Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2011 | 266.25p | 267.55p | 262.05p | 264.95p | 1754936 |
06/10/2011 | 255.74p | 265.05p | 255.74p | 265.05p | 2842328 |
05/10/2011 | 254.04p | 257.84p | 251.54p | 257.04p | 1839752 |
04/10/2011 | 255.04p | 255.94p | 247.54p | 249.44p | 3443252 |
03/10/2011 | 252.74p | 257.84p | 249.14p | 257.24p | 2596562 |
30/09/2011 | 255.84p | 256.54p | 251.04p | 256.54p | 2867946 |
29/09/2011 | 255.14p | 257.54p | 253.64p | 255.94p | 3307574 |
28/09/2011 | 263.85p | 265.45p | 257.14p | 257.14p | 2837264 |
27/09/2011 | 262.75p | 265.65p | 262.45p | 264.95p | 2213833 |
26/09/2011 | 254.84p | 260.75p | 252.84p | 258.04p | 2660086 |
23/09/2011 | 257.14p | 257.97p | 250.44p | 257.94p | 3775317 |
22/09/2011 | 260.65p | 261.85p | 253.74p | 255.24p | 4074202 |
21/09/2011 | 265.05p | 266.75p | 262.65p | 265.25p | 5785014 |
20/09/2011 | 256.14p | 263.95p | 256.14p | 263.85p | 2180890 |
19/09/2011 | 258.74p | 261.75p | 257.04p | 257.34p | 2270747 |
16/09/2011 | 259.85p | 263.25p | 258.12p | 263.05p | 4375662 |
15/09/2011 | 256.14p | 259.85p | 255.94p | 259.14p | 2507594 |
14/09/2011 | 253.04p | 257.84p | 252.04p | 255.34p | 3620192 |
13/09/2011 | 252.44p | 256.64p | 248.64p | 254.44p | 4737962 |
12/09/2011 | 252.44p | 255.54p | 248.54p | 253.14p | 2310614 |
09/09/2011 | 256.34p | 258.34p | 252.24p | 252.74p | 2554147 |
08/09/2011 | 254.74p | 257.34p | 251.34p | 256.64p | 3723492 |
07/09/2011 | 253.44p | 255.04p | 251.54p | 254.84p | 2181013 |
06/09/2011 | 246.64p | 250.64p | 245.74p | 247.94p | 2118887 |
05/09/2011 | 254.54p | 256.74p | 247.24p | 247.84p | 2464870 |
02/09/2011 | 253.84p | 256.94p | 252.74p | 255.64p | 2694196 |
01/09/2011 | 253.54p | 255.94p | 249.44p | 255.54p | 3878770 |
31/08/2011 | 246.94p | 253.74p | 245.64p | 252.24p | 3029697 |
30/08/2011 | 248.94p | 252.24p | 244.14p | 246.94p | 1969560 |
26/08/2011 | 239.53p | 243.84p | 236.63p | 243.24p | 2727948 |
25/08/2011 | 247.14p | 248.14p | 238.93p | 240.43p | 2691637 |
24/08/2011 | 246.14p | 249.24p | 242.64p | 245.84p | 2131369 |
23/08/2011 | 243.74p | 246.64p | 242.34p | 245.34p | 2193556 |
22/08/2011 | 233.03p | 241.94p | 232.63p | 241.34p | 3243332 |
19/08/2011 | 237.23p | 241.44p | 227.63p | 235.93p | 6605384 |
18/08/2011 | 242.04p | 245.74p | 229.73p | 231.83p | 4027842 |
17/08/2011 | 246.34p | 246.74p | 243.04p | 245.74p | 3061474 |
16/08/2011 | 250.84p | 252.44p | 245.74p | 249.34p | 3171265 |
15/08/2011 | 258.04p | 258.14p | 251.54p | 252.14p | 3207556 |
12/08/2011 | 250.04p | 257.84p | 247.14p | 257.54p | 3103358 |
11/08/2011 | 251.44p | 251.84p | 241.44p | 250.54p | 4464424 |
10/08/2011 | 251.74p | 256.44p | 244.14p | 245.84p | 4333196 |
09/08/2011 | 236.43p | 247.24p | 225.23p | 247.14p | 6680646 |
08/08/2011 | 242.04p | 245.54p | 236.23p | 236.83p | 4288803 |
05/08/2011 | 239.53p | 250.04p | 236.33p | 243.04p | 4789958 |
04/08/2011 | 260.95p | 262.45p | 246.24p | 247.04p | 4848534 |
03/08/2011 | 260.95p | 264.15p | 257.24p | 259.04p | 3176748 |
02/08/2011 | 269.15p | 271.25p | 263.85p | 264.35p | 2174325 |
01/08/2011 | 276.25p | 278.06p | 268.55p | 270.15p | 3516191 |
29/07/2011 | 275.05p | 275.65p | 272.25p | 274.55p | 4352210 |
28/07/2011 | 280.06p | 280.46p | 276.15p | 278.06p | 2158215 |
27/07/2011 | 278.06p | 286.66p | 274.45p | 281.56p | 4068394 |
26/07/2011 | 279.46p | 280.16p | 273.95p | 277.26p | 2025070 |
25/07/2011 | 280.16p | 280.76p | 277.46p | 279.66p | 1829784 |
22/07/2011 | 285.16p | 285.16p | 280.16p | 280.96p | 2622608 |
21/07/2011 | 282.16p | 285.46p | 277.36p | 283.66p | 2645441 |
20/07/2011 | 281.06p | 281.86p | 279.26p | 281.16p | 1773509 |
19/07/2011 | 276.65p | 282.36p | 276.05p | 278.66p | 2303282 |
18/07/2011 | 277.46p | 280.06p | 275.35p | 275.35p | 2202858 |
15/07/2011 | 277.56p | 280.16p | 276.25p | 278.46p | 3186738 |
14/07/2011 | 285.16p | 285.56p | 279.56p | 279.66p | 2094474 |
13/07/2011 | 285.76p | 288.06p | 284.56p | 286.16p | 2455534 |
12/07/2011 | 284.66p | 287.26p | 280.86p | 287.26p | 2936583 |
11/07/2011 | 288.46p | 290.76p | 285.96p | 288.46p | 2482594 |
08/07/2011 | 294.06p | 296.67p | 289.26p | 289.26p | 2597933 |
07/07/2011 | 289.36p | 293.86p | 287.36p | 293.86p | 3548949 |
06/07/2011 | 289.86p | 289.86p | 285.86p | 287.36p | 2081262 |
05/07/2011 | 289.96p | 292.46p | 289.16p | 289.56p | 1936906 |
04/07/2011 | 290.16p | 292.06p | 287.46p | 289.96p | 1560478 |
01/07/2011 | 288.86p | 292.96p | 287.86p | 290.56p | 1285634 |
30/06/2011 | 286.36p | 290.46p | 285.46p | 289.06p | 2193870 |
29/06/2011 | 283.96p | 287.06p | 283.46p | 286.96p | 1778572 |
28/06/2011 | 281.96p | 284.76p | 281.96p | 282.86p | 1696694 |
27/06/2011 | 279.46p | 282.26p | 279.16p | 281.56p | 1405004 |
24/06/2011 | 282.16p | 283.26p | 279.86p | 280.76p | 2424168 |
23/06/2011 | 280.66p | 282.96p | 277.76p | 277.86p | 2170310 |
22/06/2011 | 282.46p | 285.16p | 281.16p | 282.16p | 2073431 |
21/06/2011 | 279.56p | 285.96p | 278.96p | 283.86p | 3779749 |
20/06/2011 | 279.06p | 279.86p | 276.45p | 278.16p | 2151985 |
17/06/2011 | 279.06p | 287.86p | 277.16p | 280.26p | 9723650 |
16/06/2011 | 282.36p | 283.96p | 279.96p | 280.96p | 2382190 |
15/06/2011 | 288.86p | 288.86p | 284.66p | 284.86p | 2063878 |
14/06/2011 | 285.36p | 290.26p | 285.36p | 288.06p | 1754465 |
13/06/2011 | 282.96p | 284.96p | 281.96p | 284.26p | 1356039 |
10/06/2011 | 289.76p | 290.66p | 283.36p | 283.36p | 2369600 |
09/06/2011 | 286.06p | 290.86p | 285.16p | 290.06p | 2530147 |
08/06/2011 | 287.36p | 290.36p | 284.16p | 285.66p | 2885189 |
07/06/2011 | 289.56p | 290.46p | 288.26p | 288.36p | 1961510 |
06/06/2011 | 288.36p | 292.86p | 286.96p | 289.96p | 2674890 |
03/06/2011 | 289.06p | 291.06p | 286.26p | 289.96p | 2232282 |
02/06/2011 | 282.46p | 289.86p | 280.76p | 287.76p | 3093398 |
01/06/2011 | 291.36p | 291.46p | 284.26p | 285.16p | 3996628 |
31/05/2011 | 288.46p | 293.26p | 288.46p | 290.36p | 4243118 |
27/05/2011 | 284.46p | 287.76p | 283.76p | 286.86p | 2254698 |
26/05/2011 | 284.86p | 286.16p | 281.26p | 282.86p | 4380341 |
25/05/2011 | 280.16p | 285.36p | 279.56p | 284.66p | 2344357 |
24/05/2011 | 284.06p | 285.16p | 282.16p | 282.46p | 1652592 |
23/05/2011 | 285.86p | 286.36p | 283.76p | 283.96p | 2010875 |
20/05/2011 | 291.56p | 291.56p | 287.16p | 288.66p | 4515382 |
19/05/2011 | 294.26p | 294.26p | 290.16p | 290.86p | 5642274 |
18/05/2011 | 289.16p | 293.16p | 288.66p | 292.76p | 1906587 |
17/05/2011 | 291.26p | 292.06p | 287.86p | 287.86p | 2777827 |
16/05/2011 | 291.46p | 295.47p | 291.16p | 292.96p | 2892894 |
13/05/2011 | 292.46p | 296.07p | 291.06p | 292.26p | 2559318 |
12/05/2011 | 289.26p | 292.46p | 287.56p | 291.66p | 2376594 |
11/05/2011 | 295.07p | 296.17p | 289.46p | 291.06p | 4789070 |
10/05/2011 | 286.46p | 299.67p | 283.86p | 296.17p | 6528812 |
09/05/2011 | 282.16p | 286.46p | 278.46p | 285.96p | 3049623 |
06/05/2011 | 283.76p | 283.76p | 278.76p | 281.36p | 3432970 |
05/05/2011 | 289.36p | 290.66p | 282.56p | 282.56p | 4571825 |
04/05/2011 | 290.16p | 295.17p | 285.76p | 286.56p | 6274192 |
03/05/2011 | 286.36p | 290.46p | 285.66p | 286.86p | 4446511 |
28/04/2011 | 289.26p | 290.26p | 284.66p | 285.16p | 3268609 |
27/04/2011 | 292.06p | 294.26p | 287.26p | 288.86p | 3264173 |
26/04/2011 | 284.96p | 288.76p | 283.66p | 287.46p | 2640773 |
21/04/2011 | 283.96p | 285.86p | 282.56p | 285.16p | 1966608 |
20/04/2011 | 278.66p | 285.36p | 278.66p | 283.06p | 3792601 |
19/04/2011 | 275.55p | 277.26p | 273.95p | 276.85p | 2588870 |
18/04/2011 | 277.86p | 279.26p | 274.55p | 274.75p | 2987594 |
15/04/2011 | 274.75p | 279.36p | 272.55p | 278.16p | 2969084 |
14/04/2011 | 274.25p | 276.75p | 273.15p | 275.15p | 2334498 |
13/04/2011 | 269.05p | 276.35p | 268.85p | 275.55p | 2767412 |
12/04/2011 | 274.35p | 274.65p | 266.85p | 268.45p | 3569327 |
11/04/2011 | 278.16p | 278.16p | 274.15p | 275.15p | 1676888 |
08/04/2011 | 276.65p | 278.46p | 275.35p | 275.95p | 1489094 |
07/04/2011 | 276.55p | 278.96p | 274.75p | 275.15p | 2163966 |
06/04/2011 | 280.76p | 280.76p | 275.05p | 275.95p | 2702782 |
05/04/2011 | 277.76p | 280.06p | 276.95p | 280.06p | 2245923 |
04/04/2011 | 280.86p | 281.26p | 275.85p | 277.96p | 3794259 |
01/04/2011 | 279.76p | 283.46p | 278.06p | 280.96p | 3353127 |
31/03/2011 | 280.26p | 281.00p | 278.16p | 278.26p | 4821507 |
30/03/2011 | 280.66p | 281.06p | 276.75p | 280.36p | 3310525 |
29/03/2011 | 275.85p | 279.66p | 273.75p | 279.66p | 3370322 |
28/03/2011 | 272.25p | 275.75p | 271.75p | 275.15p | 2026127 |
25/03/2011 | 273.35p | 275.65p | 270.55p | 272.15p | 2815273 |
24/03/2011 | 269.15p | 273.85p | 269.05p | 272.85p | 3559182 |
23/03/2011 | 267.25p | 270.05p | 266.55p | 269.45p | 2039839 |
22/03/2011 | 268.25p | 273.65p | 267.35p | 268.65p | 5145484 |
21/03/2011 | 262.85p | 267.85p | 261.15p | 267.75p | 3465972 |
18/03/2011 | 261.35p | 262.05p | 258.94p | 260.65p | 4408501 |
17/03/2011 | 260.25p | 262.25p | 256.94p | 260.45p | 3417355 |
16/03/2011 | 264.25p | 265.05p | 258.74p | 258.84p | 4458300 |
15/03/2011 | 260.25p | 264.45p | 257.84p | 263.15p | 6825639 |
14/03/2011 | 270.95p | 271.45p | 263.95p | 264.35p | 4601919 |
11/03/2011 | 271.65p | 274.75p | 270.85p | 270.85p | 5255536 |
10/03/2011 | 269.65p | 276.85p | 268.15p | 272.25p | 5077898 |
09/03/2011 | 274.15p | 275.55p | 269.85p | 270.55p | 4783010 |
08/03/2011 | 275.55p | 276.30p | 272.35p | 274.15p | 4671321 |
07/03/2011 | 278.66p | 278.66p | 275.45p | 275.45p | 3441973 |
04/03/2011 | 280.96p | 283.56p | 278.06p | 278.36p | 3002331 |
03/03/2011 | 279.86p | 282.80p | 278.26p | 280.96p | 2946884 |
02/03/2011 | 278.36p | 279.06p | 275.65p | 278.46p | 3999662 |
01/03/2011 | 283.66p | 285.16p | 278.66p | 279.76p | 3995242 |
28/02/2011 | 283.06p | 287.26p | 281.56p | 284.46p | 3551944 |
25/02/2011 | 283.46p | 285.16p | 281.26p | 283.16p | 1644201 |
24/02/2011 | 278.66p | 281.66p | 275.95p | 280.66p | 3439720 |
23/02/2011 | 280.66p | 282.16p | 276.75p | 280.56p | 3723706 |
22/02/2011 | 284.96p | 285.36p | 279.76p | 282.06p | 2651898 |
21/02/2011 | 287.86p | 288.46p | 285.36p | 286.06p | 2896006 |
18/02/2011 | 292.26p | 293.36p | 288.16p | 288.46p | 4454358 |
17/02/2011 | 290.66p | 293.26p | 288.96p | 292.86p | 3173977 |
16/02/2011 | 289.46p | 293.06p | 289.06p | 290.76p | 1799370 |
15/02/2011 | 296.17p | 296.97p | 288.56p | 289.56p | 3744387 |
14/02/2011 | 297.47p | 299.27p | 294.56p | 296.58p | 2796024 |
11/02/2011 | 292.26p | 301.07p | 291.16p | 298.37p | 6896134 |
10/02/2011 | 288.26p | 293.76p | 283.96p | 293.56p | 4371884 |
09/02/2011 | 294.36p | 295.07p | 286.86p | 286.86p | 4171115 |
08/02/2011 | 297.97p | 300.47p | 292.64p | 297.07p | 3313828 |
07/02/2011 | 296.97p | 300.27p | 296.27p | 299.47p | 2593631 |
04/02/2011 | 296.37p | 298.27p | 293.16p | 296.27p | 3754338 |
03/02/2011 | 300.67p | 303.57p | 288.76p | 292.96p | 5309491 |
02/02/2011 | 301.87p | 303.77p | 297.97p | 300.87p | 4766456 |
01/02/2011 | 298.27p | 305.17p | 297.27p | 302.17p | 4718506 |
31/01/2011 | 294.97p | 296.67p | 290.04p | 295.27p | 3457085 |
28/01/2011 | 294.36p | 298.47p | 293.16p | 296.47p | 10499810 |
27/01/2011 | 288.96p | 298.07p | 287.56p | 295.57p | 4589006 |
26/01/2011 | 284.86p | 292.66p | 284.86p | 288.66p | 3848738 |
25/01/2011 | 281.36p | 284.56p | 279.76p | 283.46p | 3186762 |
24/01/2011 | 279.96p | 281.76p | 279.16p | 280.06p | 1438345 |
21/01/2011 | 275.95p | 283.66p | 275.65p | 280.36p | 3443890 |
20/01/2011 | 283.16p | 283.76p | 275.10p | 276.25p | 2796066 |
19/01/2011 | 287.96p | 288.36p | 282.46p | 283.56p | 3435039 |
18/01/2011 | 283.96p | 287.56p | 283.16p | 287.06p | 1740934 |
17/01/2011 | 286.26p | 286.66p | 282.86p | 283.26p | 2766026 |
14/01/2011 | 286.46p | 286.46p | 283.26p | 285.76p | 2117212 |
13/01/2011 | 282.96p | 286.76p | 282.06p | 285.06p | 2922686 |
12/01/2011 | 282.66p | 283.76p | 281.36p | 282.36p | 3565371 |
11/01/2011 | 278.26p | 284.06p | 276.35p | 282.26p | 3734286 |
10/01/2011 | 279.06p | 279.66p | 276.15p | 276.85p | 1805604 |
07/01/2011 | 279.66p | 281.01p | 276.35p | 280.66p | 3394627 |
06/01/2011 | 275.65p | 282.96p | 275.65p | 279.06p | 4292030 |
05/01/2011 | 275.85p | 276.95p | 273.25p | 276.85p | 3676157 |
04/01/2011 | 268.65p | 276.35p | 268.15p | 275.05p | 4324503 |
31/12/2010 | 273.75p | 275.45p | 268.95p | 273.55p | 1057416 |
30/12/2010 | 274.75p | 275.05p | 273.25p | 273.65p | 1067893 |
29/12/2010 | 274.15p | 276.55p | 273.65p | 274.65p | 1223857 |
24/12/2010 | 273.15p | 277.26p | 273.15p | 274.15p | 312474 |
23/12/2010 | 275.95p | 276.85p | 273.15p | 275.15p | 1379185 |
22/12/2010 | 274.15p | 276.55p | 272.65p | 275.85p | 1875182 |
21/12/2010 | 276.05p | 278.26p | 274.65p | 274.85p | 2270483 |
*Close Price adjusted for both dividends and splits