Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2011 | 174.59p | 179.53p | 171.03p | 173.66p | 54405356 |
05/12/2011 | 179.21p | 184.01p | 176.67p | 177.04p | 67585032 |
02/12/2011 | 166.32p | 178.79p | 166.32p | 176.11p | 106407976 |
01/12/2011 | 167.61p | 169.66p | 162.26p | 163.64p | 56748576 |
30/11/2011 | 152.37p | 172.37p | 151.21p | 166.51p | 96479264 |
29/11/2011 | 155.05p | 158.87p | 152.00p | 156.11p | 44365376 |
28/11/2011 | 146.83p | 155.65p | 145.64p | 155.05p | 49971828 |
25/11/2011 | 140.64p | 145.62p | 137.98p | 143.78p | 42762060 |
24/11/2011 | 138.70p | 144.09p | 137.31p | 140.87p | 40800640 |
23/11/2011 | 139.39p | 143.39p | 136.62p | 136.62p | 54999640 |
22/11/2011 | 146.97p | 148.72p | 140.66p | 140.96p | 50005164 |
21/11/2011 | 152.97p | 153.38p | 145.07p | 145.49p | 44970876 |
18/11/2011 | 152.28p | 155.97p | 150.11p | 153.71p | 39077480 |
17/11/2011 | 156.57p | 158.12p | 152.42p | 155.24p | 52191188 |
16/11/2011 | 157.18p | 162.16p | 155.56p | 159.35p | 43022212 |
15/11/2011 | 158.88p | 161.70p | 153.23p | 158.15p | 54442804 |
14/11/2011 | 166.46p | 170.12p | 159.81p | 160.78p | 41749932 |
11/11/2011 | 157.91p | 166.04p | 157.04p | 165.26p | 42645056 |
10/11/2011 | 152.42p | 162.39p | 151.88p | 157.04p | 46696752 |
09/11/2011 | 170.02p | 172.82p | 156.07p | 158.93p | 64142844 |
08/11/2011 | 166.27p | 172.32p | 164.98p | 168.12p | 38502464 |
07/11/2011 | 166.32p | 170.52p | 162.76p | 165.67p | 44748864 |
04/11/2011 | 172.56p | 177.36p | 166.46p | 169.55p | 62424640 |
03/11/2011 | 161.70p | 178.65p | 160.54p | 170.48p | 89349280 |
02/11/2011 | 166.27p | 170.28p | 159.30p | 167.29p | 61055956 |
01/11/2011 | 170.89p | 170.97p | 158.65p | 163.27p | 110028112 |
31/10/2011 | 189.37p | 195.76p | 179.39p | 180.41p | 70576576 |
28/10/2011 | 196.67p | 202.20p | 185.16p | 185.86p | 116342496 |
27/10/2011 | 178.74p | 199.58p | 173.94p | 193.99p | 186183472 |
26/10/2011 | 165.72p | 169.46p | 161.52p | 164.98p | 35670416 |
25/10/2011 | 171.35p | 173.28p | 164.84p | 166.27p | 51902600 |
24/10/2011 | 169.97p | 173.49p | 168.31p | 172.46p | 44244880 |
21/10/2011 | 162.12p | 169.37p | 160.82p | 168.08p | 66033000 |
20/10/2011 | 161.10p | 167.11p | 156.48p | 158.88p | 53789472 |
19/10/2011 | 165.35p | 167.98p | 163.04p | 165.77p | 41362372 |
18/10/2011 | 159.90p | 163.13p | 155.56p | 161.75p | 58166692 |
17/10/2011 | 165.63p | 170.70p | 159.85p | 162.90p | 46254204 |
14/10/2011 | 160.13p | 168.03p | 155.28p | 162.63p | 49559132 |
13/10/2011 | 171.91p | 177.16p | 157.83p | 159.99p | 101426576 |
12/10/2011 | 161.61p | 177.36p | 159.95p | 172.74p | 96619824 |
11/10/2011 | 158.98p | 162.55p | 156.11p | 162.30p | 44644368 |
10/10/2011 | 151.59p | 158.98p | 150.19p | 158.98p | 33761252 |
07/10/2011 | 155.42p | 158.38p | 149.37p | 152.14p | 62381228 |
06/10/2011 | 146.55p | 155.05p | 145.86p | 155.05p | 73911376 |
05/10/2011 | 139.49p | 143.60p | 135.33p | 143.60p | 67782992 |
04/10/2011 | 140.13p | 141.70p | 131.77p | 133.34p | 75988560 |
03/10/2011 | 143.18p | 145.93p | 138.61p | 144.34p | 46912568 |
30/09/2011 | 155.42p | 156.07p | 147.06p | 149.05p | 49967268 |
29/09/2011 | 151.77p | 158.85p | 149.83p | 156.25p | 66685792 |
28/09/2011 | 152.46p | 155.87p | 148.82p | 153.71p | 63824824 |
27/09/2011 | 150.52p | 155.65p | 147.89p | 155.60p | 85766880 |
26/09/2011 | 129.74p | 145.49p | 129.64p | 144.10p | 106236312 |
23/09/2011 | 130.57p | 135.15p | 123.69p | 134.87p | 93205808 |
22/09/2011 | 134.50p | 141.56p | 127.80p | 128.26p | 83897616 |
21/09/2011 | 143.18p | 145.59p | 140.41p | 141.56p | 40831828 |
20/09/2011 | 138.65p | 143.85p | 137.22p | 142.49p | 49320888 |
19/09/2011 | 145.95p | 150.94p | 140.13p | 141.06p | 51709232 |
16/09/2011 | 150.57p | 156.25p | 148.40p | 150.94p | 116943368 |
15/09/2011 | 141.33p | 149.65p | 141.01p | 145.95p | 106890576 |
14/09/2011 | 134.87p | 143.88p | 133.69p | 140.41p | 95040008 |
13/09/2011 | 134.27p | 137.84p | 126.97p | 136.99p | 64612292 |
12/09/2011 | 134.27p | 624.92p | 126.97p | 134.91p | 32333510 |
09/09/2011 | 144.29p | 146.88p | 133.02p | 133.02p | 117741752 |
08/09/2011 | 147.43p | 155.17p | 144.84p | 146.88p | 67843800 |
07/09/2011 | 144.10p | 148.77p | 139.25p | 147.75p | 50468488 |
06/09/2011 | 141.70p | 146.41p | 136.16p | 139.25p | 63496580 |
05/09/2011 | 147.43p | 152.60p | 139.99p | 142.40p | 59411772 |
02/09/2011 | 163.36p | 166.60p | 151.73p | 152.60p | 58922084 |
01/09/2011 | 166.27p | 168.85p | 157.73p | 166.60p | 90901320 |
31/08/2011 | 152.83p | 159.05p | 150.29p | 157.73p | 54557336 |
30/08/2011 | 154.54p | 157.04p | 143.18p | 152.79p | 63575876 |
26/08/2011 | 145.86p | 147.80p | 140.22p | 143.18p | 75558440 |
25/08/2011 | 142.35p | 151.77p | 138.19p | 145.86p | 121268984 |
24/08/2011 | 136.11p | 140.72p | 131.26p | 138.19p | 64757276 |
23/08/2011 | 137.59p | 141.11p | 132.05p | 134.36p | 65863024 |
22/08/2011 | 136.99p | 142.36p | 133.71p | 135.10p | 62787640 |
19/08/2011 | 142.07p | 143.41p | 132.47p | 139.02p | 94528288 |
18/08/2011 | 159.30p | 160.69p | 140.18p | 142.26p | 87994488 |
17/08/2011 | 165.07p | 165.54p | 159.99p | 160.69p | 42592280 |
16/08/2011 | 168.81p | 170.15p | 162.76p | 167.75p | 44004064 |
15/08/2011 | 174.13p | 177.51p | 164.89p | 169.37p | 44918748 |
12/08/2011 | 165.90p | 178.67p | 160.73p | 172.93p | 71314368 |
11/08/2011 | 158.75p | 167.01p | 146.92p | 164.29p | 101447552 |
10/08/2011 | 169.97p | 175.02p | 150.06p | 151.22p | 102224576 |
09/08/2011 | 154.22p | 166.64p | 143.60p | 165.63p | 111667376 |
08/08/2011 | 170.15p | 179.30p | 160.87p | 162.03p | 81401416 |
05/08/2011 | 167.20p | 186.00p | 158.88p | 171.82p | 140404448 |
04/08/2011 | 200.36p | 200.73p | 156.99p | 181.05p | 99736104 |
03/08/2011 | 196.30p | 206.04p | 193.99p | 196.30p | 63462848 |
02/08/2011 | 204.89p | 209.69p | 198.28p | 200.22p | 74323800 |
01/08/2011 | 209.92p | 213.55p | 200.45p | 200.45p | 42932608 |
29/07/2011 | 206.60p | 207.62p | 202.12p | 206.00p | 39784396 |
28/07/2011 | 200.68p | 211.37p | 199.67p | 210.52p | 53931248 |
27/07/2011 | 209.23p | 210.11p | 202.85p | 204.15p | 41026932 |
26/07/2011 | 211.49p | 214.46p | 207.70p | 211.31p | 29232282 |
25/07/2011 | 216.71p | 218.88p | 210.15p | 211.49p | 54172336 |
22/07/2011 | 231.40p | 236.20p | 218.10p | 221.33p | 72178768 |
21/07/2011 | 207.06p | 226.44p | 204.15p | 221.56p | 102411240 |
20/07/2011 | 198.93p | 205.81p | 195.56p | 205.63p | 64737720 |
19/07/2011 | 192.88p | 201.84p | 191.77p | 195.46p | 63306304 |
18/07/2011 | 200.45p | 206.27p | 191.31p | 191.82p | 79506720 |
15/07/2011 | 207.57p | 210.43p | 204.93p | 206.27p | 36321352 |
14/07/2011 | 208.77p | 212.70p | 204.70p | 208.63p | 40174868 |
13/07/2011 | 210.57p | 214.98p | 207.57p | 210.61p | 57352184 |
12/07/2011 | 213.06p | 216.13p | 201.84p | 210.29p | 87234504 |
11/07/2011 | 223.22p | 224.19p | 214.12p | 216.11p | 57287128 |
08/07/2011 | 233.71p | 235.24p | 224.19p | 224.70p | 34406048 |
07/07/2011 | 233.25p | 235.83p | 228.44p | 232.09p | 33161568 |
06/07/2011 | 240.04p | 240.04p | 228.58p | 230.71p | 49422160 |
05/07/2011 | 242.90p | 244.10p | 238.51p | 239.71p | 21839528 |
04/07/2011 | 245.72p | 245.72p | 240.08p | 242.67p | 18044284 |
01/07/2011 | 237.31p | 246.20p | 237.13p | 245.30p | 42147092 |
30/06/2011 | 231.03p | 238.06p | 230.11p | 236.89p | 46861440 |
29/06/2011 | 224.89p | 234.47p | 224.47p | 230.24p | 47412108 |
28/06/2011 | 221.42p | 225.30p | 220.22p | 223.50p | 36089896 |
27/06/2011 | 218.79p | 222.11p | 215.37p | 219.44p | 35332616 |
24/06/2011 | 229.55p | 230.55p | 218.19p | 219.20p | 53714712 |
23/06/2011 | 232.04p | 232.78p | 223.73p | 224.79p | 50388708 |
22/06/2011 | 236.94p | 238.46p | 232.28p | 233.06p | 44871656 |
21/06/2011 | 233.66p | 245.58p | 233.38p | 239.16p | 31028770 |
20/06/2011 | 234.95p | 235.74p | 230.94p | 233.29p | 33582948 |
17/06/2011 | 233.62p | 238.66p | 230.98p | 237.59p | 58925364 |
16/06/2011 | 234.17p | 236.94p | 231.17p | 234.63p | 61537612 |
15/06/2011 | 243.31p | 243.31p | 237.40p | 237.77p | 45802116 |
14/06/2011 | 244.05p | 248.18p | 243.13p | 244.38p | 42050476 |
13/06/2011 | 239.30p | 242.02p | 237.50p | 240.50p | 26032230 |
10/06/2011 | 240.17p | 242.44p | 236.06p | 236.94p | 40242576 |
09/06/2011 | 243.36p | 244.47p | 237.22p | 240.13p | 40917152 |
08/06/2011 | 241.88p | 246.64p | 238.97p | 243.08p | 44010056 |
07/06/2011 | 240.59p | 245.76p | 240.59p | 242.53p | 31391640 |
06/06/2011 | 244.42p | 245.49p | 241.33p | 243.87p | 24628744 |
03/06/2011 | 245.53p | 246.92p | 239.94p | 245.25p | 39870704 |
02/06/2011 | 247.43p | 248.73p | 245.21p | 245.44p | 27023904 |
01/06/2011 | 255.69p | 256.86p | 248.16p | 249.09p | 28936764 |
31/05/2011 | 255.32p | 258.37p | 254.03p | 255.55p | 32317348 |
27/05/2011 | 254.45p | 256.41p | 252.41p | 254.26p | 32105896 |
26/05/2011 | 252.64p | 255.65p | 248.76p | 250.61p | 28246230 |
25/05/2011 | 243.87p | 252.83p | 242.07p | 251.07p | 39018676 |
24/05/2011 | 247.38p | 248.58p | 244.42p | 245.35p | 36401272 |
23/05/2011 | 247.98p | 250.54p | 245.96p | 247.79p | 40776448 |
20/05/2011 | 258.23p | 259.62p | 252.14p | 252.74p | 33291710 |
19/05/2011 | 252.32p | 259.80p | 251.07p | 256.29p | 57908016 |
18/05/2011 | 252.78p | 252.97p | 248.81p | 250.06p | 28209402 |
17/05/2011 | 252.83p | 254.72p | 249.41p | 249.64p | 23753578 |
16/05/2011 | 252.74p | 254.21p | 248.07p | 252.83p | 32105360 |
13/05/2011 | 258.93p | 261.58p | 252.31p | 253.38p | 36687112 |
12/05/2011 | 257.73p | 260.54p | 255.37p | 256.89p | 31657636 |
11/05/2011 | 257.91p | 261.24p | 255.09p | 257.77p | 30367454 |
10/05/2011 | 253.48p | 258.46p | 252.18p | 256.76p | 31148382 |
09/05/2011 | 254.17p | 256.85p | 250.57p | 253.06p | 37586272 |
06/05/2011 | 255.92p | 257.93p | 253.98p | 256.43p | 43353416 |
05/05/2011 | 261.00p | 262.34p | 253.94p | 255.23p | 55403960 |
04/05/2011 | 262.39p | 266.08p | 260.77p | 262.16p | 42245540 |
03/05/2011 | 261.88p | 264.42p | 259.33p | 264.38p | 39021216 |
28/04/2011 | 268.30p | 269.03p | 259.80p | 260.77p | 58937480 |
27/04/2011 | 270.57p | 272.14p | 264.19p | 265.58p | 81030080 |
26/04/2011 | 276.38p | 280.18p | 275.41p | 278.83p | 22138004 |
21/04/2011 | 273.24p | 278.42p | 272.60p | 276.06p | 24704402 |
20/04/2011 | 271.17p | 273.24p | 270.08p | 271.95p | 25016982 |
19/04/2011 | 269.41p | 272.33p | 267.15p | 268.39p | 33924944 |
18/04/2011 | 274.35p | 277.35p | 263.31p | 268.53p | 67040112 |
15/04/2011 | 279.62p | 281.20p | 274.44p | 278.65p | 36824624 |
14/04/2011 | 284.98p | 285.30p | 277.03p | 278.79p | 39701276 |
13/04/2011 | 283.64p | 287.65p | 280.22p | 285.30p | 48967348 |
12/04/2011 | 278.14p | 285.71p | 278.05p | 280.96p | 39499464 |
11/04/2011 | 282.71p | 286.46p | 282.07p | 282.07p | 57823076 |
08/04/2011 | 275.51p | 278.19p | 272.87p | 274.49p | 36258664 |
07/04/2011 | 272.27p | 279.57p | 272.27p | 272.74p | 41929800 |
06/04/2011 | 264.19p | 273.38p | 262.67p | 272.32p | 52571560 |
05/04/2011 | 263.36p | 265.30p | 258.74p | 264.88p | 53069564 |
04/04/2011 | 267.93p | 272.41p | 265.39p | 266.32p | 25427186 |
01/04/2011 | 258.51p | 269.27p | 258.00p | 267.38p | 55182056 |
31/03/2011 | 266.04p | 266.13p | 256.39p | 256.39p | 58518688 |
30/03/2011 | 265.48p | 268.26p | 260.68p | 262.11p | 39363320 |
29/03/2011 | 269.09p | 271.49p | 263.87p | 264.15p | 33738944 |
28/03/2011 | 267.84p | 272.32p | 266.55p | 270.10p | 22462430 |
25/03/2011 | 270.98p | 271.12p | 265.44p | 267.89p | 34126064 |
24/03/2011 | 265.21p | 270.81p | 262.81p | 268.72p | 30032200 |
23/03/2011 | 265.76p | 267.37p | 262.53p | 265.35p | 25290542 |
22/03/2011 | 268.81p | 272.18p | 263.82p | 266.50p | 34820244 |
21/03/2011 | 263.27p | 270.89p | 263.27p | 267.42p | 43652232 |
18/03/2011 | 262.62p | 263.36p | 257.68p | 260.59p | 74867176 |
17/03/2011 | 263.36p | 264.76p | 259.11p | 261.93p | 39859772 |
16/03/2011 | 269.73p | 271.03p | 260.27p | 260.50p | 49513928 |
15/03/2011 | 266.04p | 270.54p | 261.82p | 269.73p | 57803340 |
14/03/2011 | 273.89p | 281.28p | 270.61p | 272.09p | 36363748 |
11/03/2011 | 275.28p | 278.05p | 272.64p | 275.97p | 40107792 |
10/03/2011 | 280.63p | 280.91p | 275.28p | 278.42p | 38046924 |
09/03/2011 | 286.36p | 286.50p | 279.99p | 282.20p | 31625282 |
08/03/2011 | 283.77p | 287.05p | 279.11p | 285.07p | 33053382 |
07/03/2011 | 289.22p | 292.04p | 284.47p | 284.47p | 30070780 |
04/03/2011 | 290.66p | 295.64p | 287.93p | 289.22p | 31350632 |
03/03/2011 | 292.46p | 295.83p | 287.89p | 290.98p | 43348116 |
02/03/2011 | 287.98p | 294.40p | 284.65p | 290.43p | 35295148 |
01/03/2011 | 295.74p | 297.31p | 289.36p | 289.36p | 35650612 |
28/02/2011 | 295.14p | 297.77p | 288.63p | 295.46p | 46684136 |
25/02/2011 | 290.06p | 292.60p | 288.21p | 289.41p | 28946968 |
24/02/2011 | 288.62p | 294.31p | 288.21p | 288.72p | 42549280 |
23/02/2011 | 303.45p | 303.68p | 290.80p | 294.67p | 57439124 |
22/02/2011 | 295.64p | 298.55p | 291.53p | 297.31p | 45595396 |
*Close Price adjusted for both dividends and splits