2011 | 62.40p | 62.81p | 61.30p | 62.45p | 2516425 |
28/12/2011 | 62.10p | 62.25p | 60.65p | 62.25p | 2578198 |
23/12/2011 | 62.00p | 62.30p | 61.50p | 62.00p | 764915 |
22/12/2011 | 60.35p | 61.75p | 60.23p | 61.60p | 2197093 |
21/12/2011 | 61.50p | 61.90p | 59.30p | 60.00p | 3587957 |
20/12/2011 | 59.65p | 61.20p | 59.10p | 60.90p | 2085611 |
19/12/2011 | 58.70p | 62.25p | 58.65p | 59.40p | 5943671 |
16/12/2011 | 60.35p | 61.05p | 59.00p | 59.20p | 7015050 |
15/12/2011 | 57.55p | 60.70p | 57.55p | 60.10p | 5980972 |
14/12/2011 | 61.50p | 62.05p | 58.15p | 58.20p | 5741808 |
13/12/2011 | 61.20p | 62.80p | 61.00p | 61.70p | 4802916 |
12/12/2011 | 63.45p | 63.55p | 61.05p | 61.35p | 4260334 |
09/12/2011 | 63.20p | 64.65p | 62.80p | 63.60p | 6628580 |
08/12/2011 | 66.75p | 66.75p | 63.50p | 63.50p | 8430671 |
07/12/2011 | 66.00p | 66.40p | 64.45p | 66.15p | 4311465 |
06/12/2011 | 65.55p | 66.25p | 64.85p | 65.20p | 6533874 |
05/12/2011 | 66.05p | 66.60p | 65.10p | 65.95p | 4350066 |
02/12/2011 | 66.00p | 66.00p | 64.15p | 65.10p | 6408451 |
01/12/2011 | 66.90p | 66.90p | 64.20p | 64.70p | 9725869 |
30/11/2011 | 63.20p | 66.55p | 62.90p | 66.45p | 8905746 |
29/11/2011 | 62.80p | 64.05p | 62.30p | 64.05p | 8382678 |
28/11/2011 | 61.75p | 63.45p | 61.75p | 62.55p | 6031490 |
25/11/2011 | 61.00p | 61.90p | 60.00p | 61.35p | 4935654 |
24/11/2011 | 61.65p | 61.65p | 60.35p | 60.95p | 11534795 |
23/11/2011 | 61.30p | 62.60p | 60.95p | 60.95p | 4241875 |
22/11/2011 | 63.90p | 64.10p | 61.90p | 61.90p | 7037244 |
21/11/2011 | 64.60p | 64.95p | 63.20p | 63.25p | 6832526 |
18/11/2011 | 65.20p | 65.90p | 63.90p | 65.20p | 4185346 |
17/11/2011 | 65.65p | 66.30p | 64.10p | 65.25p | 4406176 |
16/11/2011 | 66.45p | 67.65p | 65.60p | 65.70p | 5564141 |
15/11/2011 | 67.00p | 67.25p | 65.20p | 66.55p | 3880941 |
14/11/2011 | 66.90p | 67.25p | 65.80p | 66.95p | 3453566 |
11/11/2011 | 66.40p | 67.75p | 65.90p | 66.95p | 5809331 |
10/11/2011 | 63.50p | 68.05p | 63.25p | 66.40p | 8025371 |
09/11/2011 | 68.50p | 68.60p | 64.75p | 64.75p | 10451723 |
08/11/2011 | 66.10p | 69.20p | 65.80p | 67.55p | 8497933 |
07/11/2011 | 68.20p | 68.45p | 65.25p | 66.30p | 12565138 |
04/11/2011 | 71.25p | 71.25p | 68.55p | 68.95p | 6237781 |
03/11/2011 | 67.60p | 70.35p | 67.08p | 69.60p | 5481268 |
02/11/2011 | 69.30p | 69.90p | 67.95p | 68.25p | 6653514 |
01/11/2011 | 70.30p | 70.92p | 67.45p | 68.15p | 10221411 |
31/10/2011 | 73.95p | 73.95p | 72.00p | 72.00p | 4053969 |
28/10/2011 | 73.90p | 74.50p | 72.75p | 74.20p | 5173812 |
27/10/2011 | 71.45p | 73.50p | 70.80p | 73.50p | 9263000 |
26/10/2011 | 72.20p | 72.31p | 69.25p | 69.70p | 7690661 |
25/10/2011 | 71.80p | 72.45p | 70.95p | 72.35p | 4115307 |
24/10/2011 | 70.15p | 72.00p | 69.15p | 71.90p | 7099374 |
21/10/2011 | 68.15p | 70.00p | 68.02p | 69.50p | 4330385 |
20/10/2011 | 66.75p | 68.80p | 66.15p | 67.85p | 6440481 |
19/10/2011 | 68.85p | 70.45p | 67.80p | 68.40p | 8399305 |
18/10/2011 | 68.95p | 69.35p | 67.80p | 68.65p | 4591197 |
17/10/2011 | 70.05p | 72.10p | 68.80p | 69.65p | 5262513 |
14/10/2011 | 68.00p | 70.55p | 67.70p | 69.90p | 7075961 |
13/10/2011 | 69.85p | 70.80p | 67.95p | 68.05p | 5398571 |
12/10/2011 | 69.65p | 70.60p | 68.87p | 70.10p | 8146390 |
11/10/2011 | 69.00p | 69.70p | 67.75p | 69.65p | 9590570 |
10/10/2011 | 66.80p | 69.45p | 65.45p | 69.20p | 20411620 |
*Close Price adjusted for both dividends and splits