Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2011 | 114.90p | 117.90p | 114.90p | 117.40p | 457479 |
06/10/2011 | 113.20p | 116.30p | 113.20p | 115.70p | 536894 |
05/10/2011 | 112.80p | 115.70p | 111.40p | 112.80p | 414356 |
04/10/2011 | 112.00p | 114.20p | 109.50p | 109.50p | 439197 |
03/10/2011 | 119.10p | 124.10p | 113.30p | 114.20p | 764802 |
30/09/2011 | 120.50p | 122.51p | 119.70p | 122.50p | 517923 |
29/09/2011 | 123.10p | 123.10p | 119.90p | 120.10p | 377417 |
28/09/2011 | 123.60p | 128.40p | 119.90p | 122.70p | 884684 |
27/09/2011 | 122.80p | 126.40p | 119.90p | 124.70p | 441541 |
26/09/2011 | 120.80p | 122.90p | 119.10p | 120.10p | 2019022 |
23/09/2011 | 123.30p | 124.50p | 121.10p | 123.20p | 1166485 |
22/09/2011 | 124.10p | 125.97p | 121.50p | 123.00p | 716590 |
21/09/2011 | 128.70p | 128.70p | 122.80p | 125.10p | 885534 |
20/09/2011 | 126.50p | 127.00p | 125.00p | 126.00p | 522188 |
19/09/2011 | 124.90p | 127.30p | 124.50p | 125.00p | 634523 |
16/09/2011 | 125.60p | 127.00p | 123.90p | 125.30p | 1389361 |
15/09/2011 | 124.20p | 126.80p | 123.30p | 124.10p | 999274 |
14/09/2011 | 120.00p | 123.70p | 120.00p | 121.50p | 379502 |
13/09/2011 | 124.50p | 124.50p | 120.90p | 122.10p | 288748 |
12/09/2011 | 121.60p | 124.50p | 121.30p | 122.70p | 59427 |
09/09/2011 | 125.90p | 125.90p | 121.60p | 122.90p | 211568 |
08/09/2011 | 124.20p | 127.60p | 122.10p | 125.60p | 337738 |
07/09/2011 | 125.20p | 125.20p | 120.60p | 124.00p | 603903 |
06/09/2011 | 121.90p | 124.40p | 120.10p | 121.60p | 374694 |
05/09/2011 | 125.30p | 128.40p | 120.30p | 121.60p | 480873 |
02/09/2011 | 126.30p | 130.60p | 123.10p | 128.00p | 680657 |
01/09/2011 | 125.40p | 125.80p | 123.70p | 125.80p | 392984 |
31/08/2011 | 120.90p | 126.60p | 120.50p | 126.60p | 713608 |
30/08/2011 | 122.50p | 122.68p | 120.10p | 120.50p | 438385 |
26/08/2011 | 120.10p | 120.20p | 116.80p | 120.10p | 266392 |
25/08/2011 | 122.00p | 123.00p | 118.30p | 119.10p | 415045 |
24/08/2011 | 119.80p | 120.60p | 117.90p | 120.10p | 323433 |
23/08/2011 | 119.00p | 122.20p | 117.80p | 118.80p | 438345 |
22/08/2011 | 115.60p | 118.10p | 115.60p | 117.40p | 502590 |
19/08/2011 | 119.20p | 119.40p | 115.00p | 116.00p | 762442 |
18/08/2011 | 127.20p | 127.40p | 117.40p | 118.80p | 669027 |
17/08/2011 | 130.00p | 130.00p | 126.40p | 127.40p | 556150 |
16/08/2011 | 131.20p | 132.40p | 129.00p | 130.50p | 699687 |
15/08/2011 | 130.40p | 134.90p | 127.90p | 133.30p | 498284 |
12/08/2011 | 123.80p | 129.30p | 121.00p | 128.60p | 733741 |
11/08/2011 | 122.50p | 126.10p | 120.70p | 124.10p | 833868 |
10/08/2011 | 124.80p | 125.00p | 119.00p | 120.00p | 1395100 |
09/08/2011 | 118.40p | 125.80p | 115.10p | 124.90p | 3257330 |
08/08/2011 | 123.60p | 126.30p | 114.60p | 119.80p | 1366207 |
05/08/2011 | 123.60p | 128.60p | 122.20p | 123.20p | 1185351 |
04/08/2011 | 128.50p | 132.00p | 123.10p | 124.10p | 1942909 |
03/08/2011 | 126.60p | 127.60p | 124.50p | 125.90p | 609132 |
02/08/2011 | 129.10p | 131.40p | 127.80p | 128.10p | 767082 |
01/08/2011 | 129.50p | 133.80p | 129.00p | 129.70p | 841062 |
29/07/2011 | 127.00p | 130.40p | 127.00p | 130.40p | 698278 |
28/07/2011 | 126.00p | 130.11p | 125.90p | 128.50p | 621990 |
27/07/2011 | 134.00p | 135.50p | 121.10p | 126.70p | 1991165 |
26/07/2011 | 133.80p | 136.00p | 133.70p | 135.00p | 593911 |
25/07/2011 | 136.00p | 136.60p | 133.20p | 134.00p | 709984 |
22/07/2011 | 137.40p | 138.90p | 136.20p | 136.60p | 393105 |
21/07/2011 | 137.00p | 138.75p | 135.60p | 136.80p | 549081 |
20/07/2011 | 134.80p | 140.10p | 133.40p | 137.80p | 921543 |
19/07/2011 | 133.30p | 135.00p | 132.10p | 134.60p | 481996 |
18/07/2011 | 134.70p | 135.10p | 131.80p | 132.50p | 402294 |
15/07/2011 | 135.60p | 136.50p | 134.30p | 134.90p | 760496 |
14/07/2011 | 137.50p | 138.00p | 135.20p | 135.60p | 667774 |
13/07/2011 | 138.60p | 140.00p | 136.80p | 137.60p | 3095837 |
12/07/2011 | 139.90p | 141.50p | 136.80p | 139.00p | 1096026 |
11/07/2011 | 142.20p | 142.70p | 138.60p | 140.10p | 1474332 |
08/07/2011 | 148.00p | 148.50p | 138.80p | 143.30p | 2245889 |
07/07/2011 | 151.90p | 151.90p | 149.90p | 150.80p | 486052 |
06/07/2011 | 150.20p | 151.50p | 149.40p | 151.10p | 1152875 |
05/07/2011 | 150.10p | 150.70p | 149.40p | 150.10p | 636949 |
04/07/2011 | 149.60p | 151.80p | 149.40p | 149.50p | 543240 |
01/07/2011 | 148.50p | 150.60p | 148.50p | 149.40p | 810783 |
30/06/2011 | 149.80p | 150.40p | 148.90p | 149.00p | 551973 |
29/06/2011 | 148.10p | 150.00p | 147.00p | 149.40p | 580270 |
28/06/2011 | 148.50p | 149.10p | 146.80p | 147.60p | 501399 |
27/06/2011 | 149.10p | 150.30p | 147.02p | 148.00p | 225344 |
24/06/2011 | 149.10p | 151.00p | 147.30p | 148.90p | 684316 |
23/06/2011 | 148.60p | 148.70p | 146.80p | 146.80p | 308793 |
22/06/2011 | 151.00p | 151.80p | 148.70p | 149.00p | 675636 |
21/06/2011 | 149.70p | 152.10p | 147.80p | 150.90p | 762757 |
20/06/2011 | 149.00p | 149.80p | 147.60p | 149.10p | 458582 |
17/06/2011 | 151.20p | 151.80p | 144.80p | 149.50p | 1878006 |
16/06/2011 | 150.20p | 151.00p | 147.50p | 148.00p | 892351 |
15/06/2011 | 150.40p | 151.50p | 148.50p | 150.50p | 914648 |
14/06/2011 | 148.60p | 152.90p | 148.60p | 150.90p | 912195 |
13/06/2011 | 146.40p | 149.50p | 146.00p | 149.10p | 345752 |
10/06/2011 | 147.00p | 149.50p | 145.80p | 146.50p | 313885 |
09/06/2011 | 147.30p | 147.40p | 145.10p | 146.90p | 494314 |
08/06/2011 | 148.20p | 148.60p | 145.70p | 147.00p | 949937 |
07/06/2011 | 149.50p | 151.30p | 146.50p | 148.80p | 706479 |
06/06/2011 | 149.50p | 151.00p | 145.00p | 150.20p | 568154 |
03/06/2011 | 152.80p | 152.80p | 147.20p | 149.70p | 924117 |
02/06/2011 | 152.50p | 153.60p | 149.80p | 152.10p | 691420 |
01/06/2011 | 154.30p | 154.30p | 151.90p | 153.00p | 4089951 |
31/05/2011 | 153.70p | 154.90p | 153.40p | 154.10p | 588782 |
27/05/2011 | 154.00p | 154.70p | 153.57p | 153.90p | 516324 |
26/05/2011 | 152.90p | 154.60p | 150.50p | 154.50p | 1140364 |
25/05/2011 | 148.50p | 153.95p | 148.50p | 152.80p | 556707 |
24/05/2011 | 150.00p | 152.60p | 148.60p | 151.10p | 698414 |
23/05/2011 | 149.90p | 150.60p | 147.00p | 150.00p | 835721 |
20/05/2011 | 151.40p | 151.90p | 147.80p | 151.80p | 2521379 |
19/05/2011 | 148.30p | 151.51p | 147.31p | 151.30p | 608966 |
18/05/2011 | 147.40p | 148.30p | 146.30p | 147.70p | 291362 |
17/05/2011 | 147.40p | 147.70p | 145.10p | 146.70p | 1244755 |
16/05/2011 | 151.60p | 151.70p | 146.80p | 148.10p | 1714245 |
13/05/2011 | 150.50p | 155.20p | 149.80p | 152.40p | 1849740 |
12/05/2011 | 145.10p | 153.00p | 142.85p | 150.00p | 1983739 |
11/05/2011 | 144.30p | 147.70p | 143.20p | 146.70p | 1113099 |
10/05/2011 | 140.10p | 144.50p | 140.10p | 144.00p | 1054306 |
09/05/2011 | 137.80p | 140.90p | 137.54p | 140.40p | 457267 |
06/05/2011 | 137.10p | 139.30p | 134.10p | 137.80p | 1147051 |
05/05/2011 | 135.80p | 138.10p | 135.80p | 137.10p | 4358884 |
04/05/2011 | 142.40p | 142.40p | 134.50p | 135.80p | 1230104 |
03/05/2011 | 144.00p | 145.70p | 141.20p | 141.40p | 722980 |
28/04/2011 | 135.20p | 146.30p | 134.70p | 146.00p | 1171199 |
27/04/2011 | 134.60p | 135.50p | 131.90p | 134.70p | 594036 |
26/04/2011 | 134.80p | 135.80p | 133.60p | 134.10p | 573002 |
21/04/2011 | 135.50p | 135.90p | 131.60p | 133.10p | 967817 |
20/04/2011 | 135.80p | 138.60p | 135.00p | 135.20p | 377160 |
19/04/2011 | 134.50p | 135.90p | 134.50p | 135.40p | 173721 |
18/04/2011 | 133.60p | 134.50p | 133.00p | 134.20p | 543580 |
15/04/2011 | 135.30p | 136.60p | 133.10p | 133.90p | 170779 |
14/04/2011 | 137.90p | 138.00p | 134.50p | 135.20p | 314249 |
13/04/2011 | 138.00p | 139.60p | 137.40p | 138.00p | 1007803 |
12/04/2011 | 137.50p | 138.70p | 136.90p | 137.90p | 1005076 |
11/04/2011 | 137.70p | 139.10p | 136.10p | 137.20p | 161258 |
08/04/2011 | 137.40p | 139.80p | 136.80p | 138.00p | 633688 |
07/04/2011 | 137.00p | 137.80p | 135.70p | 137.20p | 460700 |
06/04/2011 | 136.10p | 138.00p | 136.00p | 136.70p | 710482 |
05/04/2011 | 135.80p | 138.00p | 135.40p | 137.40p | 936450 |
04/04/2011 | 136.50p | 138.00p | 134.80p | 136.40p | 999468 |
01/04/2011 | 138.40p | 140.47p | 135.12p | 137.10p | 1578429 |
31/03/2011 | 139.10p | 141.10p | 136.00p | 137.50p | 1439679 |
30/03/2011 | 141.50p | 142.00p | 139.70p | 139.80p | 571308 |
29/03/2011 | 142.90p | 142.90p | 140.30p | 141.10p | 312245 |
28/03/2011 | 143.50p | 144.20p | 142.10p | 142.40p | 278556 |
25/03/2011 | 143.40p | 143.50p | 142.00p | 143.10p | 330783 |
24/03/2011 | 142.00p | 143.20p | 139.80p | 142.50p | 728514 |
23/03/2011 | 141.70p | 143.50p | 140.80p | 142.00p | 416321 |
22/03/2011 | 143.60p | 144.80p | 140.50p | 143.20p | 418804 |
21/03/2011 | 143.00p | 145.40p | 141.70p | 143.70p | 418652 |
18/03/2011 | 143.50p | 144.20p | 140.90p | 142.10p | 1106456 |
17/03/2011 | 141.30p | 143.10p | 138.50p | 142.50p | 900870 |
16/03/2011 | 143.30p | 145.90p | 139.40p | 139.50p | 750193 |
15/03/2011 | 143.40p | 145.60p | 142.00p | 143.90p | 605751 |
14/03/2011 | 143.10p | 147.50p | 143.10p | 145.40p | 395206 |
11/03/2011 | 142.30p | 146.50p | 137.53p | 145.00p | 697534 |
10/03/2011 | 147.50p | 147.50p | 142.80p | 142.90p | 923057 |
09/03/2011 | 150.70p | 150.70p | 145.20p | 146.40p | 967356 |
08/03/2011 | 149.80p | 152.20p | 149.00p | 151.30p | 1094556 |
07/03/2011 | 152.30p | 152.60p | 149.10p | 149.90p | 577231 |
04/03/2011 | 154.60p | 155.00p | 151.10p | 152.10p | 690873 |
03/03/2011 | 148.60p | 153.00p | 144.80p | 152.50p | 1714013 |
02/03/2011 | 157.90p | 159.16p | 154.10p | 155.30p | 1391142 |
01/03/2011 | 157.10p | 163.70p | 156.70p | 160.00p | 1087761 |
28/02/2011 | 148.10p | 159.60p | 148.10p | 156.00p | 587838 |
25/02/2011 | 149.50p | 150.80p | 147.70p | 150.80p | 321496 |
24/02/2011 | 147.50p | 150.50p | 146.80p | 150.40p | 341981 |
23/02/2011 | 152.70p | 152.70p | 148.50p | 150.70p | 345142 |
22/02/2011 | 153.00p | 153.30p | 148.10p | 151.50p | 468687 |
21/02/2011 | 154.10p | 155.90p | 153.35p | 155.40p | 221155 |
18/02/2011 | 158.00p | 158.00p | 155.40p | 156.20p | 341743 |
17/02/2011 | 156.30p | 157.90p | 155.30p | 157.90p | 380510 |
16/02/2011 | 154.50p | 156.80p | 154.04p | 156.70p | 1737465 |
15/02/2011 | 156.00p | 156.50p | 153.30p | 155.20p | 668929 |
14/02/2011 | 155.17p | 156.70p | 152.70p | 156.30p | 1032062 |
11/02/2011 | 150.30p | 154.20p | 149.70p | 154.20p | 520594 |
10/02/2011 | 149.50p | 152.40p | 147.40p | 151.70p | 573452 |
09/02/2011 | 150.90p | 153.60p | 146.40p | 150.20p | 743173 |
08/02/2011 | 156.20p | 156.20p | 150.70p | 152.30p | 754394 |
07/02/2011 | 153.50p | 156.70p | 150.00p | 156.00p | 814360 |
04/02/2011 | 147.50p | 161.60p | 147.50p | 152.40p | 1002595 |
03/02/2011 | 146.20p | 147.40p | 146.00p | 147.20p | 421532 |
02/02/2011 | 142.10p | 148.00p | 142.10p | 147.00p | 1101359 |
01/02/2011 | 139.70p | 142.30p | 138.60p | 142.30p | 1126661 |
31/01/2011 | 136.10p | 139.20p | 133.79p | 138.40p | 475237 |
28/01/2011 | 141.00p | 141.70p | 136.10p | 136.80p | 417345 |
27/01/2011 | 141.40p | 142.70p | 141.20p | 142.00p | 442409 |
26/01/2011 | 132.30p | 143.00p | 131.50p | 141.00p | 2481791 |
25/01/2011 | 134.70p | 134.70p | 128.50p | 130.90p | 1068536 |
24/01/2011 | 136.90p | 138.40p | 132.10p | 133.70p | 618692 |
21/01/2011 | 142.00p | 142.26p | 136.40p | 137.20p | 489237 |
20/01/2011 | 138.80p | 143.10p | 138.10p | 142.00p | 2568623 |
19/01/2011 | 138.20p | 139.60p | 136.00p | 139.40p | 446802 |
18/01/2011 | 139.70p | 140.00p | 134.30p | 138.20p | 1467799 |
17/01/2011 | 142.00p | 142.00p | 139.00p | 139.30p | 301243 |
14/01/2011 | 144.10p | 144.10p | 140.90p | 141.50p | 514382 |
13/01/2011 | 146.90p | 148.99p | 141.43p | 143.20p | 1021077 |
12/01/2011 | 147.60p | 148.50p | 145.50p | 146.40p | 475463 |
11/01/2011 | 149.00p | 149.20p | 146.40p | 147.00p | 340103 |
10/01/2011 | 146.60p | 147.70p | 146.50p | 147.60p | 120687 |
07/01/2011 | 148.00p | 148.80p | 146.24p | 148.40p | 405954 |
06/01/2011 | 148.70p | 148.70p | 145.90p | 147.40p | 2399445 |
05/01/2011 | 148.20p | 149.90p | 146.30p | 148.20p | 310929 |
04/01/2011 | 150.40p | 150.40p | 148.30p | 149.50p | 839788 |
31/12/2010 | 147.80p | 149.60p | 147.00p | 147.80p | 157476 |
30/12/2010 | 148.70p | 149.20p | 145.20p | 148.00p | 563713 |
29/12/2010 | 147.10p | 150.00p | 147.00p | 148.70p | 314095 |
24/12/2010 | 148.70p | 149.70p | 147.60p | 149.70p | 34983 |
23/12/2010 | 149.00p | 150.30p | 148.70p | 150.00p | 215133 |
22/12/2010 | 150.20p | 150.30p | 148.50p | 149.50p | 657283 |
21/12/2010 | 149.10p | 150.80p | 149.00p | 150.00p | 221296 |
*Close Price adjusted for both dividends and splits