Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2012 | 152.60p | 158.00p | 150.93p | 156.90p | 2270984 |
24/07/2012 | 153.00p | 155.80p | 152.10p | 152.70p | 825873 |
23/07/2012 | 155.30p | 156.00p | 152.10p | 152.80p | 853879 |
20/07/2012 | 155.70p | 157.50p | 154.90p | 156.00p | 1760219 |
19/07/2012 | 155.50p | 157.30p | 154.50p | 156.00p | 1864776 |
18/07/2012 | 155.40p | 156.90p | 155.00p | 155.40p | 1271260 |
17/07/2012 | 164.90p | 164.90p | 155.40p | 155.40p | 1185372 |
16/07/2012 | 166.00p | 166.00p | 161.80p | 164.00p | 659469 |
13/07/2012 | 164.90p | 167.90p | 164.90p | 166.50p | 641918 |
12/07/2012 | 167.00p | 167.60p | 164.70p | 164.80p | 814360 |
11/07/2012 | 170.80p | 170.80p | 166.10p | 167.20p | 653427 |
10/07/2012 | 169.50p | 172.10p | 167.30p | 170.90p | 792101 |
09/07/2012 | 170.40p | 170.80p | 167.30p | 168.40p | 783582 |
06/07/2012 | 165.40p | 170.02p | 165.40p | 170.00p | 1728149 |
05/07/2012 | 167.90p | 168.74p | 165.00p | 166.50p | 617076 |
04/07/2012 | 168.40p | 168.40p | 166.00p | 167.10p | 756040 |
03/07/2012 | 164.70p | 168.00p | 163.90p | 167.40p | 1399682 |
02/07/2012 | 160.80p | 164.60p | 160.50p | 164.50p | 1358585 |
29/06/2012 | 162.30p | 162.30p | 160.00p | 160.50p | 947989 |
28/06/2012 | 162.80p | 163.78p | 158.90p | 159.40p | 919448 |
27/06/2012 | 162.00p | 164.00p | 161.90p | 162.90p | 980518 |
26/06/2012 | 163.40p | 165.50p | 161.60p | 161.60p | 1236150 |
25/06/2012 | 163.00p | 164.30p | 161.90p | 163.60p | 1175017 |
22/06/2012 | 165.90p | 165.90p | 161.60p | 163.20p | 1355261 |
21/06/2012 | 167.00p | 168.90p | 165.20p | 167.00p | 978022 |
20/06/2012 | 161.00p | 167.90p | 159.20p | 167.30p | 2096608 |
19/06/2012 | 160.00p | 161.00p | 158.50p | 160.80p | 875269 |
18/06/2012 | 162.00p | 162.00p | 157.80p | 159.50p | 3425481 |
15/06/2012 | 160.90p | 162.30p | 159.80p | 160.00p | 5167711 |
14/06/2012 | 160.30p | 162.00p | 159.70p | 160.70p | 1465300 |
13/06/2012 | 159.90p | 161.50p | 158.30p | 160.50p | 945796 |
12/06/2012 | 162.80p | 162.90p | 157.60p | 159.50p | 2835606 |
11/06/2012 | 161.50p | 165.20p | 161.10p | 163.00p | 1248869 |
08/06/2012 | 160.50p | 160.50p | 157.60p | 158.30p | 1867802 |
07/06/2012 | 158.30p | 161.20p | 156.50p | 160.90p | 1141318 |
06/06/2012 | 159.00p | 161.80p | 157.20p | 157.30p | 546776 |
01/06/2012 | 160.40p | 160.60p | 155.37p | 158.30p | 575883 |
31/05/2012 | 162.50p | 164.20p | 159.00p | 159.80p | 914868 |
30/05/2012 | 164.30p | 164.38p | 160.50p | 161.20p | 565300 |
29/05/2012 | 159.50p | 165.00p | 159.00p | 165.00p | 649711 |
28/05/2012 | 157.10p | 160.50p | 157.10p | 158.20p | 1064464 |
25/05/2012 | 158.70p | 159.20p | 155.20p | 157.60p | 711392 |
24/05/2012 | 158.50p | 159.60p | 157.50p | 158.30p | 442843 |
23/05/2012 | 154.10p | 160.40p | 153.70p | 157.30p | 949472 |
22/05/2012 | 152.10p | 154.40p | 151.10p | 153.80p | 526220 |
21/05/2012 | 150.30p | 151.20p | 146.20p | 151.10p | 532323 |
18/05/2012 | 155.90p | 156.10p | 150.60p | 150.60p | 406987 |
17/05/2012 | 156.60p | 160.80p | 155.00p | 156.80p | 1168244 |
16/05/2012 | 158.60p | 158.60p | 154.10p | 156.10p | 724284 |
15/05/2012 | 160.60p | 163.00p | 158.30p | 159.50p | 626634 |
14/05/2012 | 163.90p | 163.90p | 157.90p | 158.90p | 741346 |
11/05/2012 | 162.10p | 165.50p | 160.70p | 164.20p | 530864 |
10/05/2012 | 163.00p | 164.90p | 160.90p | 162.50p | 821158 |
09/05/2012 | 163.30p | 165.50p | 159.00p | 162.30p | 1208054 |
08/05/2012 | 169.00p | 172.00p | 162.50p | 162.50p | 1417573 |
04/05/2012 | 173.00p | 174.07p | 166.70p | 168.50p | 825133 |
03/05/2012 | 173.90p | 176.00p | 171.50p | 174.00p | 1536788 |
02/05/2012 | 173.70p | 177.16p | 170.20p | 171.90p | 3186135 |
01/05/2012 | 169.00p | 170.68p | 166.90p | 169.00p | 424707 |
30/04/2012 | 168.20p | 172.30p | 167.65p | 170.00p | 1171746 |
27/04/2012 | 167.50p | 169.90p | 166.48p | 168.10p | 974814 |
26/04/2012 | 168.50p | 169.00p | 167.00p | 168.00p | 1116314 |
25/04/2012 | 165.90p | 169.40p | 165.70p | 168.10p | 568001 |
24/04/2012 | 164.70p | 166.50p | 163.30p | 165.50p | 561448 |
23/04/2012 | 167.10p | 167.23p | 162.50p | 164.00p | 808624 |
20/04/2012 | 168.30p | 168.84p | 165.50p | 166.50p | 1496394 |
19/04/2012 | 167.80p | 169.40p | 165.80p | 167.20p | 466428 |
18/04/2012 | 164.90p | 167.80p | 163.30p | 167.00p | 1029106 |
17/04/2012 | 166.90p | 167.49p | 163.00p | 164.50p | 1141303 |
16/04/2012 | 172.20p | 172.80p | 167.00p | 167.10p | 1149704 |
13/04/2012 | 170.20p | 174.20p | 169.40p | 172.80p | 1058089 |
12/04/2012 | 165.00p | 172.10p | 164.20p | 170.90p | 749810 |
11/04/2012 | 160.70p | 165.32p | 160.70p | 165.30p | 853324 |
10/04/2012 | 160.60p | 162.30p | 158.49p | 161.30p | 917716 |
05/04/2012 | 157.50p | 161.70p | 156.50p | 161.60p | 455356 |
04/04/2012 | 161.00p | 162.00p | 154.65p | 156.80p | 526949 |
03/04/2012 | 162.30p | 164.50p | 161.40p | 161.90p | 820010 |
02/04/2012 | 160.30p | 163.89p | 160.30p | 162.20p | 771617 |
30/03/2012 | 159.20p | 161.60p | 158.61p | 160.50p | 811985 |
29/03/2012 | 158.10p | 159.60p | 157.20p | 159.20p | 575177 |
28/03/2012 | 156.10p | 158.70p | 154.10p | 158.70p | 1177277 |
27/03/2012 | 154.10p | 159.60p | 153.23p | 156.60p | 1034612 |
26/03/2012 | 152.90p | 155.70p | 152.40p | 153.30p | 918210 |
23/03/2012 | 153.50p | 154.60p | 149.14p | 152.10p | 729543 |
22/03/2012 | 154.40p | 154.70p | 152.10p | 153.30p | 768914 |
21/03/2012 | 154.50p | 155.00p | 151.70p | 155.00p | 906457 |
20/03/2012 | 154.90p | 156.00p | 150.80p | 153.10p | 1919407 |
19/03/2012 | 159.90p | 160.90p | 153.20p | 154.90p | 1007427 |
16/03/2012 | 156.20p | 160.36p | 155.25p | 160.30p | 2163037 |
15/03/2012 | 158.40p | 158.90p | 155.50p | 156.00p | 601447 |
14/03/2012 | 154.50p | 159.50p | 151.62p | 158.00p | 729593 |
13/03/2012 | 155.00p | 156.20p | 152.20p | 153.70p | 1086450 |
12/03/2012 | 156.30p | 156.90p | 152.30p | 153.90p | 731358 |
09/03/2012 | 155.60p | 157.00p | 153.20p | 156.50p | 861915 |
08/03/2012 | 150.90p | 155.04p | 150.30p | 155.00p | 1026975 |
07/03/2012 | 150.30p | 151.80p | 146.90p | 151.00p | 872560 |
06/03/2012 | 149.90p | 151.40p | 147.56p | 151.40p | 825113 |
05/03/2012 | 156.00p | 158.51p | 148.60p | 150.00p | 1449592 |
02/03/2012 | 153.90p | 156.60p | 150.10p | 156.00p | 1447162 |
01/03/2012 | 142.10p | 151.80p | 142.10p | 151.80p | 2202654 |
29/02/2012 | 138.90p | 141.20p | 138.36p | 140.90p | 920871 |
28/02/2012 | 137.10p | 139.60p | 136.10p | 139.60p | 456900 |
27/02/2012 | 137.40p | 138.00p | 134.69p | 137.90p | 317749 |
24/02/2012 | 137.60p | 139.80p | 136.90p | 137.50p | 414335 |
23/02/2012 | 136.10p | 138.10p | 134.90p | 137.70p | 415114 |
22/02/2012 | 135.60p | 136.70p | 134.70p | 136.10p | 441360 |
21/02/2012 | 133.50p | 137.10p | 133.00p | 136.20p | 780460 |
20/02/2012 | 130.20p | 134.50p | 129.30p | 133.90p | 508967 |
17/02/2012 | 130.80p | 131.40p | 129.90p | 130.90p | 440739 |
16/02/2012 | 130.90p | 131.00p | 127.50p | 129.60p | 321332 |
15/02/2012 | 130.30p | 132.70p | 128.70p | 131.20p | 775983 |
14/02/2012 | 131.80p | 133.00p | 129.60p | 130.20p | 479970 |
13/02/2012 | 131.40p | 134.95p | 131.40p | 131.80p | 229624 |
10/02/2012 | 134.40p | 134.40p | 129.90p | 130.70p | 458394 |
09/02/2012 | 131.60p | 133.90p | 131.40p | 132.60p | 3412255 |
08/02/2012 | 131.00p | 133.10p | 129.40p | 131.10p | 317245 |
07/02/2012 | 132.90p | 132.90p | 129.20p | 130.80p | 399291 |
06/02/2012 | 131.20p | 132.55p | 129.00p | 132.30p | 258482 |
03/02/2012 | 130.10p | 132.70p | 130.10p | 131.20p | 954498 |
02/02/2012 | 122.00p | 130.30p | 122.00p | 130.20p | 2595781 |
01/02/2012 | 119.40p | 121.67p | 119.40p | 120.70p | 932942 |
31/01/2012 | 120.80p | 122.00p | 117.80p | 118.80p | 2081803 |
30/01/2012 | 120.10p | 123.50p | 119.20p | 120.00p | 484259 |
27/01/2012 | 118.10p | 120.80p | 118.10p | 120.30p | 668068 |
26/01/2012 | 121.70p | 124.30p | 120.40p | 122.60p | 438852 |
25/01/2012 | 121.50p | 121.50p | 118.40p | 121.00p | 479223 |
24/01/2012 | 121.50p | 122.90p | 119.80p | 121.00p | 571825 |
23/01/2012 | 125.90p | 127.80p | 122.30p | 122.30p | 3675556 |
20/01/2012 | 124.70p | 128.10p | 124.20p | 125.40p | 287180 |
19/01/2012 | 124.00p | 127.80p | 121.44p | 125.00p | 939763 |
18/01/2012 | 123.60p | 126.20p | 122.80p | 123.20p | 528901 |
17/01/2012 | 120.60p | 125.90p | 120.60p | 123.80p | 7897439 |
16/01/2012 | 118.10p | 121.50p | 117.84p | 120.00p | 1961979 |
13/01/2012 | 116.80p | 120.41p | 116.80p | 120.30p | 391566 |
12/01/2012 | 116.50p | 118.40p | 115.10p | 117.00p | 427368 |
11/01/2012 | 116.90p | 118.70p | 115.60p | 115.60p | 498701 |
10/01/2012 | 116.30p | 116.30p | 115.00p | 115.00p | 471608 |
09/01/2012 | 115.80p | 116.00p | 114.30p | 115.90p | 167845 |
06/01/2012 | 116.10p | 116.10p | 115.00p | 115.20p | 270616 |
05/01/2012 | 118.00p | 118.00p | 114.80p | 115.40p | 475191 |
04/01/2012 | 120.80p | 122.60p | 117.10p | 118.10p | 343160 |
03/01/2012 | 118.90p | 121.40p | 116.20p | 121.40p | 554284 |
30/12/2011 | 116.40p | 117.90p | 115.60p | 117.90p | 99997 |
29/12/2011 | 112.70p | 117.31p | 112.70p | 116.30p | 143589 |
28/12/2011 | 115.60p | 116.38p | 113.00p | 114.60p | 196957 |
23/12/2011 | 113.80p | 114.95p | 113.00p | 114.80p | 45386 |
22/12/2011 | 112.70p | 115.60p | 112.00p | 113.80p | 710920 |
21/12/2011 | 106.50p | 111.20p | 106.50p | 110.00p | 404641 |
20/12/2011 | 105.90p | 106.30p | 104.40p | 105.80p | 284752 |
19/12/2011 | 106.20p | 107.90p | 105.10p | 106.50p | 271727 |
16/12/2011 | 109.10p | 109.69p | 105.20p | 106.70p | 778513 |
15/12/2011 | 108.30p | 109.60p | 106.30p | 109.60p | 459962 |
14/12/2011 | 111.00p | 112.00p | 107.70p | 107.70p | 566960 |
13/12/2011 | 113.10p | 113.10p | 110.75p | 112.00p | 630025 |
12/12/2011 | 118.10p | 118.64p | 111.90p | 112.50p | 867270 |
09/12/2011 | 120.80p | 127.00p | 119.80p | 119.90p | 684497 |
08/12/2011 | 126.10p | 126.10p | 121.10p | 121.10p | 205878 |
07/12/2011 | 125.80p | 127.90p | 124.10p | 125.00p | 297892 |
06/12/2011 | 123.50p | 125.00p | 123.00p | 124.40p | 264684 |
05/12/2011 | 122.90p | 126.30p | 122.90p | 124.00p | 353903 |
02/12/2011 | 124.70p | 124.70p | 120.50p | 122.10p | 443913 |
01/12/2011 | 126.70p | 130.20p | 123.40p | 123.40p | 968035 |
30/11/2011 | 124.80p | 127.40p | 121.80p | 126.10p | 1394574 |
29/11/2011 | 121.70p | 126.40p | 120.90p | 125.30p | 356904 |
28/11/2011 | 120.10p | 123.40p | 117.40p | 122.20p | 406645 |
25/11/2011 | 118.30p | 122.70p | 117.10p | 119.40p | 353596 |
24/11/2011 | 118.70p | 120.50p | 116.90p | 118.00p | 619762 |
23/11/2011 | 118.80p | 121.90p | 118.40p | 119.10p | 1892443 |
22/11/2011 | 117.80p | 121.20p | 117.80p | 120.10p | 1317419 |
21/11/2011 | 117.10p | 118.70p | 114.50p | 117.90p | 1168401 |
18/11/2011 | 118.70p | 118.80p | 113.90p | 117.10p | 692434 |
17/11/2011 | 123.60p | 126.02p | 117.40p | 118.60p | 609407 |
16/11/2011 | 124.50p | 126.20p | 122.60p | 123.60p | 215368 |
15/11/2011 | 125.50p | 126.06p | 123.80p | 124.00p | 288919 |
14/11/2011 | 126.40p | 127.00p | 123.80p | 125.80p | 163487 |
11/11/2011 | 124.20p | 128.40p | 123.40p | 126.20p | 332219 |
10/11/2011 | 123.50p | 127.50p | 123.50p | 123.50p | 336541 |
09/11/2011 | 129.10p | 130.00p | 122.20p | 125.60p | 1340984 |
08/11/2011 | 126.00p | 127.80p | 126.00p | 126.40p | 695719 |
07/11/2011 | 127.30p | 128.00p | 124.00p | 124.60p | 367182 |
04/11/2011 | 125.50p | 128.20p | 125.50p | 128.00p | 477383 |
03/11/2011 | 120.20p | 130.90p | 119.40p | 127.60p | 1578195 |
02/11/2011 | 123.60p | 124.00p | 120.00p | 120.10p | 535425 |
01/11/2011 | 125.00p | 128.20p | 121.00p | 122.00p | 991853 |
31/10/2011 | 137.00p | 138.00p | 125.00p | 125.00p | 1010161 |
28/10/2011 | 135.50p | 138.70p | 132.80p | 138.20p | 418190 |
27/10/2011 | 131.40p | 134.80p | 130.00p | 134.60p | 421329 |
26/10/2011 | 128.70p | 130.00p | 127.71p | 129.00p | 443121 |
25/10/2011 | 128.00p | 129.40p | 126.00p | 129.20p | 394685 |
24/10/2011 | 126.90p | 129.50p | 125.00p | 129.00p | 726621 |
21/10/2011 | 126.00p | 127.30p | 125.00p | 125.60p | 393466 |
20/10/2011 | 125.90p | 127.50p | 124.90p | 125.00p | 531860 |
19/10/2011 | 128.70p | 129.00p | 125.00p | 125.50p | 479209 |
18/10/2011 | 125.30p | 128.70p | 125.20p | 127.00p | 308954 |
17/10/2011 | 126.90p | 127.60p | 125.00p | 125.80p | 387414 |
14/10/2011 | 127.00p | 127.50p | 125.00p | 126.50p | 278225 |
13/10/2011 | 125.60p | 127.10p | 125.00p | 125.50p | 422849 |
12/10/2011 | 123.80p | 128.10p | 123.10p | 125.50p | 343427 |
11/10/2011 | 119.60p | 126.80p | 119.60p | 125.50p | 586402 |
10/10/2011 | 118.40p | 121.20p | 117.10p | 120.70p | 202513 |
*Close Price adjusted for both dividends and splits