Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2010 | 130.70p | 131.68p | 130.00p | 131.40p | 1451390 |
29/11/2010 | 130.10p | 131.40p | 130.00p | 130.00p | 1030805 |
26/11/2010 | 130.00p | 130.90p | 128.55p | 130.50p | 1754140 |
25/11/2010 | 128.70p | 130.20p | 127.40p | 130.20p | 1586385 |
24/11/2010 | 127.60p | 128.80p | 126.30p | 128.00p | 3397960 |
23/11/2010 | 128.40p | 128.40p | 126.60p | 126.60p | 3104890 |
22/11/2010 | 130.20p | 130.52p | 128.30p | 128.30p | 2156575 |
19/11/2010 | 129.60p | 130.35p | 129.00p | 129.30p | 1532545 |
18/11/2010 | 128.20p | 130.20p | 128.20p | 129.80p | 784250 |
17/11/2010 | 128.60p | 129.70p | 127.70p | 128.00p | 768010 |
16/11/2010 | 132.20p | 133.10p | 129.80p | 129.80p | 992875 |
15/11/2010 | 133.90p | 134.20p | 132.82p | 134.20p | 440170 |
12/11/2010 | 133.30p | 134.44p | 132.60p | 133.90p | 1175455 |
11/11/2010 | 135.60p | 136.54p | 134.29p | 134.80p | 784710 |
10/11/2010 | 136.70p | 136.80p | 135.40p | 135.40p | 751025 |
09/11/2010 | 136.00p | 136.80p | 135.10p | 136.60p | 1589175 |
08/11/2010 | 135.80p | 136.70p | 134.70p | 136.60p | 787435 |
05/11/2010 | 135.70p | 135.70p | 134.50p | 134.80p | 776350 |
04/11/2010 | 135.40p | 135.80p | 134.30p | 134.90p | 732480 |
03/11/2010 | 134.10p | 134.75p | 132.90p | 132.90p | 994070 |
02/11/2010 | 132.90p | 134.10p | 132.60p | 134.10p | 1072135 |
01/11/2010 | 133.20p | 133.50p | 132.40p | 132.50p | 1152455 |
29/10/2010 | 132.50p | 133.00p | 130.90p | 132.00p | 1357390 |
28/10/2010 | 132.40p | 133.40p | 131.75p | 132.40p | 734585 |
27/10/2010 | 133.30p | 133.30p | 131.30p | 131.30p | 944190 |
26/10/2010 | 134.50p | 134.55p | 132.65p | 133.30p | 659745 |
25/10/2010 | 134.30p | 134.60p | 132.25p | 134.20p | 729175 |
22/10/2010 | 132.80p | 132.80p | 131.12p | 132.50p | 632485 |
21/10/2010 | 130.80p | 132.60p | 130.80p | 131.60p | 799915 |
20/10/2010 | 130.20p | 131.00p | 129.63p | 130.90p | 1495515 |
19/10/2010 | 130.40p | 130.92p | 130.20p | 130.60p | 3163095 |
18/10/2010 | 130.10p | 130.80p | 129.60p | 129.80p | 1482845 |
15/10/2010 | 130.80p | 131.82p | 129.48p | 130.00p | 1067450 |
14/10/2010 | 132.00p | 132.20p | 130.70p | 130.70p | 726725 |
13/10/2010 | 128.90p | 131.80p | 128.90p | 131.80p | 439030 |
12/10/2010 | 128.80p | 129.88p | 128.48p | 128.80p | 498690 |
11/10/2010 | 128.20p | 130.10p | 128.20p | 129.90p | 432595 |
08/10/2010 | 130.00p | 131.10p | 128.00p | 128.00p | 839160 |
07/10/2010 | 129.50p | 131.20p | 129.40p | 130.00p | 994660 |
06/10/2010 | 129.80p | 131.00p | 129.30p | 130.20p | 674615 |
05/10/2010 | 127.90p | 129.60p | 127.82p | 129.30p | 409470 |
04/10/2010 | 127.80p | 129.07p | 127.80p | 128.00p | 546895 |
01/10/2010 | 128.30p | 129.25p | 127.72p | 128.40p | 698160 |
30/09/2010 | 126.40p | 128.70p | 126.00p | 128.00p | 1167715 |
29/09/2010 | 126.60p | 127.58p | 125.90p | 126.90p | 503570 |
28/09/2010 | 126.00p | 126.50p | 125.10p | 126.10p | 1443140 |
27/09/2010 | 127.50p | 127.50p | 126.10p | 126.10p | 789800 |
24/09/2010 | 124.50p | 126.70p | 124.50p | 126.40p | 576860 |
23/09/2010 | 125.70p | 126.62p | 124.40p | 125.30p | 740485 |
22/09/2010 | 125.20p | 126.00p | 123.95p | 125.50p | 1694210 |
21/09/2010 | 124.50p | 125.90p | 123.60p | 125.90p | 1707875 |
20/09/2010 | 122.80p | 125.00p | 122.25p | 125.00p | 467040 |
17/09/2010 | 123.00p | 123.00p | 121.29p | 122.30p | 2643345 |
16/09/2010 | 122.20p | 122.28p | 121.20p | 121.90p | 796075 |
15/09/2010 | 122.80p | 122.90p | 121.20p | 122.50p | 981865 |
14/09/2010 | 121.90p | 122.90p | 121.90p | 122.60p | 486695 |
13/09/2010 | 121.40p | 122.75p | 120.40p | 122.70p | 1586095 |
10/09/2010 | 120.20p | 121.30p | 119.75p | 121.20p | 1104210 |
09/09/2010 | 120.60p | 121.30p | 119.64p | 120.80p | 1100620 |
08/09/2010 | 120.20p | 120.60p | 118.90p | 120.60p | 619515 |
07/09/2010 | 120.90p | 121.38p | 120.05p | 120.30p | 900085 |
06/09/2010 | 120.20p | 121.48p | 120.19p | 121.20p | 738185 |
03/09/2010 | 116.00p | 120.10p | 116.00p | 120.10p | 881690 |
02/09/2010 | 116.00p | 118.00p | 115.42p | 117.60p | 605570 |
01/09/2010 | 114.90p | 116.40p | 114.40p | 116.40p | 808625 |
31/08/2010 | 113.50p | 114.40p | 112.00p | 114.40p | 441005 |
27/08/2010 | 114.60p | 114.95p | 112.00p | 113.60p | 759285 |
26/08/2010 | 114.10p | 115.40p | 113.20p | 113.20p | 834365 |
25/08/2010 | 113.90p | 115.10p | 112.11p | 114.20p | 345230 |
24/08/2010 | 115.50p | 116.45p | 113.00p | 113.70p | 794080 |
23/08/2010 | 117.30p | 117.78p | 116.10p | 116.70p | 744545 |
20/08/2010 | 117.40p | 118.45p | 115.70p | 116.40p | 520565 |
19/08/2010 | 119.00p | 119.70p | 116.60p | 116.60p | 637990 |
18/08/2010 | 117.40p | 118.80p | 116.46p | 118.00p | 608040 |
17/08/2010 | 116.10p | 117.90p | 115.15p | 117.40p | 1569750 |
16/08/2010 | 115.20p | 116.60p | 114.90p | 116.10p | 981980 |
13/08/2010 | 116.00p | 116.50p | 114.60p | 115.90p | 729690 |
12/08/2010 | 116.00p | 116.90p | 115.30p | 116.60p | 917770 |
11/08/2010 | 118.90p | 118.90p | 116.30p | 116.30p | 1206330 |
10/08/2010 | 119.00p | 119.70p | 118.20p | 119.10p | 976260 |
09/08/2010 | 118.80p | 119.60p | 118.30p | 119.40p | 813360 |
06/08/2010 | 118.80p | 119.20p | 116.80p | 117.80p | 1165405 |
05/08/2010 | 118.80p | 120.00p | 118.40p | 118.80p | 585180 |
04/08/2010 | 119.80p | 120.90p | 118.52p | 119.30p | 1435720 |
03/08/2010 | 121.20p | 121.50p | 119.90p | 119.90p | 1159370 |
02/08/2010 | 120.90p | 121.90p | 119.90p | 121.40p | 456905 |
30/07/2010 | 120.60p | 120.95p | 118.30p | 118.30p | 880150 |
29/07/2010 | 121.00p | 121.40p | 119.95p | 120.70p | 323630 |
28/07/2010 | 121.20p | 121.95p | 120.00p | 120.40p | 1218615 |
27/07/2010 | 122.10p | 122.60p | 121.70p | 122.00p | 905000 |
26/07/2010 | 121.20p | 122.20p | 120.70p | 122.00p | 1337115 |
23/07/2010 | 118.20p | 121.00p | 118.20p | 121.00p | 967980 |
22/07/2010 | 116.30p | 120.40p | 116.00p | 120.10p | 2085540 |
21/07/2010 | 117.00p | 119.00p | 116.60p | 118.70p | 990695 |
20/07/2010 | 115.60p | 117.58p | 114.80p | 116.00p | 872010 |
19/07/2010 | 115.60p | 116.78p | 115.00p | 116.30p | 1049530 |
16/07/2010 | 117.00p | 118.60p | 115.60p | 116.10p | 1137225 |
15/07/2010 | 117.50p | 118.70p | 116.40p | 116.90p | 567545 |
14/07/2010 | 118.50p | 118.80p | 116.64p | 118.10p | 1131895 |
13/07/2010 | 116.00p | 118.20p | 115.02p | 117.90p | 1116745 |
12/07/2010 | 115.10p | 116.68p | 115.10p | 116.10p | 710635 |
09/07/2010 | 114.20p | 115.10p | 113.70p | 114.80p | 5837115 |
08/07/2010 | 112.00p | 114.00p | 111.80p | 113.90p | 1503960 |
07/07/2010 | 110.20p | 111.80p | 109.10p | 111.80p | 2073400 |
06/07/2010 | 109.70p | 111.20p | 109.22p | 111.20p | 1174505 |
05/07/2010 | 108.40p | 110.10p | 108.40p | 109.10p | 1371510 |
02/07/2010 | 107.60p | 109.20p | 106.80p | 108.50p | 3617400 |
01/07/2010 | 109.80p | 110.90p | 106.60p | 106.60p | 1407210 |
30/06/2010 | 110.70p | 113.20p | 110.40p | 111.30p | 1229645 |
29/06/2010 | 112.10p | 113.60p | 110.85p | 111.30p | 949985 |
28/06/2010 | 112.10p | 114.30p | 112.10p | 114.30p | 1111965 |
25/06/2010 | 114.00p | 115.74p | 112.00p | 112.00p | 939650 |
24/06/2010 | 117.80p | 117.80p | 114.20p | 114.20p | 657030 |
23/06/2010 | 117.60p | 117.60p | 116.20p | 116.80p | 2226540 |
22/06/2010 | 118.90p | 119.30p | 117.70p | 118.30p | 2417735 |
21/06/2010 | 119.80p | 119.98p | 118.60p | 118.90p | 2070220 |
18/06/2010 | 116.10p | 118.40p | 116.10p | 118.40p | 4695680 |
17/06/2010 | 117.60p | 117.80p | 116.52p | 116.80p | 2624700 |
16/06/2010 | 116.70p | 117.30p | 115.32p | 117.00p | 1474980 |
15/06/2010 | 113.90p | 116.40p | 113.90p | 115.80p | 2312880 |
14/06/2010 | 113.50p | 115.60p | 113.50p | 115.60p | 1242345 |
11/06/2010 | 112.80p | 114.28p | 111.93p | 113.20p | 2494210 |
10/06/2010 | 109.80p | 112.10p | 109.80p | 112.10p | 1578465 |
09/06/2010 | 110.60p | 112.00p | 110.10p | 111.90p | 1555460 |
08/06/2010 | 111.50p | 112.10p | 109.60p | 110.60p | 1542210 |
07/06/2010 | 112.40p | 113.38p | 111.70p | 111.90p | 1768890 |
04/06/2010 | 114.80p | 116.70p | 113.80p | 113.80p | 1855110 |
03/06/2010 | 115.80p | 116.60p | 115.10p | 116.00p | 1012005 |
02/06/2010 | 112.50p | 113.70p | 110.50p | 113.70p | 964745 |
01/06/2010 | 114.60p | 114.60p | 112.40p | 114.20p | 1584315 |
28/05/2010 | 113.10p | 115.20p | 112.92p | 114.40p | 1682090 |
27/05/2010 | 110.10p | 112.88p | 110.10p | 112.80p | 4799965 |
26/05/2010 | 110.80p | 111.78p | 109.70p | 110.10p | 1443410 |
25/05/2010 | 108.60p | 110.00p | 107.40p | 109.20p | 1313990 |
24/05/2010 | 111.80p | 111.90p | 110.05p | 111.90p | 1068470 |
21/05/2010 | 111.30p | 112.00p | 108.22p | 110.60p | 1206345 |
20/05/2010 | 115.20p | 117.00p | 110.80p | 111.80p | 1853515 |
19/05/2010 | 118.00p | 118.28p | 114.30p | 114.30p | 1389805 |
18/05/2010 | 119.50p | 119.50p | 118.20p | 118.80p | 1023825 |
17/05/2010 | 117.10p | 119.40p | 116.90p | 117.50p | 609255 |
14/05/2010 | 119.40p | 120.88p | 117.50p | 117.70p | 1380710 |
13/05/2010 | 119.40p | 120.80p | 118.40p | 120.50p | 1410560 |
12/05/2010 | 116.00p | 118.30p | 115.70p | 118.20p | 1617250 |
11/05/2010 | 115.80p | 116.98p | 114.20p | 116.70p | 2023105 |
10/05/2010 | 114.20p | 118.30p | 114.20p | 117.00p | 2421165 |
07/05/2010 | 113.40p | 115.00p | 109.80p | 112.20p | 2366690 |
06/05/2010 | 116.80p | 117.80p | 115.80p | 115.90p | 767290 |
05/05/2010 | 120.20p | 121.70p | 116.80p | 117.60p | 1659960 |
04/05/2010 | 122.60p | 123.76p | 119.60p | 120.00p | 1526830 |
30/04/2010 | 121.20p | 123.38p | 120.62p | 122.80p | 11087220 |
29/04/2010 | 121.20p | 121.40p | 120.40p | 120.80p | 989860 |
28/04/2010 | 121.60p | 122.00p | 120.00p | 120.60p | 1486430 |
27/04/2010 | 123.00p | 123.50p | 122.00p | 122.00p | 4340460 |
26/04/2010 | 123.70p | 124.70p | 122.40p | 123.40p | 3541240 |
23/04/2010 | 122.10p | 123.40p | 121.70p | 123.00p | 1280490 |
22/04/2010 | 122.50p | 123.40p | 121.00p | 121.60p | 1093865 |
21/04/2010 | 123.00p | 123.20p | 122.00p | 122.00p | 4518710 |
20/04/2010 | 122.60p | 123.00p | 121.60p | 122.80p | 1643315 |
19/04/2010 | 123.40p | 123.40p | 121.60p | 121.60p | 1967725 |
16/04/2010 | 123.80p | 124.40p | 122.80p | 123.40p | 2137945 |
15/04/2010 | 123.70p | 124.00p | 122.60p | 124.00p | 2556670 |
14/04/2010 | 123.00p | 123.60p | 122.15p | 122.70p | 768075 |
13/04/2010 | 122.00p | 122.50p | 121.90p | 122.20p | 10593020 |
12/04/2010 | 122.60p | 123.30p | 122.30p | 122.60p | 647430 |
09/04/2010 | 122.80p | 123.00p | 122.20p | 122.80p | 929815 |
08/04/2010 | 122.70p | 123.45p | 121.60p | 122.40p | 1725770 |
07/04/2010 | 122.80p | 123.90p | 122.72p | 123.60p | 2117065 |
06/04/2010 | 121.40p | 123.28p | 121.40p | 123.10p | 804010 |
01/04/2010 | 122.10p | 122.65p | 121.20p | 121.60p | 3081230 |
31/03/2010 | 122.00p | 122.20p | 120.80p | 121.80p | 4702570 |
30/03/2010 | 122.40p | 123.00p | 121.40p | 121.60p | 3583835 |
29/03/2010 | 122.60p | 123.00p | 121.50p | 121.90p | 2819780 |
26/03/2010 | 121.60p | 122.40p | 121.60p | 122.20p | 10012785 |
25/03/2010 | 120.70p | 122.20p | 120.42p | 122.00p | 1672150 |
24/03/2010 | 120.00p | 121.00p | 119.00p | 120.60p | 5918375 |
23/03/2010 | 118.80p | 120.00p | 118.40p | 119.60p | 5758060 |
22/03/2010 | 119.40p | 120.00p | 118.22p | 118.50p | 3565640 |
19/03/2010 | 118.90p | 119.90p | 118.78p | 119.50p | 4928660 |
18/03/2010 | 118.60p | 118.80p | 117.60p | 118.40p | 1827805 |
17/03/2010 | 118.70p | 118.93p | 118.00p | 118.60p | 1518495 |
16/03/2010 | 117.80p | 118.48p | 117.10p | 117.90p | 2053770 |
15/03/2010 | 117.30p | 117.58p | 116.20p | 117.50p | 2337650 |
12/03/2010 | 115.80p | 117.00p | 115.60p | 116.80p | 3449320 |
11/03/2010 | 115.80p | 116.20p | 115.00p | 115.70p | 2912245 |
10/03/2010 | 114.00p | 116.50p | 113.80p | 116.20p | 3920115 |
09/03/2010 | 113.60p | 114.10p | 112.65p | 114.00p | 2666935 |
08/03/2010 | 113.00p | 113.35p | 112.10p | 112.80p | 1956505 |
05/03/2010 | 110.80p | 112.30p | 110.40p | 112.30p | 9175865 |
04/03/2010 | 110.80p | 111.75p | 110.00p | 110.30p | 2192740 |
03/03/2010 | 109.80p | 111.30p | 109.52p | 111.00p | 3159280 |
02/03/2010 | 108.40p | 110.20p | 108.10p | 110.00p | 4117670 |
01/03/2010 | 105.60p | 108.20p | 105.60p | 108.00p | 2122965 |
26/02/2010 | 103.80p | 104.80p | 103.80p | 104.80p | 3489605 |
25/02/2010 | 103.90p | 104.40p | 102.90p | 102.90p | 1395110 |
24/02/2010 | 103.80p | 104.20p | 103.22p | 104.20p | 1177720 |
23/02/2010 | 104.50p | 105.30p | 103.50p | 103.60p | 1323750 |
22/02/2010 | 104.00p | 104.80p | 104.00p | 104.00p | 874920 |
19/02/2010 | 102.60p | 104.00p | 102.50p | 104.00p | 3776760 |
18/02/2010 | 102.00p | 103.30p | 101.40p | 103.20p | 1412615 |
17/02/2010 | 100.30p | 101.90p | 99.82p | 101.80p | 2067925 |
*Close Price adjusted for both dividends and splits