Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2012 | 281.46p | 288.56p | 281.46p | 287.16p | 3422719 |
24/07/2012 | 282.06p | 282.66p | 280.16p | 281.56p | 2799187 |
23/07/2012 | 282.36p | 282.96p | 279.96p | 280.16p | 3097500 |
20/07/2012 | 284.06p | 286.16p | 283.66p | 285.16p | 3923005 |
19/07/2012 | 281.16p | 286.06p | 281.06p | 285.26p | 3254213 |
18/07/2012 | 277.56p | 281.46p | 275.65p | 281.26p | 6232906 |
17/07/2012 | 277.46p | 277.46p | 273.45p | 276.15p | 4021288 |
16/07/2012 | 276.15p | 280.48p | 274.65p | 276.15p | 7213384 |
13/07/2012 | 282.06p | 285.86p | 282.06p | 285.16p | 3504746 |
12/07/2012 | 280.36p | 284.76p | 279.66p | 280.66p | 4965562 |
11/07/2012 | 282.56p | 283.66p | 280.36p | 282.86p | 2897475 |
10/07/2012 | 284.56p | 285.41p | 282.66p | 282.86p | 4539235 |
09/07/2012 | 281.16p | 284.46p | 281.06p | 283.16p | 2708487 |
06/07/2012 | 284.56p | 286.46p | 281.06p | 281.46p | 3437742 |
05/07/2012 | 281.46p | 283.86p | 280.66p | 283.86p | 3694858 |
04/07/2012 | 281.06p | 284.16p | 281.06p | 282.06p | 2934038 |
03/07/2012 | 280.56p | 282.76p | 279.76p | 282.16p | 2915278 |
02/07/2012 | 277.16p | 284.06p | 277.06p | 280.46p | 2320498 |
29/06/2012 | 278.86p | 280.38p | 276.19p | 277.46p | 7303418 |
28/06/2012 | 270.65p | 273.15p | 269.55p | 272.65p | 3340181 |
27/06/2012 | 267.05p | 271.55p | 265.45p | 271.55p | 2405636 |
26/06/2012 | 265.85p | 267.35p | 264.85p | 265.65p | 3404989 |
25/06/2012 | 267.55p | 268.75p | 264.85p | 265.85p | 2969060 |
22/06/2012 | 268.75p | 269.65p | 266.95p | 268.05p | 3997712 |
21/06/2012 | 270.95p | 272.25p | 266.25p | 270.35p | 5757395 |
20/06/2012 | 254.64p | 269.65p | 254.34p | 267.65p | 9560226 |
19/06/2012 | 250.14p | 255.04p | 249.14p | 253.64p | 3251994 |
18/06/2012 | 252.64p | 254.04p | 249.04p | 249.74p | 4082357 |
15/06/2012 | 249.14p | 250.54p | 246.64p | 248.84p | 6935652 |
14/06/2012 | 254.34p | 256.24p | 247.84p | 247.84p | 4303930 |
13/06/2012 | 256.54p | 258.04p | 253.94p | 254.94p | 2657642 |
12/06/2012 | 257.84p | 258.88p | 252.84p | 255.74p | 3153834 |
11/06/2012 | 264.95p | 266.25p | 258.34p | 258.84p | 2233203 |
08/06/2012 | 257.64p | 260.55p | 256.54p | 260.25p | 1880302 |
07/06/2012 | 258.34p | 262.45p | 256.34p | 259.35p | 3430656 |
06/06/2012 | 249.64p | 257.14p | 249.64p | 256.74p | 4041960 |
01/06/2012 | 257.74p | 257.94p | 247.34p | 248.94p | 5864413 |
31/05/2012 | 255.74p | 261.15p | 254.24p | 256.64p | 6607462 |
30/05/2012 | 252.64p | 253.74p | 250.64p | 250.74p | 4186580 |
29/05/2012 | 256.94p | 258.15p | 251.64p | 252.94p | 5932747 |
28/05/2012 | 254.44p | 258.24p | 254.44p | 255.84p | 2408284 |
25/05/2012 | 256.14p | 257.54p | 252.04p | 253.64p | 3168618 |
24/05/2012 | 254.34p | 256.34p | 251.64p | 254.74p | 2646874 |
23/05/2012 | 266.45p | 266.45p | 251.74p | 251.74p | 3791896 |
22/05/2012 | 255.14p | 257.94p | 252.14p | 254.74p | 5648462 |
21/05/2012 | 248.64p | 254.54p | 247.74p | 253.84p | 4201766 |
18/05/2012 | 247.54p | 251.14p | 245.44p | 249.44p | 4862506 |
17/05/2012 | 254.64p | 256.04p | 247.94p | 248.04p | 3176332 |
16/05/2012 | 255.74p | 256.54p | 252.64p | 253.44p | 3913276 |
15/05/2012 | 265.95p | 267.15p | 259.65p | 260.15p | 4664790 |
14/05/2012 | 260.45p | 266.55p | 260.15p | 265.65p | 4683070 |
11/05/2012 | 266.05p | 267.45p | 259.55p | 261.85p | 7673146 |
10/05/2012 | 268.65p | 270.75p | 258.34p | 266.15p | 7780476 |
09/05/2012 | 271.15p | 272.85p | 260.75p | 263.15p | 10196411 |
08/05/2012 | 285.06p | 285.06p | 277.66p | 278.36p | 4805560 |
04/05/2012 | 289.16p | 290.16p | 284.06p | 284.46p | 3828755 |
03/05/2012 | 291.16p | 293.66p | 289.56p | 289.76p | 3617550 |
02/05/2012 | 293.76p | 294.46p | 287.06p | 288.26p | 4228121 |
01/05/2012 | 286.06p | 293.86p | 286.06p | 293.86p | 1832276 |
30/04/2012 | 288.26p | 291.86p | 286.26p | 286.26p | 3709370 |
27/04/2012 | 286.16p | 289.26p | 283.46p | 288.16p | 3573382 |
26/04/2012 | 286.46p | 288.26p | 285.96p | 286.86p | 4453301 |
25/04/2012 | 282.76p | 287.36p | 281.76p | 285.06p | 3553367 |
24/04/2012 | 282.96p | 284.36p | 280.06p | 281.66p | 4414040 |
23/04/2012 | 283.96p | 284.46p | 279.56p | 282.36p | 3995902 |
20/04/2012 | 284.36p | 287.06p | 283.46p | 284.76p | 4508793 |
19/04/2012 | 286.26p | 288.76p | 284.16p | 284.86p | 4389914 |
18/04/2012 | 282.46p | 285.66p | 281.26p | 284.16p | 3692294 |
17/04/2012 | 284.36p | 285.96p | 281.46p | 283.36p | 8562232 |
16/04/2012 | 286.46p | 287.96p | 285.16p | 286.56p | 6970984 |
13/04/2012 | 291.96p | 292.26p | 286.06p | 287.86p | 5686936 |
12/04/2012 | 290.66p | 295.97p | 289.16p | 295.67p | 3756155 |
11/04/2012 | 288.76p | 292.16p | 288.16p | 289.66p | 4042549 |
10/04/2012 | 292.06p | 294.66p | 291.06p | 291.06p | 4604832 |
05/04/2012 | 288.06p | 297.07p | 287.76p | 295.27p | 4645090 |
04/04/2012 | 298.77p | 298.87p | 287.36p | 287.66p | 5135870 |
03/04/2012 | 299.77p | 300.87p | 298.77p | 299.07p | 3993944 |
02/04/2012 | 298.97p | 300.72p | 296.17p | 299.77p | 5415542 |
30/03/2012 | 298.97p | 300.47p | 298.27p | 299.37p | 5642412 |
29/03/2012 | 299.27p | 303.67p | 298.07p | 298.27p | 8248670 |
28/03/2012 | 295.57p | 300.37p | 295.27p | 300.17p | 7589544 |
27/03/2012 | 294.97p | 296.85p | 294.36p | 295.27p | 5939911 |
26/03/2012 | 292.16p | 295.07p | 289.96p | 294.66p | 3176638 |
23/03/2012 | 293.36p | 293.76p | 290.26p | 291.86p | 2009538 |
22/03/2012 | 292.16p | 295.92p | 289.66p | 293.06p | 3185221 |
21/03/2012 | 297.37p | 297.57p | 290.66p | 291.36p | 3244944 |
20/03/2012 | 298.17p | 298.17p | 294.46p | 295.57p | 3115443 |
19/03/2012 | 300.37p | 300.67p | 296.57p | 298.97p | 2226910 |
16/03/2012 | 300.57p | 300.67p | 298.67p | 299.47p | 5355810 |
15/03/2012 | 300.17p | 301.07p | 297.77p | 300.17p | 4157299 |
14/03/2012 | 303.17p | 304.17p | 298.47p | 299.07p | 4565902 |
13/03/2012 | 300.47p | 301.84p | 299.17p | 301.77p | 6648554 |
12/03/2012 | 299.17p | 299.67p | 297.37p | 298.07p | 1858087 |
09/03/2012 | 299.77p | 300.27p | 297.27p | 298.87p | 2362848 |
08/03/2012 | 299.17p | 299.77p | 297.07p | 298.77p | 4265480 |
07/03/2012 | 298.47p | 299.57p | 296.97p | 297.57p | 3437326 |
06/03/2012 | 307.27p | 307.27p | 296.07p | 297.57p | 3356368 |
05/03/2012 | 306.47p | 308.57p | 306.07p | 307.17p | 2896640 |
02/03/2012 | 312.88p | 312.88p | 308.27p | 308.67p | 1082689 |
01/03/2012 | 310.77p | 312.77p | 309.37p | 311.97p | 1944396 |
29/02/2012 | 312.07p | 313.58p | 309.87p | 310.77p | 3640529 |
28/02/2012 | 308.77p | 312.57p | 306.67p | 312.57p | 2387316 |
27/02/2012 | 308.27p | 308.27p | 304.97p | 307.27p | 1529515 |
24/02/2012 | 310.67p | 312.07p | 308.27p | 308.47p | 2069888 |
23/02/2012 | 305.57p | 310.67p | 305.57p | 308.67p | 2230522 |
22/02/2012 | 305.77p | 307.57p | 304.57p | 306.17p | 1992443 |
21/02/2012 | 308.07p | 308.27p | 304.77p | 305.77p | 1933289 |
20/02/2012 | 309.67p | 309.67p | 306.47p | 308.37p | 1539315 |
17/02/2012 | 307.17p | 309.37p | 305.77p | 307.47p | 2306660 |
16/02/2012 | 303.97p | 307.57p | 301.87p | 305.57p | 3220652 |
15/02/2012 | 302.67p | 305.67p | 301.47p | 305.27p | 3073024 |
14/02/2012 | 299.67p | 302.37p | 297.67p | 299.87p | 2428720 |
13/02/2012 | 299.57p | 301.07p | 297.27p | 299.17p | 1418293 |
10/02/2012 | 299.17p | 302.97p | 297.47p | 298.77p | 3252692 |
09/02/2012 | 295.77p | 298.70p | 294.16p | 298.67p | 2632801 |
08/02/2012 | 297.67p | 299.67p | 293.36p | 295.77p | 3546728 |
07/02/2012 | 303.67p | 305.07p | 302.07p | 303.97p | 3882802 |
06/02/2012 | 302.47p | 304.57p | 297.57p | 303.37p | 1710024 |
03/02/2012 | 296.27p | 304.97p | 295.17p | 303.67p | 2903692 |
02/02/2012 | 295.77p | 297.37p | 294.26p | 295.97p | 4920948 |
01/02/2012 | 295.47p | 297.77p | 294.06p | 296.77p | 3636827 |
31/01/2012 | 292.16p | 296.87p | 292.16p | 293.26p | 4361996 |
30/01/2012 | 293.06p | 295.77p | 290.46p | 290.46p | 4085818 |
27/01/2012 | 299.57p | 299.84p | 292.36p | 294.66p | 6988499 |
26/01/2012 | 306.67p | 307.97p | 301.27p | 301.37p | 3825584 |
25/01/2012 | 305.97p | 305.97p | 300.87p | 305.37p | 2069808 |
24/01/2012 | 307.67p | 308.79p | 302.87p | 304.17p | 2729589 |
23/01/2012 | 306.27p | 311.27p | 303.77p | 310.27p | 1851470 |
20/01/2012 | 307.07p | 307.97p | 304.27p | 304.97p | 3019976 |
19/01/2012 | 307.27p | 307.47p | 303.07p | 306.17p | 3271053 |
18/01/2012 | 303.97p | 306.67p | 301.17p | 305.97p | 2764059 |
17/01/2012 | 305.67p | 305.67p | 302.87p | 303.07p | 2168954 |
16/01/2012 | 299.47p | 302.67p | 298.89p | 301.87p | 1742064 |
13/01/2012 | 300.17p | 301.51p | 296.97p | 300.17p | 2154007 |
12/01/2012 | 300.87p | 302.47p | 296.27p | 297.47p | 3374602 |
11/01/2012 | 300.27p | 302.37p | 299.47p | 301.17p | 2150576 |
10/01/2012 | 302.57p | 302.57p | 296.87p | 300.57p | 3864918 |
09/01/2012 | 300.57p | 302.77p | 298.77p | 299.87p | 2746986 |
06/01/2012 | 296.07p | 302.37p | 294.66p | 299.27p | 3018716 |
05/01/2012 | 298.27p | 301.77p | 293.66p | 294.86p | 3269866 |
04/01/2012 | 297.97p | 300.57p | 291.96p | 293.16p | 2728069 |
03/01/2012 | 301.07p | 306.47p | 292.96p | 300.07p | 2951075 |
30/12/2011 | 291.76p | 294.76p | 290.16p | 294.36p | 1034284 |
29/12/2011 | 288.96p | 290.66p | 287.56p | 290.26p | 1174443 |
28/12/2011 | 292.66p | 293.26p | 287.26p | 289.36p | 1905887 |
23/12/2011 | 288.06p | 289.86p | 286.06p | 289.86p | 653996 |
22/12/2011 | 285.16p | 288.96p | 285.16p | 285.86p | 1895791 |
21/12/2011 | 293.06p | 294.26p | 284.06p | 284.96p | 4745230 |
20/12/2011 | 285.36p | 292.06p | 284.76p | 291.96p | 2473310 |
19/12/2011 | 282.66p | 285.66p | 281.76p | 284.76p | 3320028 |
16/12/2011 | 284.96p | 286.06p | 283.16p | 283.66p | 3827621 |
15/12/2011 | 284.26p | 286.26p | 282.16p | 285.06p | 2720998 |
14/12/2011 | 287.16p | 288.31p | 280.96p | 281.66p | 4736068 |
13/12/2011 | 286.36p | 291.96p | 282.96p | 289.46p | 3040343 |
12/12/2011 | 285.16p | 289.86p | 284.96p | 284.96p | 2510812 |
09/12/2011 | 281.56p | 288.36p | 281.56p | 286.76p | 1908443 |
08/12/2011 | 290.46p | 293.06p | 285.16p | 285.16p | 3206092 |
07/12/2011 | 295.17p | 295.57p | 286.46p | 288.76p | 3608302 |
06/12/2011 | 285.36p | 295.07p | 285.36p | 294.06p | 2840142 |
05/12/2011 | 293.76p | 293.76p | 287.56p | 287.56p | 2455052 |
02/12/2011 | 277.56p | 294.36p | 275.25p | 290.86p | 4453656 |
01/12/2011 | 299.87p | 299.87p | 287.46p | 287.46p | 5244238 |
30/11/2011 | 274.05p | 291.56p | 272.75p | 290.26p | 9427849 |
29/11/2011 | 276.35p | 277.46p | 274.55p | 275.15p | 4357808 |
28/11/2011 | 267.35p | 275.35p | 263.25p | 275.15p | 3471944 |
25/11/2011 | 264.25p | 269.85p | 263.55p | 266.65p | 3080393 |
24/11/2011 | 263.15p | 266.65p | 261.78p | 265.45p | 3159076 |
23/11/2011 | 263.95p | 267.25p | 262.05p | 262.75p | 3088635 |
22/11/2011 | 268.55p | 270.15p | 264.15p | 265.35p | 3203790 |
21/11/2011 | 271.15p | 272.55p | 267.35p | 268.05p | 2432186 |
18/11/2011 | 275.35p | 276.45p | 272.55p | 272.55p | 2199062 |
17/11/2011 | 275.95p | 278.86p | 271.95p | 278.86p | 4209027 |
16/11/2011 | 279.36p | 281.86p | 274.85p | 277.36p | 2061906 |
15/11/2011 | 275.85p | 280.16p | 273.15p | 278.66p | 2303568 |
14/11/2011 | 274.75p | 282.26p | 272.05p | 277.26p | 1454617 |
11/11/2011 | 276.05p | 281.66p | 276.05p | 281.16p | 957399 |
10/11/2011 | 270.65p | 279.96p | 270.15p | 276.25p | 2234829 |
09/11/2011 | 282.46p | 282.46p | 274.55p | 276.05p | 1869358 |
08/11/2011 | 277.56p | 281.86p | 277.46p | 278.56p | 1749309 |
07/11/2011 | 274.85p | 278.86p | 273.95p | 278.86p | 1989404 |
04/11/2011 | 279.96p | 280.06p | 274.55p | 276.25p | 2757550 |
03/11/2011 | 266.15p | 281.06p | 261.95p | 280.16p | 4297310 |
02/11/2011 | 272.65p | 275.65p | 267.15p | 270.35p | 5362260 |
01/11/2011 | 273.75p | 274.45p | 267.55p | 271.95p | 2309945 |
31/10/2011 | 286.16p | 286.16p | 277.06p | 278.26p | 3724641 |
28/10/2011 | 287.86p | 288.06p | 284.76p | 285.16p | 1659752 |
27/10/2011 | 289.46p | 289.56p | 283.96p | 285.96p | 1973138 |
26/10/2011 | 279.06p | 285.06p | 277.86p | 283.06p | 1965433 |
25/10/2011 | 278.06p | 280.36p | 275.15p | 277.76p | 2383726 |
24/10/2011 | 279.26p | 279.46p | 276.25p | 278.76p | 2402359 |
21/10/2011 | 278.26p | 279.16p | 276.25p | 278.66p | 2606404 |
20/10/2011 | 273.75p | 278.46p | 269.85p | 276.85p | 2677574 |
19/10/2011 | 277.96p | 279.70p | 274.75p | 275.55p | 3030574 |
18/10/2011 | 275.85p | 278.26p | 274.05p | 275.55p | 1903115 |
17/10/2011 | 280.76p | 282.46p | 274.55p | 277.16p | 1577841 |
14/10/2011 | 275.15p | 281.96p | 275.15p | 278.96p | 1864537 |
13/10/2011 | 273.75p | 277.56p | 272.15p | 274.85p | 2169786 |
12/10/2011 | 273.55p | 275.75p | 271.35p | 274.15p | 2045166 |
11/10/2011 | 272.15p | 274.55p | 270.85p | 274.25p | 1987430 |
10/10/2011 | 267.65p | 273.95p | 265.05p | 273.65p | 1561393 |
*Close Price adjusted for both dividends and splits