Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/04/2012 | 289.60p | 294.20p | 287.00p | 289.70p | 11532755 |
05/04/2012 | 295.80p | 297.08p | 289.83p | 291.30p | 7952790 |
04/04/2012 | 300.30p | 301.11p | 294.50p | 295.40p | 8546963 |
03/04/2012 | 303.90p | 304.90p | 300.80p | 300.80p | 5314021 |
02/04/2012 | 300.00p | 303.03p | 297.60p | 303.00p | 7984362 |
30/03/2012 | 298.00p | 302.22p | 296.80p | 299.90p | 12341210 |
29/03/2012 | 300.00p | 301.70p | 295.80p | 297.90p | 9238211 |
28/03/2012 | 303.10p | 307.11p | 301.00p | 301.00p | 10567941 |
27/03/2012 | 306.40p | 308.64p | 303.70p | 303.70p | 6069606 |
26/03/2012 | 305.50p | 306.90p | 303.80p | 304.80p | 8502829 |
23/03/2012 | 304.00p | 308.20p | 302.30p | 305.20p | 5168838 |
22/03/2012 | 308.90p | 309.68p | 303.70p | 304.20p | 6820293 |
21/03/2012 | 314.00p | 314.90p | 308.40p | 309.00p | 9011706 |
20/03/2012 | 312.90p | 315.90p | 311.00p | 313.60p | 5020235 |
19/03/2012 | 315.00p | 316.06p | 313.30p | 314.40p | 3690252 |
16/03/2012 | 315.60p | 317.40p | 313.80p | 316.50p | 12973134 |
15/03/2012 | 315.40p | 318.30p | 313.30p | 315.00p | 6895807 |
14/03/2012 | 314.30p | 317.10p | 313.90p | 316.10p | 9540194 |
13/03/2012 | 314.60p | 314.60p | 311.80p | 314.20p | 6370880 |
12/03/2012 | 311.00p | 314.47p | 309.40p | 313.10p | 4135654 |
09/03/2012 | 313.50p | 315.60p | 311.00p | 311.00p | 9918729 |
08/03/2012 | 312.70p | 316.60p | 311.70p | 314.10p | 9054218 |
07/03/2012 | 304.10p | 311.90p | 304.10p | 309.90p | 11245728 |
06/03/2012 | 306.60p | 307.32p | 303.90p | 304.10p | 11050118 |
05/03/2012 | 307.90p | 309.90p | 306.15p | 308.00p | 9314956 |
02/03/2012 | 312.30p | 314.70p | 308.80p | 310.00p | 7260683 |
01/03/2012 | 312.90p | 313.40p | 310.60p | 312.00p | 7736419 |
29/02/2012 | 311.00p | 313.95p | 308.80p | 312.70p | 16897536 |
28/02/2012 | 316.50p | 317.60p | 308.04p | 309.70p | 10665754 |
27/02/2012 | 316.70p | 318.70p | 314.30p | 316.00p | 5858086 |
24/02/2012 | 321.20p | 322.00p | 313.90p | 316.90p | 11817323 |
23/02/2012 | 324.10p | 325.50p | 317.40p | 319.20p | 11000346 |
22/02/2012 | 322.20p | 326.50p | 320.20p | 324.90p | 8370285 |
21/02/2012 | 325.40p | 326.20p | 320.40p | 320.60p | 9915497 |
20/02/2012 | 326.60p | 327.40p | 324.50p | 325.40p | 7434615 |
17/02/2012 | 327.00p | 329.90p | 322.30p | 324.40p | 11845289 |
16/02/2012 | 323.40p | 327.00p | 312.81p | 325.20p | 15599098 |
15/02/2012 | 331.00p | 334.50p | 329.60p | 333.00p | 9368699 |
14/02/2012 | 319.00p | 329.40p | 319.00p | 329.40p | 13249599 |
13/02/2012 | 320.00p | 321.56p | 317.70p | 320.00p | 5476647 |
10/02/2012 | 317.50p | 319.70p | 315.80p | 317.80p | 4220450 |
09/02/2012 | 315.10p | 319.80p | 313.20p | 318.90p | 5318537 |
08/02/2012 | 317.90p | 319.40p | 313.60p | 314.10p | 5300072 |
07/02/2012 | 319.80p | 319.80p | 314.50p | 317.80p | 5174595 |
06/02/2012 | 319.10p | 319.60p | 314.40p | 317.90p | 4266704 |
03/02/2012 | 311.70p | 319.10p | 309.42p | 319.10p | 6957106 |
02/02/2012 | 314.00p | 314.50p | 310.20p | 311.10p | 6705997 |
01/02/2012 | 305.00p | 313.90p | 299.20p | 313.30p | 10877333 |
31/01/2012 | 313.40p | 316.40p | 307.00p | 307.80p | 16273931 |
30/01/2012 | 313.90p | 315.00p | 310.00p | 310.80p | 6234839 |
27/01/2012 | 314.40p | 318.80p | 313.34p | 315.60p | 4998585 |
26/01/2012 | 316.60p | 317.20p | 313.10p | 314.80p | 6457017 |
25/01/2012 | 317.10p | 319.20p | 313.20p | 314.60p | 5137981 |
24/01/2012 | 320.80p | 322.70p | 314.72p | 316.50p | 10578381 |
23/01/2012 | 315.80p | 323.60p | 315.74p | 322.50p | 9838622 |
20/01/2012 | 316.10p | 316.21p | 310.40p | 313.70p | 10476947 |
19/01/2012 | 312.90p | 314.30p | 310.30p | 313.70p | 8452030 |
18/01/2012 | 304.90p | 312.50p | 303.10p | 311.50p | 7883371 |
17/01/2012 | 308.00p | 308.00p | 303.00p | 305.40p | 6909570 |
16/01/2012 | 302.50p | 305.10p | 301.57p | 304.90p | 4525276 |
13/01/2012 | 306.60p | 307.20p | 298.53p | 303.00p | 8906614 |
12/01/2012 | 308.30p | 310.30p | 298.43p | 302.30p | 13340094 |
11/01/2012 | 304.00p | 309.80p | 302.50p | 308.00p | 14605737 |
10/01/2012 | 292.40p | 305.20p | 292.10p | 304.10p | 16167249 |
09/01/2012 | 288.30p | 291.00p | 287.00p | 289.20p | 6991469 |
06/01/2012 | 285.80p | 290.30p | 285.45p | 287.80p | 6373006 |
05/01/2012 | 286.60p | 289.50p | 285.23p | 287.00p | 9825610 |
04/01/2012 | 294.90p | 295.60p | 286.50p | 286.60p | 9619618 |
03/01/2012 | 289.50p | 295.44p | 286.72p | 294.90p | 7683302 |
30/12/2011 | 283.00p | 285.10p | 280.20p | 285.10p | 1828752 |
29/12/2011 | 280.90p | 282.90p | 277.50p | 282.90p | 2385817 |
28/12/2011 | 281.00p | 283.05p | 277.60p | 280.40p | 3515068 |
23/12/2011 | 276.70p | 279.20p | 276.00p | 278.40p | 1538806 |
22/12/2011 | 272.60p | 276.60p | 272.30p | 275.00p | 5700939 |
21/12/2011 | 279.80p | 280.30p | 272.00p | 272.60p | 4812685 |
20/12/2011 | 269.40p | 278.60p | 266.30p | 277.50p | 7921422 |
19/12/2011 | 270.30p | 273.45p | 268.20p | 269.60p | 3780966 |
16/12/2011 | 271.60p | 276.80p | 271.60p | 272.40p | 20982776 |
15/12/2011 | 270.00p | 272.50p | 267.74p | 271.60p | 8662704 |
14/12/2011 | 273.80p | 275.10p | 268.00p | 268.70p | 5525861 |
13/12/2011 | 275.00p | 278.40p | 274.50p | 275.50p | 8298558 |
12/12/2011 | 279.00p | 280.15p | 275.30p | 275.30p | 5476840 |
09/12/2011 | 273.00p | 280.62p | 273.00p | 279.90p | 7092430 |
08/12/2011 | 281.90p | 283.00p | 275.20p | 275.20p | 8869313 |
07/12/2011 | 280.20p | 281.80p | 276.40p | 280.00p | 12802534 |
06/12/2011 | 273.30p | 278.62p | 273.30p | 276.70p | 9898937 |
05/12/2011 | 275.00p | 276.80p | 272.80p | 275.80p | 5849330 |
02/12/2011 | 273.90p | 275.67p | 270.90p | 272.90p | 6180126 |
01/12/2011 | 275.00p | 275.00p | 269.97p | 271.30p | 8247642 |
30/11/2011 | 258.50p | 274.90p | 257.60p | 273.70p | 12584427 |
29/11/2011 | 260.80p | 263.60p | 258.70p | 261.20p | 7326134 |
28/11/2011 | 259.00p | 262.30p | 256.50p | 260.90p | 9724484 |
25/11/2011 | 252.10p | 256.70p | 248.95p | 255.80p | 12135404 |
24/11/2011 | 257.70p | 261.26p | 249.30p | 251.40p | 16051774 |
23/11/2011 | 257.10p | 259.19p | 256.60p | 256.60p | 12106135 |
22/11/2011 | 261.60p | 261.60p | 256.80p | 259.10p | 8623899 |
21/11/2011 | 266.30p | 267.30p | 260.60p | 262.20p | 8367413 |
18/11/2011 | 272.50p | 273.70p | 267.50p | 268.60p | 9795445 |
17/11/2011 | 281.00p | 282.30p | 273.20p | 275.20p | 8924074 |
16/11/2011 | 284.70p | 288.20p | 278.90p | 281.30p | 9653655 |
15/11/2011 | 283.00p | 287.60p | 280.80p | 284.50p | 9390554 |
14/11/2011 | 283.50p | 292.92p | 281.90p | 285.80p | 12332447 |
11/11/2011 | 273.10p | 284.70p | 272.80p | 283.30p | 7855122 |
10/11/2011 | 265.60p | 274.10p | 265.60p | 272.90p | 7095217 |
09/11/2011 | 279.40p | 281.70p | 270.60p | 271.10p | 7341501 |
08/11/2011 | 273.40p | 279.20p | 272.90p | 277.60p | 6136909 |
07/11/2011 | 271.50p | 274.40p | 268.50p | 272.60p | 6141843 |
04/11/2011 | 274.80p | 278.00p | 271.60p | 273.90p | 7855722 |
03/11/2011 | 266.20p | 278.20p | 266.10p | 277.80p | 10520230 |
02/11/2011 | 274.30p | 275.30p | 267.10p | 269.00p | 9701746 |
01/11/2011 | 273.00p | 274.20p | 266.60p | 271.40p | 8566095 |
31/10/2011 | 284.60p | 284.70p | 276.60p | 276.60p | 8606588 |
28/10/2011 | 288.00p | 289.00p | 284.10p | 286.20p | 6233424 |
27/10/2011 | 285.90p | 288.80p | 283.30p | 286.90p | 9414119 |
26/10/2011 | 280.90p | 282.60p | 276.50p | 279.00p | 7410841 |
25/10/2011 | 284.10p | 284.60p | 277.50p | 281.20p | 6991653 |
24/10/2011 | 277.60p | 285.90p | 275.80p | 284.70p | 7537863 |
21/10/2011 | 274.00p | 282.00p | 272.62p | 275.60p | 7958866 |
20/10/2011 | 274.40p | 282.40p | 270.30p | 271.80p | 12268698 |
19/10/2011 | 278.90p | 288.40p | 276.60p | 278.50p | 10379735 |
18/10/2011 | 280.40p | 286.50p | 279.60p | 285.20p | 8104503 |
17/10/2011 | 287.60p | 294.00p | 280.60p | 282.60p | 14571880 |
14/10/2011 | 283.30p | 286.50p | 282.20p | 285.50p | 5649933 |
13/10/2011 | 280.50p | 284.70p | 279.60p | 282.10p | 9439645 |
12/10/2011 | 280.90p | 283.30p | 275.51p | 282.00p | 15443394 |
11/10/2011 | 270.50p | 281.20p | 269.60p | 281.10p | 11455607 |
10/10/2011 | 270.30p | 273.30p | 269.80p | 270.40p | 9592690 |
07/10/2011 | 268.60p | 271.70p | 265.90p | 268.50p | 11109269 |
06/10/2011 | 260.40p | 267.70p | 257.80p | 267.70p | 16538585 |
05/10/2011 | 258.40p | 260.88p | 255.70p | 258.40p | 10654121 |
04/10/2011 | 256.70p | 259.35p | 251.20p | 254.00p | 12445235 |
03/10/2011 | 260.10p | 262.40p | 258.10p | 260.00p | 7797659 |
30/09/2011 | 266.90p | 268.20p | 260.20p | 267.30p | 12735911 |
29/09/2011 | 267.90p | 271.89p | 264.80p | 268.20p | 14176720 |
28/09/2011 | 273.40p | 278.00p | 268.70p | 270.40p | 12667454 |
27/09/2011 | 277.90p | 278.60p | 273.80p | 276.40p | 12111866 |
26/09/2011 | 270.00p | 274.10p | 269.20p | 271.60p | 11925728 |
23/09/2011 | 279.40p | 279.40p | 270.00p | 273.80p | 10802470 |
22/09/2011 | 280.10p | 281.59p | 272.80p | 275.40p | 10289347 |
21/09/2011 | 285.50p | 288.74p | 284.40p | 286.20p | 7344349 |
20/09/2011 | 281.90p | 287.50p | 279.80p | 286.70p | 9695129 |
19/09/2011 | 282.20p | 284.90p | 277.10p | 280.00p | 7024278 |
16/09/2011 | 281.10p | 284.33p | 278.70p | 284.30p | 18561964 |
15/09/2011 | 276.40p | 280.60p | 275.61p | 279.00p | 8485381 |
14/09/2011 | 270.00p | 276.59p | 268.50p | 273.20p | 11804769 |
13/09/2011 | 274.70p | 275.48p | 267.40p | 272.80p | 9105906 |
12/09/2011 | 267.70p | 273.80p | 265.60p | 271.00p | 3547710 |
09/09/2011 | 277.80p | 279.20p | 270.60p | 272.50p | 7850615 |
08/09/2011 | 275.10p | 280.20p | 273.20p | 277.50p | 8209242 |
07/09/2011 | 273.90p | 276.60p | 268.90p | 275.10p | 8513953 |
06/09/2011 | 257.50p | 266.25p | 256.50p | 264.40p | 10917882 |
05/09/2011 | 263.10p | 264.40p | 255.20p | 257.60p | 6336466 |
02/09/2011 | 270.00p | 272.70p | 265.40p | 266.50p | 8941789 |
01/09/2011 | 274.70p | 276.59p | 269.90p | 274.30p | 9201037 |
31/08/2011 | 269.90p | 276.50p | 269.20p | 275.30p | 11395617 |
30/08/2011 | 265.20p | 268.23p | 262.50p | 268.20p | 8697932 |
26/08/2011 | 260.70p | 261.59p | 252.40p | 260.20p | 6526655 |
25/08/2011 | 268.60p | 269.70p | 258.00p | 260.60p | 9333410 |
24/08/2011 | 261.50p | 267.80p | 257.60p | 266.90p | 11205028 |
23/08/2011 | 261.20p | 264.79p | 256.20p | 258.80p | 6529162 |
22/08/2011 | 251.00p | 263.00p | 250.20p | 258.10p | 7233143 |
19/08/2011 | 252.50p | 259.00p | 245.00p | 253.50p | 12615260 |
18/08/2011 | 260.70p | 263.00p | 249.80p | 253.80p | 11266131 |
17/08/2011 | 260.90p | 265.10p | 258.00p | 264.40p | 9357044 |
16/08/2011 | 263.30p | 263.30p | 257.20p | 261.60p | 7583625 |
15/08/2011 | 264.20p | 265.86p | 258.90p | 264.00p | 7284222 |
12/08/2011 | 251.40p | 260.90p | 248.70p | 260.90p | 17595316 |
11/08/2011 | 254.90p | 254.90p | 242.40p | 252.70p | 14503070 |
10/08/2011 | 262.00p | 265.00p | 245.90p | 248.10p | 16546857 |
09/08/2011 | 252.40p | 256.41p | 241.00p | 256.20p | 20647720 |
08/08/2011 | 261.10p | 267.09p | 254.40p | 256.00p | 16776727 |
05/08/2011 | 264.00p | 273.50p | 261.60p | 262.90p | 17757786 |
04/08/2011 | 288.70p | 291.90p | 270.80p | 271.60p | 18259908 |
03/08/2011 | 285.90p | 291.50p | 282.20p | 284.90p | 12321820 |
02/08/2011 | 294.10p | 296.00p | 288.20p | 289.00p | 10974576 |
01/08/2011 | 306.70p | 306.70p | 293.50p | 295.00p | 9696095 |
29/07/2011 | 304.00p | 304.80p | 300.00p | 304.00p | 11129535 |
28/07/2011 | 297.80p | 309.80p | 295.90p | 306.80p | 18443172 |
27/07/2011 | 300.50p | 301.00p | 290.90p | 292.50p | 11680797 |
26/07/2011 | 303.90p | 304.70p | 300.10p | 301.30p | 8203714 |
25/07/2011 | 303.40p | 305.40p | 303.20p | 303.90p | 4445965 |
22/07/2011 | 306.00p | 307.30p | 304.50p | 305.00p | 4744265 |
21/07/2011 | 302.80p | 306.20p | 298.70p | 304.00p | 7084379 |
20/07/2011 | 301.70p | 302.70p | 299.40p | 302.20p | 6409217 |
19/07/2011 | 297.50p | 301.70p | 295.50p | 298.60p | 6441384 |
18/07/2011 | 298.70p | 299.00p | 294.50p | 296.90p | 6230143 |
15/07/2011 | 302.40p | 304.78p | 299.90p | 300.40p | 8464381 |
14/07/2011 | 303.90p | 306.30p | 301.00p | 303.00p | 13169700 |
13/07/2011 | 297.60p | 306.50p | 296.60p | 305.80p | 10936590 |
12/07/2011 | 299.90p | 302.90p | 294.20p | 299.00p | 14747771 |
11/07/2011 | 309.90p | 311.90p | 301.00p | 302.40p | 10581836 |
08/07/2011 | 315.20p | 316.30p | 308.20p | 310.80p | 7075083 |
07/07/2011 | 317.20p | 317.20p | 313.80p | 315.00p | 7890414 |
06/07/2011 | 317.80p | 319.50p | 313.62p | 315.60p | 9509521 |
05/07/2011 | 319.00p | 320.60p | 316.60p | 317.90p | 6581287 |
04/07/2011 | 319.50p | 319.90p | 317.70p | 319.00p | 4998878 |
01/07/2011 | 319.50p | 319.50p | 316.30p | 318.90p | 3939945 |
30/06/2011 | 318.00p | 319.50p | 315.70p | 318.50p | 11241507 |
29/06/2011 | 311.30p | 318.90p | 309.70p | 317.40p | 10426181 |
28/06/2011 | 306.90p | 311.70p | 305.24p | 308.90p | 9938208 |
*Close Price adjusted for both dividends and splits