Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2010 | 171.72p | 174.02p | 169.90p | 169.90p | 94682680 |
22/11/2010 | 176.41p | 176.41p | 172.14p | 173.18p | 76783184 |
19/11/2010 | 175.58p | 175.58p | 156.40p | 174.90p | 72599048 |
18/11/2010 | 174.28p | 177.14p | 173.60p | 175.27p | 73916808 |
17/11/2010 | 174.64p | 180.91p | 172.49p | 174.07p | 74126024 |
16/11/2010 | 180.32p | 181.63p | 176.89p | 177.72p | 88882976 |
15/11/2010 | 180.17p | 182.46p | 179.21p | 181.47p | 75962584 |
12/11/2010 | 178.13p | 181.63p | 145.97p | 181.37p | 113507760 |
11/11/2010 | 180.53p | 180.99p | 178.50p | 179.23p | 73991816 |
10/11/2010 | 182.10p | 183.03p | 179.53p | 180.79p | 96728928 |
09/11/2010 | 184.55p | 187.57p | 179.91p | 181.42p | 169515008 |
08/11/2010 | 181.52p | 182.46p | 179.85p | 182.46p | 103230000 |
05/11/2010 | 181.11p | 181.31p | 178.50p | 181.31p | 75892032 |
04/11/2010 | 181.31p | 182.46p | 179.85p | 180.53p | 100573344 |
03/11/2010 | 179.39p | 181.84p | 178.97p | 180.48p | 86319072 |
02/11/2010 | 178.50p | 181.63p | 177.93p | 180.17p | 86710920 |
01/11/2010 | 178.39p | 178.81p | 175.84p | 177.87p | 72889360 |
29/10/2010 | 177.51p | 178.34p | 175.16p | 177.09p | 92957880 |
28/10/2010 | 175.11p | 180.01p | 175.01p | 177.98p | 148370528 |
27/10/2010 | 175.01p | 175.58p | 172.87p | 173.39p | 100395752 |
26/10/2010 | 173.18p | 175.11p | 172.20p | 174.54p | 102719832 |
25/10/2010 | 175.01p | 175.68p | 172.76p | 172.97p | 61672804 |
22/10/2010 | 173.39p | 174.43p | 173.08p | 174.12p | 67480280 |
21/10/2010 | 175.27p | 175.84p | 173.29p | 174.12p | 119251784 |
20/10/2010 | 173.91p | 175.53p | 173.03p | 175.53p | 66706064 |
19/10/2010 | 175.16p | 175.79p | 173.23p | 173.34p | 83436648 |
18/10/2010 | 174.07p | 176.31p | 172.37p | 175.58p | 73925408 |
15/10/2010 | 173.60p | 174.75p | 172.76p | 174.12p | 91896408 |
14/10/2010 | 175.01p | 175.01p | 171.15p | 173.60p | 145647664 |
13/10/2010 | 169.95p | 172.61p | 169.53p | 170.89p | 115928752 |
12/10/2010 | 168.23p | 170.11p | 168.18p | 169.01p | 51992176 |
11/10/2010 | 167.66p | 170.59p | 166.72p | 169.48p | 61309292 |
08/10/2010 | 169.22p | 169.53p | 166.82p | 168.07p | 65360728 |
07/10/2010 | 168.96p | 170.27p | 167.86p | 168.49p | 73373000 |
06/10/2010 | 169.06p | 170.21p | 167.19p | 168.80p | 78997752 |
05/10/2010 | 165.94p | 168.44p | 165.26p | 167.86p | 97973320 |
04/10/2010 | 166.67p | 167.50p | 165.26p | 165.78p | 74631216 |
01/10/2010 | 163.90p | 166.30p | 163.64p | 165.62p | 85714896 |
30/09/2010 | 164.74p | 167.03p | 163.69p | 163.80p | 108884176 |
29/09/2010 | 166.98p | 168.23p | 164.74p | 165.26p | 91842304 |
28/09/2010 | 166.30p | 166.82p | 163.95p | 165.15p | 138810224 |
27/09/2010 | 167.86p | 168.39p | 165.78p | 165.83p | 69453424 |
24/09/2010 | 167.81p | 168.65p | 166.93p | 167.81p | 122669440 |
23/09/2010 | 169.53p | 170.26p | 166.67p | 168.70p | 97567880 |
22/09/2010 | 170.21p | 170.73p | 167.60p | 169.22p | 84134936 |
21/09/2010 | 170.78p | 172.01p | 170.00p | 170.00p | 75345104 |
20/09/2010 | 168.80p | 171.41p | 168.07p | 170.99p | 97065432 |
17/09/2010 | 167.60p | 168.92p | 166.93p | 167.13p | 161860800 |
16/09/2010 | 166.93p | 167.71p | 164.79p | 166.67p | 78335880 |
15/09/2010 | 167.81p | 169.24p | 166.72p | 167.92p | 68893128 |
14/09/2010 | 166.82p | 167.50p | 165.54p | 166.77p | 52396880 |
13/09/2010 | 167.76p | 167.97p | 166.09p | 167.03p | 63795264 |
10/09/2010 | 166.14p | 167.81p | 165.36p | 167.08p | 70720456 |
09/09/2010 | 166.40p | 166.77p | 164.74p | 166.25p | 70867248 |
08/09/2010 | 166.30p | 167.03p | 164.32p | 166.61p | 114357296 |
07/09/2010 | 166.20p | 167.08p | 165.52p | 166.72p | 85749888 |
06/09/2010 | 166.46p | 167.19p | 165.05p | 166.61p | 44534124 |
03/09/2010 | 163.85p | 166.62p | 163.43p | 165.78p | 71478368 |
02/09/2010 | 163.49p | 164.84p | 162.18p | 164.01p | 91948176 |
01/09/2010 | 164.74p | 166.82p | 163.33p | 164.74p | 147979744 |
31/08/2010 | 157.54p | 163.95p | 157.49p | 163.85p | 155509744 |
27/08/2010 | 154.88p | 160.57p | 154.88p | 160.15p | 113239096 |
26/08/2010 | 155.61p | 157.23p | 155.20p | 155.82p | 77110968 |
25/08/2010 | 155.61p | 156.96p | 154.36p | 155.77p | 61147548 |
24/08/2010 | 156.45p | 157.23p | 155.20p | 156.24p | 76804200 |
23/08/2010 | 157.54p | 158.53p | 156.66p | 157.80p | 76349160 |
20/08/2010 | 157.96p | 159.16p | 154.98p | 156.76p | 88735064 |
19/08/2010 | 160.57p | 161.04p | 157.13p | 157.96p | 70963816 |
18/08/2010 | 160.04p | 160.88p | 159.03p | 159.78p | 63362672 |
17/08/2010 | 159.52p | 160.44p | 158.53p | 160.15p | 67377784 |
16/08/2010 | 159.26p | 160.98p | 157.70p | 160.15p | 52558632 |
13/08/2010 | 159.89p | 160.25p | 157.65p | 159.78p | 75238056 |
12/08/2010 | 156.45p | 161.14p | 156.45p | 158.48p | 107219688 |
11/08/2010 | 160.04p | 160.04p | 156.76p | 157.18p | 67464080 |
10/08/2010 | 160.57p | 162.13p | 160.36p | 160.67p | 55601796 |
09/08/2010 | 161.09p | 162.13p | 160.84p | 161.50p | 64537880 |
06/08/2010 | 157.75p | 159.89p | 156.81p | 158.74p | 110429712 |
05/08/2010 | 157.13p | 157.44p | 155.77p | 156.97p | 54995924 |
04/08/2010 | 154.94p | 160.63p | 153.63p | 156.45p | 93172032 |
03/08/2010 | 156.29p | 156.69p | 153.74p | 154.41p | 92409080 |
02/08/2010 | 155.82p | 158.44p | 154.15p | 157.33p | 69823760 |
30/07/2010 | 156.40p | 158.06p | 154.78p | 155.09p | 76186576 |
29/07/2010 | 154.57p | 157.96p | 154.57p | 156.92p | 98132016 |
28/07/2010 | 157.80p | 157.80p | 154.31p | 154.57p | 73693800 |
27/07/2010 | 158.17p | 159.05p | 155.87p | 156.60p | 77486752 |
26/07/2010 | 158.48p | 158.74p | 157.07p | 158.58p | 77947984 |
23/07/2010 | 156.92p | 159.37p | 155.35p | 156.97p | 118822856 |
22/07/2010 | 152.22p | 164.74p | 151.23p | 155.40p | 129996616 |
21/07/2010 | 150.24p | 153.37p | 150.24p | 152.80p | 114191424 |
20/07/2010 | 150.77p | 150.92p | 147.95p | 149.04p | 67792576 |
19/07/2010 | 149.98p | 151.55p | 149.10p | 150.82p | 56735348 |
16/07/2010 | 151.70p | 153.63p | 150.50p | 150.50p | 90400912 |
15/07/2010 | 152.49p | 153.89p | 150.61p | 151.55p | 50626800 |
14/07/2010 | 153.27p | 154.15p | 150.87p | 152.33p | 67879552 |
13/07/2010 | 150.40p | 152.80p | 149.93p | 152.33p | 82863536 |
12/07/2010 | 149.46p | 150.08p | 148.05p | 149.51p | 42115076 |
09/07/2010 | 150.14p | 150.14p | 148.73p | 149.62p | 64328408 |
08/07/2010 | 149.51p | 150.15p | 148.21p | 149.41p | 70624880 |
07/07/2010 | 144.41p | 148.05p | 143.78p | 147.95p | 72933336 |
06/07/2010 | 142.58p | 146.23p | 142.11p | 146.23p | 87682408 |
05/07/2010 | 142.74p | 144.30p | 142.32p | 142.32p | 54481704 |
02/07/2010 | 144.09p | 144.93p | 141.54p | 142.32p | 107481176 |
01/07/2010 | 143.78p | 145.03p | 142.37p | 144.25p | 153065904 |
30/06/2010 | 149.20p | 149.20p | 144.46p | 145.08p | 144256448 |
29/06/2010 | 149.10p | 150.40p | 147.85p | 148.31p | 96374768 |
28/06/2010 | 150.50p | 152.49p | 148.99p | 152.22p | 73724824 |
25/06/2010 | 150.14p | 152.22p | 149.51p | 150.19p | 139725248 |
24/06/2010 | 148.63p | 149.98p | 146.23p | 148.99p | 112271128 |
23/06/2010 | 146.80p | 148.11p | 146.49p | 147.06p | 67665456 |
22/06/2010 | 149.15p | 151.03p | 147.64p | 148.16p | 93006360 |
21/06/2010 | 150.30p | 151.09p | 149.31p | 150.77p | 51648864 |
18/06/2010 | 148.21p | 150.14p | 147.22p | 149.10p | 199120256 |
17/06/2010 | 147.59p | 149.37p | 146.75p | 147.27p | 114493168 |
16/06/2010 | 148.84p | 153.74p | 145.86p | 146.54p | 102761152 |
15/06/2010 | 146.49p | 152.79p | 146.49p | 147.85p | 80014800 |
14/06/2010 | 148.05p | 148.16p | 145.76p | 147.90p | 69302304 |
11/06/2010 | 145.81p | 147.22p | 144.35p | 145.97p | 79788000 |
10/06/2010 | 142.89p | 150.89p | 142.58p | 145.34p | 83483608 |
09/06/2010 | 141.80p | 148.38p | 140.86p | 143.10p | 67580512 |
08/06/2010 | 143.36p | 148.07p | 139.24p | 141.17p | 105751376 |
07/06/2010 | 142.95p | 148.40p | 141.28p | 143.36p | 72103112 |
04/06/2010 | 145.29p | 147.99p | 141.93p | 144.56p | 150842320 |
03/06/2010 | 142.11p | 144.04p | 142.11p | 143.68p | 89080528 |
02/06/2010 | 141.38p | 144.41p | 139.19p | 140.86p | 110963784 |
01/06/2010 | 143.36p | 144.61p | 141.54p | 144.41p | 96319376 |
28/05/2010 | 144.04p | 145.97p | 142.37p | 144.04p | 114225224 |
27/05/2010 | 139.77p | 143.41p | 138.31p | 142.42p | 136105792 |
26/05/2010 | 138.41p | 140.08p | 136.85p | 138.67p | 188112224 |
25/05/2010 | 132.57p | 136.38p | 132.15p | 135.02p | 155682816 |
24/05/2010 | 136.95p | 138.04p | 134.92p | 136.22p | 90221920 |
21/05/2010 | 135.39p | 138.04p | 131.89p | 135.54p | 207188672 |
20/05/2010 | 138.67p | 140.50p | 132.52p | 134.97p | 218858592 |
19/05/2010 | 141.28p | 141.95p | 132.14p | 136.59p | 204206688 |
18/05/2010 | 144.51p | 145.50p | 140.29p | 141.80p | 195606816 |
17/05/2010 | 139.71p | 143.99p | 139.24p | 142.16p | 111596784 |
14/05/2010 | 144.93p | 145.40p | 139.87p | 140.23p | 138853280 |
13/05/2010 | 144.93p | 145.08p | 142.68p | 143.88p | 105436840 |
12/05/2010 | 141.80p | 144.20p | 140.33p | 143.83p | 123197184 |
11/05/2010 | 142.84p | 144.24p | 140.81p | 142.68p | 97780120 |
10/05/2010 | 144.41p | 145.55p | 141.02p | 144.93p | 211978288 |
07/05/2010 | 141.80p | 143.37p | 137.16p | 138.57p | 175110304 |
06/05/2010 | 145.24p | 146.75p | 144.20p | 145.24p | 127860312 |
05/05/2010 | 148.05p | 148.63p | 146.07p | 146.13p | 106210464 |
04/05/2010 | 153.16p | 154.05p | 147.69p | 148.00p | 110993264 |
30/04/2010 | 151.44p | 152.38p | 150.09p | 151.55p | 131920768 |
29/04/2010 | 149.62p | 151.65p | 148.68p | 150.66p | 99124864 |
28/04/2010 | 148.73p | 149.83p | 146.02p | 148.68p | 187007584 |
27/04/2010 | 155.04p | 155.35p | 148.99p | 148.99p | 175860848 |
26/04/2010 | 156.24p | 156.29p | 154.36p | 154.62p | 63600112 |
23/04/2010 | 155.35p | 155.93p | 154.09p | 154.73p | 75762544 |
22/04/2010 | 156.50p | 157.02p | 153.95p | 154.21p | 96753352 |
21/04/2010 | 157.28p | 157.86p | 155.87p | 156.81p | 91644560 |
20/04/2010 | 156.76p | 157.44p | 156.08p | 156.45p | 74694656 |
19/04/2010 | 157.33p | 157.33p | 156.13p | 156.45p | 87887016 |
16/04/2010 | 158.58p | 159.31p | 158.06p | 158.48p | 131283736 |
15/04/2010 | 156.76p | 159.58p | 156.71p | 159.37p | 124485560 |
14/04/2010 | 156.19p | 157.23p | 155.67p | 156.92p | 72945232 |
13/04/2010 | 154.31p | 155.46p | 154.29p | 154.99p | 45122944 |
12/04/2010 | 156.24p | 156.40p | 155.14p | 155.35p | 35784936 |
09/04/2010 | 155.35p | 155.98p | 153.84p | 155.46p | 63838620 |
08/04/2010 | 153.27p | 154.83p | 152.43p | 154.78p | 73635568 |
07/04/2010 | 154.47p | 155.98p | 153.68p | 154.21p | 115649600 |
06/04/2010 | 158.17p | 158.17p | 154.90p | 156.03p | 112084312 |
01/04/2010 | 156.92p | 158.48p | 154.02p | 158.17p | 129148192 |
31/03/2010 | 159.11p | 160.98p | 156.60p | 158.48p | 122307768 |
30/03/2010 | 159.58p | 159.68p | 157.96p | 158.69p | 105139888 |
29/03/2010 | 154.83p | 158.22p | 152.95p | 157.59p | 186605664 |
26/03/2010 | 154.21p | 154.21p | 152.50p | 152.95p | 88145208 |
25/03/2010 | 153.11p | 155.20p | 152.33p | 153.48p | 133727264 |
24/03/2010 | 155.35p | 155.51p | 154.15p | 155.25p | 78391960 |
23/03/2010 | 153.79p | 155.35p | 153.74p | 154.83p | 71485696 |
22/03/2010 | 154.73p | 154.88p | 152.75p | 154.21p | 65285556 |
19/03/2010 | 154.05p | 155.35p | 153.58p | 154.52p | 185889472 |
18/03/2010 | 154.21p | 154.26p | 152.12p | 153.27p | 113023640 |
17/03/2010 | 156.76p | 156.76p | 154.21p | 154.31p | 89365080 |
16/03/2010 | 157.33p | 157.65p | 154.68p | 155.67p | 94359112 |
15/03/2010 | 158.43p | 159.21p | 156.92p | 157.02p | 61537040 |
12/03/2010 | 156.92p | 158.56p | 156.13p | 158.06p | 106842920 |
11/03/2010 | 155.87p | 156.55p | 154.68p | 156.19p | 80921200 |
10/03/2010 | 154.52p | 155.87p | 153.89p | 155.40p | 84018512 |
09/03/2010 | 155.35p | 155.71p | 153.89p | 154.73p | 107680840 |
08/03/2010 | 153.95p | 154.88p | 153.43p | 154.47p | 40940064 |
05/03/2010 | 153.84p | 154.26p | 152.28p | 153.95p | 72897376 |
04/03/2010 | 154.31p | 154.68p | 152.12p | 153.89p | 69298584 |
03/03/2010 | 153.79p | 155.20p | 151.91p | 154.31p | 134835184 |
02/03/2010 | 149.36p | 152.29p | 149.15p | 151.96p | 144221088 |
01/03/2010 | 149.10p | 149.29p | 147.48p | 148.89p | 98938768 |
26/02/2010 | 148.58p | 149.15p | 146.02p | 147.48p | 138876720 |
25/02/2010 | 147.38p | 149.67p | 146.80p | 148.37p | 134909872 |
24/02/2010 | 146.59p | 147.48p | 145.86p | 147.01p | 75524944 |
23/02/2010 | 147.12p | 148.68p | 145.97p | 145.97p | 81917184 |
22/02/2010 | 148.58p | 149.46p | 147.22p | 147.22p | 75475088 |
19/02/2010 | 147.06p | 149.10p | 146.80p | 148.47p | 149607168 |
18/02/2010 | 145.81p | 147.79p | 145.60p | 147.69p | 97455184 |
17/02/2010 | 145.50p | 147.01p | 144.87p | 145.81p | 94673680 |
16/02/2010 | 145.24p | 145.59p | 144.30p | 145.29p | 60732396 |
15/02/2010 | 145.76p | 146.18p | 144.25p | 144.77p | 46180448 |
12/02/2010 | 144.56p | 145.03p | 143.57p | 144.93p | 77302192 |
11/02/2010 | 144.30p | 145.50p | 142.32p | 143.83p | 142708896 |
10/02/2010 | 143.68p | 145.13p | 139.89p | 144.51p | 90580000 |
*Close Price adjusted for both dividends and splits