Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/04/2012 | 125.00p | 125.00p | 124.30p | 124.70p | 818604 |
11/04/2012 | 123.89p | 124.90p | 123.89p | 124.70p | 872472 |
10/04/2012 | 123.99p | 124.79p | 123.99p | 124.40p | 669329 |
05/04/2012 | 124.50p | 124.83p | 124.40p | 124.60p | 445199 |
04/04/2012 | 125.50p | 125.50p | 124.20p | 124.40p | 2378169 |
03/04/2012 | 125.70p | 125.70p | 125.30p | 125.50p | 950932 |
02/04/2012 | 125.60p | 125.70p | 124.90p | 125.70p | 1708791 |
30/03/2012 | 123.79p | 125.60p | 123.79p | 125.20p | 949848 |
29/03/2012 | 123.69p | 123.99p | 123.39p | 123.79p | 596457 |
28/03/2012 | 123.89p | 124.35p | 123.79p | 124.20p | 708586 |
27/03/2012 | 123.99p | 124.50p | 123.52p | 124.40p | 1238984 |
26/03/2012 | 123.39p | 123.99p | 122.89p | 123.99p | 969700 |
23/03/2012 | 122.99p | 123.59p | 122.79p | 123.59p | 1164420 |
22/03/2012 | 123.09p | 123.59p | 123.09p | 123.49p | 608139 |
21/03/2012 | 122.89p | 123.59p | 122.89p | 123.49p | 699534 |
20/03/2012 | 122.89p | 123.39p | 122.89p | 123.19p | 558314 |
19/03/2012 | 122.69p | 123.49p | 122.69p | 123.49p | 692203 |
16/03/2012 | 122.59p | 123.19p | 122.34p | 123.19p | 2075075 |
15/03/2012 | 122.89p | 122.99p | 122.35p | 122.69p | 1263710 |
14/03/2012 | 122.89p | 122.89p | 122.39p | 122.89p | 766575 |
13/03/2012 | 122.49p | 122.89p | 122.48p | 122.89p | 2154014 |
12/03/2012 | 122.18p | 122.69p | 122.18p | 122.69p | 441112 |
09/03/2012 | 122.49p | 122.59p | 122.27p | 122.59p | 619200 |
08/03/2012 | 123.09p | 123.09p | 122.29p | 122.79p | 2555648 |
07/03/2012 | 122.18p | 123.09p | 122.18p | 123.09p | 538056 |
06/03/2012 | 122.39p | 122.59p | 122.18p | 122.29p | 1319784 |
05/03/2012 | 122.79p | 123.49p | 122.39p | 122.69p | 514462 |
02/03/2012 | 122.18p | 123.19p | 122.18p | 123.09p | 1528584 |
01/03/2012 | 122.69p | 122.69p | 122.29p | 122.39p | 690026 |
29/02/2012 | 122.69p | 122.99p | 121.98p | 122.08p | 1279140 |
28/02/2012 | 123.09p | 123.19p | 121.28p | 122.39p | 2944013 |
27/02/2012 | 125.00p | 125.49p | 122.18p | 122.79p | 1944240 |
24/02/2012 | 125.91p | 125.91p | 124.90p | 125.20p | 823243 |
23/02/2012 | 124.90p | 125.91p | 124.72p | 125.91p | 679950 |
22/02/2012 | 125.00p | 125.10p | 124.70p | 124.90p | 900937 |
21/02/2012 | 123.59p | 125.00p | 123.59p | 125.00p | 2058064 |
20/02/2012 | 123.69p | 123.89p | 123.55p | 123.69p | 397775 |
17/02/2012 | 123.29p | 123.69p | 122.79p | 123.49p | 672374 |
16/02/2012 | 123.29p | 123.58p | 122.89p | 123.09p | 813597 |
15/02/2012 | 124.10p | 124.10p | 123.09p | 123.39p | 802390 |
14/02/2012 | 123.99p | 123.99p | 123.49p | 123.59p | 789770 |
13/02/2012 | 123.59p | 124.20p | 123.11p | 124.10p | 1135873 |
10/02/2012 | 123.09p | 123.69p | 122.59p | 123.29p | 2014528 |
09/02/2012 | 122.79p | 123.14p | 122.39p | 123.09p | 989719 |
08/02/2012 | 122.59p | 122.72p | 122.29p | 122.49p | 912715 |
07/02/2012 | 122.59p | 122.59p | 122.09p | 122.49p | 1193044 |
06/02/2012 | 122.49p | 122.59p | 122.18p | 122.59p | 1373162 |
03/02/2012 | 121.58p | 122.89p | 121.58p | 122.29p | 3618719 |
02/02/2012 | 121.58p | 121.58p | 121.28p | 121.48p | 2118971 |
01/02/2012 | 120.68p | 121.58p | 120.68p | 121.48p | 1022880 |
31/01/2012 | 120.68p | 121.08p | 120.68p | 120.78p | 1694050 |
30/01/2012 | 120.48p | 121.08p | 120.48p | 120.88p | 584381 |
27/01/2012 | 120.48p | 121.08p | 120.48p | 120.78p | 383960 |
26/01/2012 | 120.58p | 121.08p | 120.58p | 120.98p | 509828 |
25/01/2012 | 120.68p | 121.08p | 120.57p | 120.68p | 466911 |
24/01/2012 | 120.68p | 120.78p | 120.48p | 120.68p | 506229 |
23/01/2012 | 120.68p | 121.08p | 120.48p | 120.58p | 584017 |
20/01/2012 | 121.18p | 121.18p | 120.58p | 120.88p | 601064 |
19/01/2012 | 120.88p | 121.18p | 120.58p | 120.88p | 873421 |
18/01/2012 | 120.58p | 121.18p | 120.58p | 120.78p | 745633 |
17/01/2012 | 120.78p | 120.88p | 120.27p | 120.68p | 810876 |
16/01/2012 | 120.88p | 120.88p | 120.37p | 120.88p | 292766 |
13/01/2012 | 121.28p | 121.28p | 120.58p | 120.78p | 685742 |
12/01/2012 | 120.98p | 121.28p | 120.95p | 120.98p | 1018705 |
11/01/2012 | 120.48p | 121.58p | 120.17p | 121.18p | 2185154 |
10/01/2012 | 120.88p | 120.88p | 120.17p | 120.27p | 780062 |
09/01/2012 | 121.18p | 121.18p | 120.27p | 120.68p | 467754 |
06/01/2012 | 121.28p | 122.05p | 120.78p | 121.18p | 842866 |
05/01/2012 | 122.08p | 122.18p | 121.38p | 121.48p | 726051 |
04/01/2012 | 121.98p | 122.08p | 121.28p | 121.78p | 515696 |
03/01/2012 | 121.68p | 121.98p | 121.18p | 121.98p | 726285 |
30/12/2011 | 121.28p | 121.58p | 120.68p | 120.68p | 72299 |
29/12/2011 | 121.58p | 121.92p | 121.08p | 121.18p | 219723 |
28/12/2011 | 121.68p | 121.98p | 121.28p | 121.88p | 178531 |
23/12/2011 | 121.78p | 121.98p | 121.46p | 121.68p | 358472 |
22/12/2011 | 121.68p | 121.98p | 120.68p | 121.58p | 1015551 |
21/12/2011 | 120.98p | 121.78p | 120.78p | 120.78p | 1322270 |
20/12/2011 | 120.07p | 120.98p | 119.27p | 120.98p | 1218923 |
19/12/2011 | 119.17p | 119.47p | 118.97p | 119.47p | 988553 |
16/12/2011 | 118.36p | 120.42p | 118.26p | 119.37p | 6818940 |
15/12/2011 | 117.86p | 121.40p | 117.49p | 118.26p | 3796038 |
14/12/2011 | 117.96p | 118.16p | 117.26p | 117.66p | 690592 |
13/12/2011 | 120.88p | 120.97p | 120.37p | 120.37p | 664502 |
12/12/2011 | 121.18p | 121.18p | 120.27p | 120.37p | 358311 |
09/12/2011 | 121.08p | 121.08p | 120.13p | 120.27p | 565354 |
08/12/2011 | 123.19p | 123.19p | 120.48p | 120.58p | 874717 |
07/12/2011 | 123.19p | 123.19p | 122.39p | 122.39p | 478205 |
06/12/2011 | 122.79p | 123.19p | 122.69p | 122.99p | 403942 |
05/12/2011 | 122.69p | 122.99p | 122.29p | 122.89p | 533626 |
02/12/2011 | 122.18p | 122.69p | 121.58p | 122.69p | 709610 |
01/12/2011 | 121.78p | 121.98p | 121.38p | 121.68p | 1390160 |
30/11/2011 | 120.07p | 121.68p | 120.07p | 121.68p | 857462 |
29/11/2011 | 120.98p | 120.98p | 120.17p | 120.78p | 488465 |
28/11/2011 | 120.68p | 120.88p | 120.07p | 120.68p | 426186 |
25/11/2011 | 119.97p | 120.68p | 119.87p | 119.87p | 443711 |
24/11/2011 | 120.07p | 120.67p | 119.87p | 120.07p | 897017 |
23/11/2011 | 120.17p | 121.02p | 120.07p | 120.37p | 331038 |
22/11/2011 | 120.17p | 121.18p | 120.17p | 120.58p | 797982 |
21/11/2011 | 119.87p | 120.78p | 119.87p | 120.37p | 693039 |
18/11/2011 | 119.87p | 120.88p | 119.87p | 120.48p | 483206 |
17/11/2011 | 120.17p | 120.88p | 119.97p | 120.37p | 430593 |
16/11/2011 | 120.07p | 120.88p | 120.07p | 120.48p | 332828 |
15/11/2011 | 120.27p | 120.98p | 120.17p | 120.27p | 383634 |
14/11/2011 | 120.58p | 121.22p | 120.37p | 120.88p | 525279 |
11/11/2011 | 120.98p | 120.98p | 120.42p | 120.68p | 553847 |
10/11/2011 | 120.17p | 120.88p | 120.17p | 120.68p | 484569 |
09/11/2011 | 121.08p | 121.18p | 120.48p | 120.78p | 816551 |
08/11/2011 | 120.88p | 121.08p | 120.17p | 121.08p | 611552 |
07/11/2011 | 119.97p | 121.08p | 119.97p | 120.98p | 305838 |
04/11/2011 | 120.68p | 120.88p | 120.17p | 120.88p | 253094 |
03/11/2011 | 119.87p | 120.68p | 119.87p | 120.27p | 285236 |
02/11/2011 | 119.77p | 120.49p | 118.97p | 120.27p | 671668 |
01/11/2011 | 120.98p | 120.98p | 118.87p | 118.97p | 599473 |
31/10/2011 | 122.18p | 122.18p | 120.98p | 120.98p | 724192 |
28/10/2011 | 121.98p | 122.39p | 121.48p | 122.39p | 504206 |
27/10/2011 | 121.78p | 122.18p | 121.48p | 121.88p | 674174 |
26/10/2011 | 120.78p | 121.67p | 120.42p | 121.38p | 481878 |
25/10/2011 | 120.37p | 120.98p | 120.27p | 120.68p | 673296 |
24/10/2011 | 121.08p | 121.18p | 119.87p | 120.37p | 637700 |
21/10/2011 | 120.17p | 120.68p | 119.97p | 120.37p | 570561 |
20/10/2011 | 120.17p | 120.48p | 119.67p | 119.77p | 412837 |
19/10/2011 | 120.98p | 120.98p | 120.37p | 120.68p | 193750 |
18/10/2011 | 120.68p | 120.88p | 120.17p | 120.32p | 959962 |
17/10/2011 | 120.68p | 121.48p | 120.38p | 120.48p | 505307 |
14/10/2011 | 120.68p | 120.88p | 119.87p | 120.58p | 764687 |
13/10/2011 | 120.37p | 120.88p | 119.98p | 120.58p | 463177 |
12/10/2011 | 120.48p | 121.68p | 120.37p | 120.37p | 808350 |
11/10/2011 | 120.58p | 121.18p | 119.87p | 120.88p | 319342 |
10/10/2011 | 120.58p | 120.88p | 119.57p | 120.27p | 255406 |
07/10/2011 | 121.58p | 121.58p | 119.37p | 120.17p | 368733 |
06/10/2011 | 119.07p | 121.68p | 118.67p | 121.28p | 527384 |
05/10/2011 | 119.17p | 119.47p | 118.77p | 119.47p | 583614 |
04/10/2011 | 120.98p | 121.08p | 118.16p | 118.46p | 447660 |
03/10/2011 | 120.68p | 121.68p | 120.68p | 121.68p | 576111 |
30/09/2011 | 121.18p | 121.68p | 121.18p | 121.68p | 307731 |
29/09/2011 | 121.48p | 122.34p | 121.18p | 121.38p | 263871 |
28/09/2011 | 121.78p | 122.49p | 121.66p | 121.78p | 65930 |
27/09/2011 | 122.18p | 122.29p | 121.48p | 121.98p | 378060 |
26/09/2011 | 120.68p | 122.39p | 120.68p | 122.18p | 367928 |
23/09/2011 | 121.28p | 121.65p | 120.78p | 121.58p | 313461 |
22/09/2011 | 121.68p | 121.88p | 120.58p | 121.68p | 446148 |
21/09/2011 | 121.38p | 122.39p | 121.38p | 122.08p | 430052 |
20/09/2011 | 121.28p | 122.18p | 120.98p | 121.78p | 378078 |
19/09/2011 | 121.78p | 122.42p | 120.68p | 121.18p | 646466 |
16/09/2011 | 121.98p | 122.99p | 121.68p | 121.88p | 1434342 |
15/09/2011 | 121.68p | 123.09p | 121.58p | 123.09p | 636460 |
14/09/2011 | 121.28p | 122.08p | 120.88p | 121.98p | 495439 |
13/09/2011 | 120.98p | 121.60p | 120.78p | 121.48p | 327993 |
12/09/2011 | 120.98p | 121.60p | 120.78p | 120.88p | 169757 |
09/09/2011 | 121.08p | 122.24p | 121.08p | 121.58p | 508830 |
08/09/2011 | 121.78p | 122.08p | 121.36p | 122.08p | 348267 |
07/09/2011 | 121.58p | 121.78p | 121.08p | 121.78p | 631776 |
06/09/2011 | 121.28p | 122.39p | 120.78p | 121.38p | 395813 |
05/09/2011 | 121.68p | 122.08p | 121.28p | 121.38p | 190025 |
02/09/2011 | 122.69p | 122.89p | 121.68p | 122.18p | 431718 |
01/09/2011 | 123.09p | 123.09p | 121.98p | 122.39p | 433466 |
31/08/2011 | 122.08p | 122.99p | 121.78p | 122.49p | 482793 |
30/08/2011 | 122.59p | 122.59p | 121.68p | 121.88p | 418827 |
26/08/2011 | 121.58p | 122.18p | 121.38p | 122.08p | 201203 |
25/08/2011 | 120.98p | 122.49p | 120.98p | 121.78p | 388620 |
24/08/2011 | 120.48p | 121.78p | 120.48p | 121.28p | 358877 |
23/08/2011 | 121.18p | 121.48p | 120.37p | 120.78p | 333384 |
22/08/2011 | 120.68p | 121.18p | 119.57p | 120.58p | 366291 |
19/08/2011 | 119.67p | 120.58p | 118.26p | 120.07p | 657307 |
18/08/2011 | 121.68p | 122.26p | 118.56p | 119.67p | 893160 |
17/08/2011 | 122.69p | 122.98p | 121.98p | 122.18p | 219104 |
16/08/2011 | 121.88p | 123.09p | 121.18p | 123.09p | 367937 |
15/08/2011 | 121.38p | 122.29p | 120.88p | 122.29p | 593481 |
12/08/2011 | 120.68p | 121.48p | 120.27p | 121.28p | 858003 |
11/08/2011 | 118.67p | 120.78p | 118.67p | 120.78p | 827201 |
10/08/2011 | 117.06p | 118.36p | 116.85p | 117.86p | 2230820 |
09/08/2011 | 120.37p | 120.37p | 113.23p | 116.25p | 1841759 |
08/08/2011 | 120.48p | 120.67p | 118.87p | 119.07p | 430794 |
05/08/2011 | 119.87p | 121.08p | 118.97p | 120.98p | 586673 |
04/08/2011 | 121.28p | 121.28p | 120.17p | 121.08p | 852827 |
03/08/2011 | 120.88p | 121.48p | 120.68p | 120.88p | 521685 |
02/08/2011 | 121.18p | 121.38p | 120.68p | 121.18p | 561919 |
01/08/2011 | 121.88p | 122.08p | 121.18p | 121.18p | 677065 |
29/07/2011 | 121.78p | 122.18p | 120.78p | 121.48p | 1155856 |
28/07/2011 | 122.89p | 123.09p | 121.98p | 121.98p | 648151 |
27/07/2011 | 123.99p | 124.10p | 123.19p | 123.29p | 565749 |
26/07/2011 | 123.49p | 124.25p | 123.49p | 123.59p | 421084 |
25/07/2011 | 123.99p | 124.20p | 123.19p | 123.19p | 333307 |
22/07/2011 | 123.79p | 123.89p | 123.49p | 123.69p | 500401 |
21/07/2011 | 123.79p | 124.20p | 123.69p | 123.79p | 339038 |
20/07/2011 | 124.20p | 124.20p | 123.69p | 123.99p | 519391 |
19/07/2011 | 123.79p | 124.70p | 123.49p | 124.70p | 623997 |
18/07/2011 | 122.99p | 123.89p | 122.99p | 123.89p | 180981 |
15/07/2011 | 123.49p | 124.20p | 123.49p | 123.69p | 690936 |
14/07/2011 | 123.19p | 123.89p | 123.19p | 123.79p | 469410 |
13/07/2011 | 123.49p | 123.69p | 122.99p | 123.49p | 295131 |
12/07/2011 | 123.09p | 123.51p | 121.98p | 122.79p | 1511647 |
11/07/2011 | 123.29p | 123.89p | 123.19p | 123.49p | 493521 |
08/07/2011 | 123.59p | 124.10p | 123.49p | 123.89p | 528841 |
07/07/2011 | 122.89p | 123.69p | 122.69p | 123.39p | 544268 |
06/07/2011 | 121.88p | 122.89p | 121.88p | 122.69p | 790174 |
05/07/2011 | 121.68p | 122.18p | 121.59p | 121.98p | 782762 |
04/07/2011 | 121.68p | 121.87p | 121.38p | 121.38p | 335746 |
01/07/2011 | 121.28p | 121.88p | 121.28p | 121.68p | 307788 |
30/06/2011 | 121.58p | 121.88p | 121.32p | 121.68p | 2171479 |
*Close Price adjusted for both dividends and splits