Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2011 | 122.40p | 122.40p | 120.50p | 122.20p | 1137095 |
30/09/2011 | 128.40p | 128.70p | 124.40p | 124.60p | 803735 |
29/09/2011 | 130.50p | 130.60p | 128.50p | 128.80p | 672260 |
28/09/2011 | 128.30p | 131.03p | 128.30p | 130.40p | 955985 |
27/09/2011 | 128.60p | 129.96p | 128.40p | 129.90p | 901560 |
26/09/2011 | 123.60p | 127.90p | 123.60p | 127.20p | 889680 |
23/09/2011 | 127.70p | 128.69p | 122.60p | 126.30p | 1232875 |
22/09/2011 | 130.90p | 130.90p | 126.50p | 127.40p | 964265 |
21/09/2011 | 134.90p | 135.96p | 132.60p | 132.60p | 601695 |
20/09/2011 | 134.20p | 137.20p | 134.10p | 135.60p | 733670 |
19/09/2011 | 135.80p | 136.00p | 134.00p | 134.80p | 625005 |
16/09/2011 | 136.50p | 137.40p | 135.70p | 136.90p | 1427295 |
15/09/2011 | 133.20p | 137.00p | 133.20p | 135.70p | 673505 |
14/09/2011 | 131.40p | 134.60p | 130.41p | 132.90p | 766000 |
13/09/2011 | 132.10p | 132.24p | 129.53p | 131.80p | 976280 |
12/09/2011 | 132.10p | 132.24p | 129.53p | 130.80p | 579615 |
09/09/2011 | 137.00p | 139.00p | 133.50p | 133.60p | 999500 |
08/09/2011 | 138.10p | 140.77p | 137.10p | 138.00p | 957045 |
07/09/2011 | 135.70p | 138.00p | 135.20p | 137.80p | 699600 |
06/09/2011 | 130.50p | 133.30p | 130.30p | 133.10p | 714685 |
05/09/2011 | 133.20p | 133.20p | 129.00p | 129.50p | 486350 |
02/09/2011 | 138.10p | 138.40p | 134.40p | 134.40p | 1314355 |
01/09/2011 | 139.80p | 141.02p | 138.30p | 139.10p | 466400 |
31/08/2011 | 134.60p | 139.60p | 133.47p | 139.50p | 1427405 |
30/08/2011 | 130.00p | 133.40p | 130.00p | 133.40p | 1015925 |
26/08/2011 | 129.60p | 129.60p | 126.40p | 128.80p | 1229705 |
25/08/2011 | 129.50p | 130.50p | 128.20p | 128.90p | 977760 |
24/08/2011 | 127.80p | 129.45p | 127.25p | 129.00p | 2002570 |
23/08/2011 | 129.00p | 130.30p | 125.40p | 127.20p | 1189630 |
22/08/2011 | 125.20p | 129.30p | 125.20p | 127.80p | 767410 |
19/08/2011 | 128.40p | 128.70p | 123.20p | 126.10p | 1859245 |
18/08/2011 | 134.20p | 135.70p | 123.60p | 127.50p | 2240660 |
17/08/2011 | 136.80p | 137.76p | 135.40p | 135.70p | 1515710 |
16/08/2011 | 140.70p | 141.01p | 137.70p | 137.70p | 2025825 |
15/08/2011 | 140.60p | 141.50p | 139.40p | 140.70p | 825960 |
12/08/2011 | 134.30p | 139.40p | 134.19p | 139.00p | 2017645 |
11/08/2011 | 130.20p | 135.00p | 130.20p | 135.00p | 1902325 |
10/08/2011 | 133.80p | 136.50p | 129.20p | 129.20p | 3131495 |
09/08/2011 | 129.80p | 133.00p | 124.30p | 133.00p | 2847760 |
08/08/2011 | 131.80p | 134.00p | 129.00p | 130.70p | 2326485 |
05/08/2011 | 134.90p | 136.70p | 132.30p | 134.30p | 2911680 |
04/08/2011 | 142.00p | 143.10p | 137.50p | 138.00p | 1203195 |
03/08/2011 | 144.60p | 144.60p | 140.27p | 141.10p | 1176190 |
02/08/2011 | 146.00p | 146.90p | 144.20p | 144.70p | 1271945 |
01/08/2011 | 148.70p | 149.20p | 146.00p | 146.00p | 650190 |
29/07/2011 | 147.40p | 148.30p | 145.90p | 146.20p | 706985 |
28/07/2011 | 149.00p | 149.68p | 147.62p | 148.50p | 1590895 |
27/07/2011 | 150.50p | 152.30p | 148.60p | 148.60p | 804710 |
26/07/2011 | 151.30p | 153.20p | 151.30p | 151.50p | 847460 |
25/07/2011 | 151.90p | 152.94p | 150.90p | 151.70p | 825970 |
22/07/2011 | 153.30p | 153.60p | 152.54p | 153.60p | 652040 |
21/07/2011 | 152.30p | 153.20p | 151.00p | 153.00p | 955615 |
20/07/2011 | 151.20p | 153.10p | 151.20p | 153.10p | 469990 |
19/07/2011 | 150.60p | 151.54p | 149.86p | 151.20p | 602680 |
18/07/2011 | 151.70p | 151.70p | 149.90p | 149.90p | 356720 |
15/07/2011 | 151.00p | 152.00p | 150.40p | 151.80p | 2201925 |
14/07/2011 | 151.00p | 152.20p | 150.65p | 152.00p | 690685 |
13/07/2011 | 153.40p | 153.40p | 151.70p | 152.50p | 965860 |
12/07/2011 | 151.60p | 153.80p | 150.70p | 152.10p | 1285640 |
11/07/2011 | 154.00p | 155.35p | 153.36p | 153.90p | 674850 |
08/07/2011 | 156.60p | 156.60p | 154.20p | 154.50p | 1708425 |
07/07/2011 | 154.50p | 156.43p | 154.40p | 156.20p | 1693840 |
06/07/2011 | 154.50p | 155.12p | 153.80p | 154.40p | 1004345 |
05/07/2011 | 154.70p | 154.97p | 153.78p | 153.90p | 1341415 |
04/07/2011 | 154.40p | 154.40p | 153.00p | 153.90p | 770450 |
01/07/2011 | 152.00p | 154.00p | 151.00p | 154.00p | 1227465 |
30/06/2011 | 149.80p | 152.00p | 148.52p | 152.00p | 772840 |
29/06/2011 | 146.40p | 149.40p | 146.40p | 149.00p | 623910 |
28/06/2011 | 144.70p | 146.40p | 144.50p | 146.40p | 1042420 |
27/06/2011 | 143.60p | 144.60p | 143.00p | 144.60p | 257120 |
24/06/2011 | 142.60p | 144.00p | 142.50p | 143.40p | 957515 |
23/06/2011 | 143.20p | 144.14p | 141.70p | 141.70p | 788955 |
22/06/2011 | 143.80p | 144.24p | 143.28p | 143.90p | 599120 |
21/06/2011 | 143.40p | 143.80p | 142.65p | 143.70p | 1439790 |
20/06/2011 | 143.20p | 143.20p | 141.12p | 142.50p | 797115 |
17/06/2011 | 141.00p | 143.40p | 140.30p | 142.50p | 2769290 |
16/06/2011 | 142.00p | 142.50p | 141.00p | 142.20p | 858745 |
15/06/2011 | 144.80p | 144.83p | 141.80p | 141.80p | 1001520 |
14/06/2011 | 146.10p | 146.10p | 144.30p | 144.40p | 1139010 |
13/06/2011 | 145.60p | 145.80p | 144.60p | 145.10p | 1042575 |
10/06/2011 | 146.70p | 146.70p | 144.90p | 145.10p | 1356710 |
09/06/2011 | 146.40p | 146.60p | 145.00p | 146.60p | 1139700 |
08/06/2011 | 147.20p | 147.20p | 145.30p | 146.00p | 1307270 |
07/06/2011 | 147.60p | 147.60p | 145.56p | 147.10p | 1818470 |
06/06/2011 | 145.90p | 147.30p | 145.70p | 147.10p | 1116005 |
03/06/2011 | 147.20p | 147.50p | 145.40p | 146.70p | 2117080 |
02/06/2011 | 145.40p | 147.70p | 145.40p | 146.00p | 1657765 |
01/06/2011 | 148.00p | 148.20p | 146.50p | 147.00p | 859650 |
31/05/2011 | 147.20p | 147.90p | 146.22p | 147.80p | 2077570 |
27/05/2011 | 146.40p | 146.75p | 145.75p | 146.00p | 1789885 |
26/05/2011 | 147.40p | 147.58p | 144.80p | 145.30p | 1180525 |
25/05/2011 | 146.00p | 146.86p | 145.60p | 146.20p | 854425 |
24/05/2011 | 147.50p | 147.84p | 146.70p | 147.00p | 1201495 |
23/05/2011 | 148.20p | 148.40p | 145.66p | 146.80p | 761240 |
20/05/2011 | 149.20p | 150.40p | 148.40p | 149.00p | 3093675 |
19/05/2011 | 147.40p | 149.20p | 147.40p | 149.10p | 842820 |
18/05/2011 | 147.50p | 147.90p | 146.80p | 147.50p | 773030 |
17/05/2011 | 147.80p | 148.36p | 146.20p | 146.20p | 1748250 |
16/05/2011 | 147.60p | 149.39p | 147.00p | 149.10p | 1342790 |
13/05/2011 | 149.00p | 149.62p | 148.01p | 149.20p | 1766295 |
12/05/2011 | 148.40p | 148.80p | 147.05p | 147.80p | 1272775 |
11/05/2011 | 150.10p | 150.20p | 148.10p | 148.60p | 1307325 |
10/05/2011 | 148.60p | 150.30p | 148.00p | 149.80p | 2113570 |
09/05/2011 | 148.20p | 149.20p | 146.88p | 148.00p | 1424135 |
06/05/2011 | 147.10p | 148.80p | 146.10p | 148.80p | 1838415 |
05/05/2011 | 150.50p | 150.50p | 147.00p | 147.80p | 1559385 |
04/05/2011 | 151.80p | 152.30p | 149.00p | 149.70p | 973170 |
03/05/2011 | 152.30p | 152.90p | 152.05p | 152.80p | 1128140 |
28/04/2011 | 151.20p | 151.40p | 150.48p | 151.40p | 1043075 |
27/04/2011 | 150.70p | 151.60p | 150.02p | 150.30p | 636950 |
26/04/2011 | 148.90p | 150.80p | 147.80p | 150.80p | 1452600 |
21/04/2011 | 148.70p | 149.04p | 147.50p | 148.00p | 1758810 |
20/04/2011 | 146.60p | 147.85p | 145.70p | 147.80p | 1044995 |
19/04/2011 | 146.50p | 146.50p | 144.40p | 144.70p | 930600 |
18/04/2011 | 146.80p | 147.35p | 144.00p | 144.10p | 607620 |
15/04/2011 | 146.20p | 152.80p | 145.84p | 147.00p | 1203795 |
14/04/2011 | 146.80p | 147.00p | 145.25p | 146.10p | 850070 |
13/04/2011 | 146.90p | 148.88p | 146.80p | 147.00p | 1667945 |
12/04/2011 | 148.50p | 148.50p | 146.60p | 146.60p | 880980 |
11/04/2011 | 149.40p | 149.40p | 148.32p | 148.70p | 926810 |
08/04/2011 | 149.10p | 149.25p | 147.70p | 149.00p | 2033215 |
07/04/2011 | 149.00p | 149.10p | 147.88p | 148.50p | 1094400 |
06/04/2011 | 148.60p | 149.62p | 148.20p | 149.00p | 1652955 |
05/04/2011 | 148.80p | 149.12p | 148.20p | 148.30p | 1992310 |
04/04/2011 | 149.60p | 150.00p | 148.00p | 149.60p | 1570100 |
01/04/2011 | 148.70p | 149.80p | 147.60p | 149.70p | 4082290 |
31/03/2011 | 147.80p | 148.40p | 146.80p | 148.40p | 2744955 |
30/03/2011 | 146.90p | 147.80p | 146.00p | 147.80p | 4182340 |
29/03/2011 | 146.10p | 146.52p | 145.40p | 146.00p | 1872765 |
28/03/2011 | 146.00p | 146.70p | 145.42p | 146.60p | 1539870 |
25/03/2011 | 143.90p | 146.00p | 143.18p | 146.00p | 2346125 |
24/03/2011 | 140.00p | 142.83p | 140.00p | 142.70p | 4656610 |
23/03/2011 | 139.80p | 140.10p | 138.73p | 140.00p | 1335685 |
22/03/2011 | 140.40p | 140.60p | 139.20p | 139.40p | 1641850 |
21/03/2011 | 138.40p | 140.30p | 138.30p | 140.00p | 2166735 |
18/03/2011 | 139.30p | 139.30p | 137.35p | 137.60p | 2525755 |
17/03/2011 | 139.00p | 139.40p | 137.00p | 137.90p | 2101585 |
16/03/2011 | 139.40p | 139.40p | 136.80p | 137.40p | 1462545 |
15/03/2011 | 138.30p | 138.40p | 136.50p | 138.40p | 2529275 |
14/03/2011 | 139.90p | 140.60p | 138.40p | 140.20p | 1938470 |
11/03/2011 | 140.00p | 140.60p | 139.10p | 139.40p | 1114870 |
10/03/2011 | 141.20p | 142.29p | 139.30p | 140.20p | 1008215 |
09/03/2011 | 143.00p | 143.90p | 141.20p | 141.20p | 978725 |
08/03/2011 | 142.80p | 144.00p | 141.90p | 143.90p | 1122620 |
07/03/2011 | 142.40p | 143.60p | 142.20p | 143.00p | 1146980 |
04/03/2011 | 141.60p | 143.40p | 141.60p | 143.00p | 1174670 |
03/03/2011 | 140.20p | 142.10p | 139.60p | 142.10p | 1499170 |
02/03/2011 | 140.10p | 140.70p | 139.40p | 139.40p | 601040 |
01/03/2011 | 143.50p | 145.00p | 140.90p | 140.90p | 1478180 |
28/02/2011 | 145.00p | 145.09p | 142.80p | 144.00p | 1859205 |
25/02/2011 | 142.10p | 145.30p | 141.60p | 145.30p | 783895 |
24/02/2011 | 141.00p | 142.16p | 140.20p | 140.50p | 2154525 |
23/02/2011 | 146.40p | 146.40p | 141.72p | 142.00p | 1313230 |
22/02/2011 | 145.90p | 147.10p | 144.70p | 146.70p | 1144820 |
21/02/2011 | 147.20p | 148.04p | 146.20p | 147.20p | 966650 |
18/02/2011 | 147.80p | 148.70p | 147.28p | 148.30p | 895185 |
17/02/2011 | 148.70p | 148.80p | 147.80p | 148.30p | 726865 |
16/02/2011 | 147.70p | 148.50p | 146.80p | 148.50p | 642895 |
15/02/2011 | 147.00p | 147.80p | 146.20p | 146.70p | 1197970 |
14/02/2011 | 146.00p | 147.60p | 145.80p | 147.60p | 669160 |
11/02/2011 | 143.50p | 145.70p | 142.55p | 145.70p | 987060 |
10/02/2011 | 143.60p | 144.60p | 142.70p | 142.80p | 1169460 |
09/02/2011 | 143.50p | 144.80p | 143.50p | 144.00p | 568040 |
08/02/2011 | 144.00p | 145.05p | 143.60p | 144.30p | 2036430 |
07/02/2011 | 143.60p | 144.45p | 142.90p | 144.40p | 1289430 |
04/02/2011 | 142.40p | 143.20p | 142.00p | 142.50p | 411335 |
03/02/2011 | 142.00p | 143.23p | 141.80p | 142.00p | 738385 |
02/02/2011 | 142.40p | 143.50p | 142.40p | 142.80p | 594545 |
01/02/2011 | 141.60p | 142.50p | 140.73p | 142.30p | 1217075 |
31/01/2011 | 141.00p | 141.98p | 139.80p | 141.00p | 1207245 |
28/01/2011 | 142.90p | 143.50p | 141.70p | 142.10p | 1061915 |
27/01/2011 | 142.50p | 143.40p | 142.30p | 143.20p | 1228255 |
26/01/2011 | 141.60p | 143.40p | 141.25p | 142.00p | 892375 |
25/01/2011 | 140.80p | 142.21p | 140.80p | 140.80p | 1889710 |
24/01/2011 | 141.50p | 141.96p | 140.80p | 141.20p | 460715 |
21/01/2011 | 141.80p | 141.80p | 140.60p | 140.80p | 1366285 |
20/01/2011 | 141.90p | 142.46p | 141.00p | 141.10p | 495340 |
19/01/2011 | 143.20p | 143.78p | 142.70p | 142.70p | 711050 |
18/01/2011 | 142.50p | 143.50p | 141.77p | 143.50p | 1373540 |
17/01/2011 | 142.00p | 142.40p | 141.56p | 142.10p | 417630 |
14/01/2011 | 141.80p | 143.30p | 141.44p | 142.00p | 845625 |
13/01/2011 | 142.20p | 143.08p | 141.60p | 141.80p | 720940 |
12/01/2011 | 141.40p | 142.90p | 141.40p | 142.90p | 1638790 |
11/01/2011 | 140.40p | 141.08p | 140.40p | 140.80p | 2996495 |
10/01/2011 | 139.60p | 140.14p | 139.20p | 139.40p | 630760 |
07/01/2011 | 141.10p | 141.75p | 140.00p | 140.10p | 967995 |
06/01/2011 | 141.50p | 142.05p | 140.40p | 140.90p | 2275540 |
05/01/2011 | 141.70p | 142.35p | 140.60p | 141.30p | 1577170 |
04/01/2011 | 143.00p | 143.65p | 141.90p | 142.50p | 894945 |
31/12/2010 | 141.60p | 141.70p | 140.60p | 141.60p | 1047325 |
30/12/2010 | 140.70p | 141.30p | 139.82p | 140.20p | 698095 |
29/12/2010 | 141.40p | 141.70p | 140.30p | 140.70p | 534410 |
24/12/2010 | 141.00p | 142.20p | 140.40p | 140.40p | 383670 |
23/12/2010 | 141.80p | 141.80p | 140.30p | 141.00p | 502305 |
22/12/2010 | 142.70p | 142.70p | 140.40p | 141.60p | 760250 |
21/12/2010 | 141.10p | 142.30p | 140.70p | 141.80p | 665220 |
20/12/2010 | 140.10p | 141.60p | 139.72p | 140.40p | 267285 |
17/12/2010 | 140.80p | 141.10p | 139.90p | 140.30p | 1778365 |
16/12/2010 | 140.80p | 141.28p | 139.60p | 140.10p | 1051785 |
15/12/2010 | 139.80p | 141.10p | 139.30p | 140.70p | 697630 |
*Close Price adjusted for both dividends and splits