Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2012 | 132.30p | 132.46p | 130.97p | 131.40p | 1031855 |
17/07/2012 | 132.50p | 132.70p | 131.42p | 131.60p | 973980 |
16/07/2012 | 133.60p | 133.70p | 131.90p | 132.00p | 749880 |
13/07/2012 | 133.00p | 133.30p | 131.80p | 132.60p | 799095 |
12/07/2012 | 134.00p | 134.40p | 131.60p | 132.30p | 1037765 |
11/07/2012 | 136.30p | 136.48p | 134.10p | 134.90p | 1061095 |
10/07/2012 | 136.30p | 136.99p | 135.30p | 136.60p | 1041220 |
09/07/2012 | 135.70p | 136.80p | 135.00p | 135.80p | 1106395 |
06/07/2012 | 138.00p | 138.00p | 135.80p | 136.10p | 819310 |
05/07/2012 | 138.00p | 138.60p | 136.60p | 137.60p | 1102480 |
04/07/2012 | 137.40p | 138.01p | 136.90p | 137.80p | 1045515 |
03/07/2012 | 134.90p | 137.80p | 134.60p | 137.80p | 857340 |
02/07/2012 | 132.70p | 135.90p | 132.70p | 135.20p | 2005290 |
29/06/2012 | 131.90p | 133.00p | 130.73p | 132.60p | 899680 |
28/06/2012 | 131.00p | 131.00p | 128.70p | 129.30p | 771295 |
27/06/2012 | 128.30p | 131.00p | 128.30p | 131.00p | 400465 |
26/06/2012 | 128.80p | 129.00p | 127.99p | 129.00p | 417815 |
25/06/2012 | 129.50p | 130.26p | 128.02p | 128.40p | 536140 |
22/06/2012 | 131.30p | 132.24p | 129.20p | 130.00p | 756280 |
21/06/2012 | 132.00p | 133.50p | 130.81p | 132.50p | 672555 |
20/06/2012 | 129.80p | 132.10p | 129.80p | 132.10p | 1207115 |
19/06/2012 | 127.00p | 130.60p | 127.00p | 130.50p | 808895 |
18/06/2012 | 129.30p | 130.00p | 127.00p | 127.50p | 960085 |
15/06/2012 | 129.60p | 129.80p | 128.37p | 128.40p | 2178395 |
14/06/2012 | 129.40p | 129.60p | 127.70p | 128.40p | 785645 |
13/06/2012 | 129.00p | 129.88p | 127.40p | 129.40p | 852970 |
12/06/2012 | 131.20p | 131.20p | 127.80p | 128.50p | 1218315 |
11/06/2012 | 132.70p | 133.53p | 130.30p | 130.80p | 760090 |
08/06/2012 | 131.40p | 131.90p | 130.15p | 131.80p | 661505 |
07/06/2012 | 127.60p | 132.20p | 127.60p | 131.40p | 1487645 |
06/06/2012 | 125.80p | 128.40p | 125.41p | 128.40p | 701070 |
01/06/2012 | 128.00p | 129.00p | 125.10p | 125.70p | 1712580 |
31/05/2012 | 127.70p | 129.80p | 127.70p | 128.10p | 874425 |
30/05/2012 | 130.70p | 130.70p | 128.10p | 128.60p | 835990 |
29/05/2012 | 129.40p | 131.80p | 128.60p | 131.80p | 861285 |
28/05/2012 | 127.70p | 129.40p | 127.20p | 129.00p | 1132735 |
25/05/2012 | 128.00p | 129.49p | 127.68p | 128.70p | 1002550 |
24/05/2012 | 125.90p | 128.80p | 124.77p | 128.80p | 646100 |
23/05/2012 | 128.70p | 128.85p | 124.80p | 124.80p | 1250405 |
22/05/2012 | 128.10p | 129.82p | 127.80p | 127.80p | 2170185 |
21/05/2012 | 128.70p | 129.88p | 127.40p | 127.40p | 1152235 |
18/05/2012 | 130.20p | 132.60p | 128.12p | 129.40p | 1445995 |
17/05/2012 | 132.20p | 132.63p | 130.19p | 130.70p | 1143220 |
16/05/2012 | 129.80p | 133.00p | 128.90p | 132.50p | 1348175 |
15/05/2012 | 132.20p | 133.08p | 131.00p | 131.80p | 871675 |
14/05/2012 | 133.20p | 133.51p | 130.60p | 132.00p | 885585 |
11/05/2012 | 131.80p | 134.20p | 130.90p | 134.20p | 1029370 |
10/05/2012 | 132.10p | 133.40p | 130.60p | 132.30p | 1059045 |
09/05/2012 | 131.40p | 132.60p | 130.20p | 132.20p | 1452650 |
08/05/2012 | 135.80p | 136.00p | 130.80p | 130.90p | 1179550 |
04/05/2012 | 138.90p | 138.90p | 135.10p | 135.10p | 1028240 |
03/05/2012 | 138.00p | 138.97p | 137.27p | 138.00p | 886035 |
02/05/2012 | 140.10p | 140.20p | 137.30p | 137.90p | 654650 |
01/05/2012 | 138.00p | 139.80p | 138.00p | 139.50p | 912465 |
30/04/2012 | 137.40p | 138.40p | 137.20p | 138.40p | 924950 |
27/04/2012 | 135.50p | 138.10p | 135.20p | 137.90p | 824405 |
26/04/2012 | 136.20p | 136.70p | 134.82p | 136.40p | 596590 |
25/04/2012 | 137.00p | 137.29p | 135.92p | 136.20p | 525365 |
24/04/2012 | 136.60p | 136.76p | 135.52p | 136.50p | 642165 |
23/04/2012 | 138.50p | 139.30p | 134.90p | 136.00p | 1102210 |
20/04/2012 | 139.90p | 139.90p | 138.40p | 139.40p | 718880 |
19/04/2012 | 141.30p | 141.30p | 139.00p | 139.40p | 555590 |
18/04/2012 | 140.20p | 141.18p | 140.20p | 140.70p | 576050 |
17/04/2012 | 139.10p | 140.70p | 138.20p | 140.70p | 948485 |
16/04/2012 | 140.10p | 140.30p | 138.40p | 139.60p | 1022275 |
13/04/2012 | 140.80p | 140.93p | 139.30p | 140.00p | 793475 |
12/04/2012 | 139.60p | 140.90p | 138.40p | 140.90p | 1029240 |
11/04/2012 | 137.60p | 139.30p | 137.00p | 139.30p | 799845 |
10/04/2012 | 138.80p | 139.96p | 137.30p | 138.10p | 1520380 |
05/04/2012 | 139.70p | 140.90p | 138.84p | 140.60p | 1311985 |
04/04/2012 | 142.00p | 143.50p | 138.80p | 139.60p | 1606025 |
03/04/2012 | 143.00p | 144.00p | 142.00p | 142.30p | 1577250 |
02/04/2012 | 142.00p | 143.40p | 140.40p | 143.40p | 939550 |
30/03/2012 | 140.70p | 142.30p | 140.70p | 141.60p | 2255195 |
29/03/2012 | 142.50p | 143.00p | 140.20p | 140.50p | 1465005 |
28/03/2012 | 143.20p | 143.70p | 142.40p | 142.60p | 1561995 |
27/03/2012 | 142.90p | 143.80p | 140.00p | 143.80p | 3507400 |
26/03/2012 | 140.40p | 142.40p | 139.80p | 142.30p | 1091780 |
23/03/2012 | 141.00p | 141.00p | 138.90p | 140.90p | 1273985 |
22/03/2012 | 140.00p | 140.40p | 139.17p | 140.40p | 1655220 |
21/03/2012 | 140.40p | 141.00p | 139.80p | 140.50p | 1330340 |
20/03/2012 | 141.10p | 141.60p | 139.20p | 139.70p | 1370020 |
19/03/2012 | 142.20p | 142.50p | 141.00p | 141.70p | 1341930 |
16/03/2012 | 141.70p | 142.54p | 141.20p | 142.20p | 3162310 |
15/03/2012 | 142.20p | 142.20p | 141.07p | 141.90p | 1412890 |
14/03/2012 | 142.30p | 142.40p | 140.61p | 141.90p | 1564945 |
13/03/2012 | 139.80p | 141.00p | 139.75p | 140.60p | 1950055 |
12/03/2012 | 138.90p | 139.60p | 138.30p | 139.40p | 787895 |
09/03/2012 | 137.80p | 139.60p | 137.08p | 139.60p | 1103285 |
08/03/2012 | 136.00p | 137.51p | 135.10p | 137.20p | 1100985 |
07/03/2012 | 135.00p | 139.00p | 134.59p | 135.00p | 829130 |
06/03/2012 | 138.70p | 138.70p | 134.20p | 134.50p | 1102070 |
05/03/2012 | 140.20p | 140.46p | 137.50p | 138.20p | 806040 |
02/03/2012 | 139.50p | 140.20p | 138.57p | 140.20p | 652105 |
01/03/2012 | 140.10p | 140.10p | 138.60p | 138.70p | 906320 |
29/02/2012 | 139.40p | 140.10p | 138.70p | 139.40p | 1232105 |
28/02/2012 | 138.50p | 139.40p | 137.70p | 139.40p | 1575550 |
27/02/2012 | 139.10p | 139.10p | 137.10p | 138.30p | 1793600 |
24/02/2012 | 138.10p | 139.00p | 137.80p | 138.90p | 1696555 |
23/02/2012 | 138.40p | 138.50p | 137.20p | 138.20p | 1406685 |
22/02/2012 | 137.80p | 138.00p | 137.40p | 137.60p | 866830 |
21/02/2012 | 138.30p | 138.90p | 137.80p | 137.90p | 1202545 |
20/02/2012 | 139.40p | 139.69p | 138.20p | 138.20p | 1062850 |
17/02/2012 | 139.00p | 139.76p | 138.20p | 138.30p | 1117815 |
16/02/2012 | 138.80p | 138.85p | 137.90p | 138.20p | 811220 |
15/02/2012 | 138.30p | 139.94p | 137.23p | 139.80p | 3973395 |
14/02/2012 | 137.40p | 138.45p | 136.40p | 137.60p | 1806510 |
13/02/2012 | 136.50p | 137.60p | 135.31p | 137.40p | 3637110 |
10/02/2012 | 135.60p | 136.10p | 134.92p | 135.60p | 2580730 |
09/02/2012 | 135.30p | 137.10p | 134.90p | 135.80p | 753390 |
08/02/2012 | 136.00p | 136.10p | 134.70p | 135.00p | 2122840 |
07/02/2012 | 135.80p | 136.70p | 134.80p | 135.90p | 1249710 |
06/02/2012 | 136.50p | 136.84p | 135.80p | 135.80p | 1123085 |
03/02/2012 | 133.60p | 136.95p | 132.85p | 136.60p | 3749185 |
02/02/2012 | 132.60p | 133.60p | 131.65p | 133.30p | 1672725 |
01/02/2012 | 131.60p | 133.00p | 131.60p | 132.40p | 1133575 |
31/01/2012 | 132.00p | 133.40p | 131.20p | 131.90p | 2254010 |
30/01/2012 | 132.40p | 133.40p | 131.40p | 132.00p | 1308265 |
27/01/2012 | 132.40p | 133.40p | 131.20p | 133.40p | 2605720 |
26/01/2012 | 129.50p | 132.98p | 129.50p | 132.90p | 1658525 |
25/01/2012 | 128.40p | 129.30p | 127.00p | 129.00p | 1792100 |
24/01/2012 | 130.00p | 130.10p | 127.40p | 128.50p | 1989695 |
23/01/2012 | 130.80p | 131.00p | 129.65p | 129.90p | 1721740 |
20/01/2012 | 130.80p | 131.00p | 130.00p | 130.00p | 1080340 |
19/01/2012 | 128.00p | 131.00p | 127.20p | 131.00p | 6694950 |
18/01/2012 | 126.00p | 127.60p | 125.80p | 127.60p | 1882570 |
17/01/2012 | 125.00p | 126.60p | 124.40p | 126.60p | 3008540 |
16/01/2012 | 122.40p | 124.60p | 122.40p | 124.50p | 815690 |
13/01/2012 | 123.60p | 124.55p | 122.57p | 123.30p | 1707330 |
12/01/2012 | 122.40p | 123.30p | 121.60p | 122.90p | 1860515 |
11/01/2012 | 120.90p | 122.00p | 119.34p | 121.90p | 1577655 |
10/01/2012 | 120.10p | 120.80p | 118.90p | 120.40p | 1702910 |
09/01/2012 | 119.00p | 120.00p | 118.70p | 119.00p | 2159675 |
06/01/2012 | 118.40p | 120.20p | 118.20p | 119.60p | 693780 |
05/01/2012 | 118.60p | 119.00p | 117.10p | 118.40p | 791640 |
04/01/2012 | 119.40p | 120.10p | 117.90p | 119.10p | 1319560 |
03/01/2012 | 118.60p | 120.30p | 118.40p | 120.00p | 1306300 |
30/12/2011 | 117.10p | 118.00p | 116.94p | 118.00p | 502450 |
29/12/2011 | 116.60p | 117.20p | 116.24p | 117.10p | 519140 |
28/12/2011 | 117.10p | 117.22p | 115.82p | 116.90p | 371920 |
23/12/2011 | 116.50p | 117.10p | 116.16p | 116.70p | 276705 |
22/12/2011 | 115.40p | 116.40p | 115.20p | 115.70p | 467840 |
21/12/2011 | 115.20p | 116.10p | 114.00p | 114.40p | 1592510 |
20/12/2011 | 113.00p | 114.90p | 112.01p | 114.00p | 1473940 |
19/12/2011 | 114.10p | 115.10p | 112.70p | 113.00p | 778465 |
16/12/2011 | 115.00p | 116.25p | 114.60p | 115.50p | 1562685 |
15/12/2011 | 114.40p | 116.00p | 114.01p | 114.70p | 1373335 |
14/12/2011 | 118.40p | 120.00p | 114.50p | 114.90p | 1760855 |
13/12/2011 | 121.30p | 121.80p | 118.10p | 118.10p | 986935 |
12/12/2011 | 122.60p | 122.90p | 119.80p | 119.80p | 606660 |
09/12/2011 | 123.10p | 124.10p | 121.36p | 123.30p | 943625 |
08/12/2011 | 127.30p | 127.30p | 122.80p | 122.80p | 1197025 |
07/12/2011 | 128.20p | 129.20p | 125.44p | 126.00p | 1000200 |
06/12/2011 | 127.60p | 129.00p | 127.10p | 128.60p | 1292905 |
05/12/2011 | 126.50p | 129.59p | 126.25p | 129.00p | 1283630 |
02/12/2011 | 125.70p | 126.90p | 125.05p | 126.50p | 1143200 |
01/12/2011 | 125.80p | 125.80p | 123.90p | 124.00p | 904810 |
30/11/2011 | 118.70p | 125.00p | 118.70p | 125.00p | 898530 |
29/11/2011 | 119.70p | 121.40p | 118.40p | 120.30p | 1415185 |
28/11/2011 | 118.30p | 119.80p | 116.30p | 119.70p | 942675 |
25/11/2011 | 114.40p | 117.00p | 113.40p | 115.90p | 1327125 |
24/11/2011 | 115.20p | 117.14p | 114.50p | 114.70p | 990680 |
23/11/2011 | 117.00p | 118.00p | 115.20p | 115.40p | 839555 |
22/11/2011 | 118.90p | 119.70p | 117.20p | 117.40p | 1102310 |
21/11/2011 | 120.70p | 121.70p | 118.00p | 118.20p | 727800 |
18/11/2011 | 122.90p | 124.63p | 120.72p | 121.40p | 1553620 |
17/11/2011 | 127.10p | 127.10p | 123.98p | 124.70p | 506440 |
16/11/2011 | 127.00p | 128.78p | 125.80p | 126.50p | 440355 |
15/11/2011 | 126.80p | 127.90p | 125.50p | 126.60p | 757855 |
14/11/2011 | 128.30p | 129.40p | 126.60p | 128.10p | 464165 |
11/11/2011 | 125.50p | 128.10p | 125.50p | 127.50p | 1075145 |
10/11/2011 | 125.70p | 128.40p | 125.00p | 125.60p | 848810 |
09/11/2011 | 132.00p | 132.00p | 126.80p | 128.30p | 945105 |
08/11/2011 | 128.00p | 131.60p | 128.00p | 131.40p | 2033925 |
07/11/2011 | 129.10p | 130.10p | 127.40p | 128.50p | 699900 |
04/11/2011 | 131.60p | 131.90p | 129.20p | 130.60p | 788725 |
03/11/2011 | 127.30p | 130.70p | 127.00p | 130.60p | 1730640 |
02/11/2011 | 129.00p | 129.70p | 126.20p | 128.30p | 1082865 |
01/11/2011 | 130.00p | 130.00p | 126.00p | 127.40p | 2201615 |
31/10/2011 | 135.00p | 136.50p | 131.60p | 131.60p | 1417795 |
28/10/2011 | 133.90p | 136.70p | 133.00p | 136.40p | 1227215 |
27/10/2011 | 134.70p | 134.90p | 133.60p | 134.30p | 1509840 |
26/10/2011 | 132.00p | 132.60p | 130.80p | 131.70p | 553370 |
25/10/2011 | 132.20p | 133.50p | 131.00p | 132.80p | 1223565 |
24/10/2011 | 131.30p | 132.30p | 130.58p | 132.30p | 1094875 |
21/10/2011 | 129.80p | 131.40p | 129.80p | 130.50p | 664430 |
20/10/2011 | 128.80p | 130.90p | 128.80p | 129.40p | 914020 |
19/10/2011 | 131.60p | 131.69p | 130.00p | 131.40p | 1782305 |
18/10/2011 | 127.70p | 130.30p | 127.26p | 128.60p | 591560 |
17/10/2011 | 132.20p | 132.70p | 129.10p | 130.20p | 421795 |
14/10/2011 | 129.60p | 130.80p | 128.60p | 130.80p | 831295 |
13/10/2011 | 129.30p | 130.70p | 128.30p | 128.70p | 708975 |
12/10/2011 | 127.40p | 131.07p | 126.66p | 130.50p | 621470 |
11/10/2011 | 127.10p | 128.20p | 125.80p | 128.20p | 539715 |
10/10/2011 | 124.80p | 127.30p | 123.60p | 126.80p | 337200 |
07/10/2011 | 124.60p | 126.00p | 122.80p | 123.80p | 1469205 |
06/10/2011 | 121.20p | 124.60p | 121.00p | 123.60p | 872100 |
05/10/2011 | 120.30p | 120.80p | 118.50p | 119.90p | 1338960 |
04/10/2011 | 120.00p | 121.30p | 116.00p | 117.30p | 1457025 |
03/10/2011 | 122.40p | 122.40p | 120.50p | 122.20p | 1137095 |
*Close Price adjusted for both dividends and splits