Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2011 | 110.30p | 112.80p | 109.90p | 112.10p | 3200926 |
06/05/2011 | 111.10p | 113.00p | 109.90p | 111.10p | 2722696 |
05/05/2011 | 111.50p | 112.00p | 108.50p | 111.10p | 3317972 |
04/05/2011 | 113.30p | 114.10p | 108.60p | 110.00p | 3525012 |
03/05/2011 | 112.30p | 114.90p | 111.00p | 113.20p | 4728895 |
28/04/2011 | 110.80p | 113.30p | 110.30p | 111.80p | 3389881 |
27/04/2011 | 110.00p | 110.80p | 108.20p | 110.60p | 3409309 |
26/04/2011 | 108.60p | 110.20p | 108.30p | 109.70p | 2912321 |
21/04/2011 | 105.60p | 109.10p | 105.20p | 108.90p | 3484944 |
20/04/2011 | 104.30p | 106.70p | 103.90p | 104.80p | 3048236 |
19/04/2011 | 101.50p | 103.80p | 101.30p | 102.90p | 1489087 |
18/04/2011 | 103.00p | 104.00p | 99.92p | 100.50p | 2280603 |
15/04/2011 | 103.60p | 104.25p | 101.70p | 102.90p | 2590160 |
14/04/2011 | 103.70p | 104.10p | 102.10p | 103.40p | 3498600 |
13/04/2011 | 102.20p | 105.30p | 101.40p | 103.70p | 4151266 |
12/04/2011 | 103.40p | 103.40p | 101.00p | 101.60p | 4421330 |
11/04/2011 | 107.40p | 108.10p | 103.30p | 103.40p | 3951778 |
08/04/2011 | 109.20p | 110.00p | 106.40p | 108.10p | 3242027 |
07/04/2011 | 109.30p | 109.92p | 108.00p | 109.00p | 2729666 |
06/04/2011 | 110.80p | 111.10p | 108.10p | 109.10p | 7728123 |
05/04/2011 | 115.50p | 115.80p | 111.70p | 112.30p | 3501137 |
04/04/2011 | 112.80p | 116.50p | 111.40p | 115.50p | 5579770 |
01/04/2011 | 111.20p | 112.70p | 108.20p | 112.70p | 3890360 |
31/03/2011 | 111.70p | 113.20p | 110.10p | 110.10p | 4783619 |
30/03/2011 | 115.40p | 115.40p | 110.80p | 111.20p | 3941653 |
29/03/2011 | 113.00p | 114.50p | 112.10p | 113.20p | 3510885 |
28/03/2011 | 112.80p | 113.60p | 111.50p | 112.70p | 2233900 |
25/03/2011 | 117.50p | 117.50p | 112.40p | 112.50p | 7991505 |
24/03/2011 | 109.30p | 117.70p | 109.20p | 116.50p | 11900886 |
23/03/2011 | 106.10p | 110.80p | 106.10p | 109.20p | 8557965 |
22/03/2011 | 106.40p | 106.80p | 105.40p | 106.30p | 4205817 |
21/03/2011 | 103.90p | 107.10p | 103.40p | 106.20p | 4978427 |
18/03/2011 | 103.60p | 106.12p | 102.50p | 102.80p | 6248623 |
17/03/2011 | 99.25p | 103.90p | 98.25p | 103.40p | 4394162 |
16/03/2011 | 101.00p | 102.20p | 98.60p | 99.05p | 5787720 |
15/03/2011 | 99.55p | 102.50p | 98.50p | 100.80p | 6548323 |
14/03/2011 | 100.60p | 104.80p | 100.50p | 102.00p | 3021312 |
11/03/2011 | 103.20p | 103.60p | 100.10p | 102.20p | 5872562 |
10/03/2011 | 105.90p | 106.80p | 103.40p | 103.80p | 5972513 |
09/03/2011 | 102.90p | 107.00p | 102.80p | 106.80p | 5924356 |
08/03/2011 | 102.30p | 104.60p | 102.29p | 102.90p | 4758276 |
07/03/2011 | 102.80p | 104.50p | 102.10p | 102.10p | 2327367 |
04/03/2011 | 103.20p | 105.30p | 103.00p | 103.10p | 5340407 |
03/03/2011 | 105.00p | 105.60p | 102.90p | 103.40p | 5534663 |
02/03/2011 | 103.90p | 105.50p | 102.00p | 104.10p | 9002747 |
01/03/2011 | 108.10p | 109.80p | 103.80p | 104.80p | 9783244 |
28/02/2011 | 103.90p | 108.60p | 103.10p | 107.40p | 8590655 |
25/02/2011 | 99.20p | 104.60p | 99.00p | 103.90p | 7256060 |
24/02/2011 | 98.05p | 101.50p | 96.85p | 101.20p | 10353692 |
23/02/2011 | 98.55p | 100.60p | 98.15p | 99.10p | 8303076 |
22/02/2011 | 99.00p | 101.60p | 96.55p | 100.00p | 7801971 |
21/02/2011 | 99.75p | 101.10p | 98.50p | 99.60p | 9340365 |
18/02/2011 | 100.80p | 100.80p | 99.10p | 99.75p | 10347151 |
17/02/2011 | 98.75p | 101.50p | 98.75p | 100.40p | 9688075 |
16/02/2011 | 98.00p | 99.00p | 96.70p | 98.35p | 3238500 |
15/02/2011 | 97.90p | 99.35p | 97.05p | 98.20p | 3659740 |
14/02/2011 | 98.15p | 99.40p | 97.15p | 98.10p | 4245121 |
11/02/2011 | 96.70p | 98.95p | 94.60p | 98.55p | 5467809 |
10/02/2011 | 96.50p | 96.50p | 94.30p | 96.35p | 5785266 |
09/02/2011 | 97.50p | 97.50p | 95.70p | 96.20p | 4476777 |
08/02/2011 | 96.00p | 97.65p | 94.83p | 96.90p | 5917618 |
07/02/2011 | 94.95p | 96.90p | 93.55p | 96.00p | 7121783 |
04/02/2011 | 91.80p | 94.10p | 91.50p | 94.00p | 6716935 |
03/02/2011 | 91.95p | 92.20p | 90.86p | 91.50p | 6800389 |
02/02/2011 | 91.50p | 92.20p | 90.40p | 91.55p | 17263052 |
01/02/2011 | 92.55p | 93.10p | 90.15p | 91.10p | 25547864 |
31/01/2011 | 91.35p | 93.10p | 90.00p | 92.15p | 18043724 |
28/01/2011 | 97.00p | 97.00p | 91.50p | 92.00p | 12728263 |
27/01/2011 | 98.00p | 99.20p | 96.35p | 96.80p | 9561036 |
26/01/2011 | 96.50p | 98.60p | 94.80p | 98.30p | 5992880 |
25/01/2011 | 99.60p | 99.60p | 94.60p | 95.55p | 5513169 |
24/01/2011 | 98.00p | 100.30p | 97.50p | 99.00p | 4173248 |
21/01/2011 | 98.55p | 99.10p | 95.65p | 98.00p | 3135241 |
20/01/2011 | 98.70p | 99.50p | 97.45p | 98.00p | 7766528 |
19/01/2011 | 101.30p | 101.60p | 98.15p | 99.35p | 11038306 |
18/01/2011 | 97.50p | 102.50p | 97.05p | 101.00p | 13526885 |
17/01/2011 | 95.50p | 97.14p | 94.75p | 96.55p | 4760228 |
14/01/2011 | 96.30p | 97.25p | 94.57p | 95.75p | 5672366 |
13/01/2011 | 93.50p | 95.70p | 92.50p | 95.45p | 4953244 |
12/01/2011 | 95.15p | 96.30p | 91.36p | 92.90p | 7842655 |
11/01/2011 | 93.65p | 95.35p | 93.50p | 94.90p | 6695446 |
10/01/2011 | 93.65p | 93.92p | 91.05p | 92.45p | 5011492 |
07/01/2011 | 96.75p | 97.15p | 93.40p | 93.40p | 10382740 |
06/01/2011 | 96.15p | 98.23p | 95.25p | 96.40p | 10678233 |
05/01/2011 | 92.55p | 95.80p | 91.50p | 95.80p | 4294447 |
04/01/2011 | 90.65p | 94.65p | 89.05p | 93.05p | 11775573 |
31/12/2010 | 90.45p | 90.79p | 88.15p | 88.65p | 1298480 |
30/12/2010 | 90.45p | 91.20p | 88.10p | 89.95p | 1868224 |
29/12/2010 | 88.00p | 91.15p | 86.35p | 90.85p | 3080663 |
24/12/2010 | 90.40p | 91.30p | 87.20p | 87.20p | 874337 |
23/12/2010 | 87.55p | 90.20p | 87.55p | 89.95p | 3659545 |
22/12/2010 | 86.60p | 89.10p | 86.30p | 87.85p | 1528190 |
21/12/2010 | 85.00p | 87.00p | 84.70p | 86.75p | 2240648 |
20/12/2010 | 84.75p | 85.40p | 83.05p | 85.00p | 4102773 |
17/12/2010 | 85.80p | 86.45p | 84.25p | 84.50p | 3314210 |
16/12/2010 | 85.20p | 86.50p | 85.00p | 85.90p | 3529268 |
15/12/2010 | 86.35p | 87.15p | 84.50p | 84.60p | 6072774 |
14/12/2010 | 86.35p | 89.00p | 85.50p | 87.25p | 5361130 |
13/12/2010 | 89.95p | 90.90p | 86.85p | 87.35p | 6255182 |
10/12/2010 | 89.65p | 90.25p | 88.15p | 89.55p | 6386521 |
09/12/2010 | 87.10p | 92.95p | 86.90p | 89.05p | 13631549 |
08/12/2010 | 86.00p | 87.30p | 84.90p | 86.75p | 11050419 |
07/12/2010 | 78.75p | 87.40p | 78.75p | 86.30p | 21286524 |
06/12/2010 | 77.95p | 79.51p | 77.85p | 78.80p | 6576200 |
03/12/2010 | 73.20p | 78.35p | 73.20p | 78.00p | 7972651 |
02/12/2010 | 72.15p | 73.80p | 71.22p | 73.50p | 6218339 |
01/12/2010 | 70.75p | 71.80p | 69.20p | 70.70p | 5959949 |
30/11/2010 | 71.50p | 72.40p | 69.35p | 70.05p | 8197641 |
29/11/2010 | 74.75p | 75.55p | 70.90p | 71.05p | 4488821 |
26/11/2010 | 74.30p | 75.30p | 73.79p | 74.40p | 4477450 |
25/11/2010 | 72.70p | 74.95p | 72.70p | 74.40p | 5008908 |
24/11/2010 | 71.75p | 73.25p | 69.00p | 72.95p | 8285462 |
23/11/2010 | 74.05p | 74.40p | 70.94p | 70.95p | 7695959 |
22/11/2010 | 75.70p | 76.65p | 74.55p | 74.80p | 4970524 |
19/11/2010 | 75.95p | 76.20p | 74.70p | 74.95p | 4896026 |
18/11/2010 | 76.25p | 76.85p | 75.25p | 75.65p | 7054327 |
17/11/2010 | 73.50p | 75.65p | 72.15p | 74.75p | 10606637 |
16/11/2010 | 77.00p | 78.31p | 73.55p | 73.55p | 17022542 |
15/11/2010 | 79.15p | 79.30p | 76.70p | 76.90p | 9645255 |
12/11/2010 | 80.60p | 80.90p | 79.05p | 79.30p | 7390085 |
11/11/2010 | 83.65p | 84.00p | 81.05p | 81.30p | 8678235 |
10/11/2010 | 85.75p | 85.90p | 83.00p | 83.60p | 5785408 |
09/11/2010 | 83.50p | 86.10p | 82.70p | 85.35p | 8887541 |
08/11/2010 | 84.35p | 87.15p | 82.65p | 83.50p | 5091035 |
05/11/2010 | 83.95p | 88.00p | 83.35p | 84.75p | 15187647 |
04/11/2010 | 77.55p | 84.60p | 77.55p | 83.50p | 18232350 |
03/11/2010 | 78.00p | 80.20p | 77.40p | 77.65p | 9123157 |
02/11/2010 | 76.40p | 79.20p | 74.64p | 78.85p | 6852156 |
01/11/2010 | 78.55p | 81.30p | 75.60p | 76.25p | 9679229 |
29/10/2010 | 77.70p | 79.40p | 77.50p | 78.10p | 6692981 |
28/10/2010 | 79.60p | 80.60p | 77.40p | 78.15p | 8320455 |
27/10/2010 | 81.45p | 82.45p | 79.45p | 79.45p | 4820291 |
26/10/2010 | 81.95p | 82.65p | 81.15p | 82.10p | 6716624 |
25/10/2010 | 81.10p | 82.00p | 77.95p | 81.70p | 12162338 |
22/10/2010 | 83.75p | 83.80p | 79.90p | 80.20p | 12353600 |
21/10/2010 | 83.80p | 86.00p | 82.75p | 83.50p | 13108817 |
20/10/2010 | 88.40p | 88.49p | 84.04p | 84.25p | 10967697 |
19/10/2010 | 89.95p | 90.00p | 87.95p | 88.15p | 9212096 |
18/10/2010 | 85.75p | 90.64p | 85.75p | 89.70p | 9249102 |
15/10/2010 | 88.90p | 89.05p | 86.40p | 87.00p | 18637376 |
14/10/2010 | 90.75p | 91.00p | 88.10p | 88.10p | 9331272 |
13/10/2010 | 91.50p | 92.00p | 89.80p | 89.90p | 14026358 |
12/10/2010 | 93.00p | 93.50p | 89.75p | 90.80p | 9635167 |
11/10/2010 | 96.30p | 96.30p | 93.40p | 93.45p | 5799529 |
08/10/2010 | 95.25p | 95.25p | 93.05p | 93.95p | 8055968 |
07/10/2010 | 99.90p | 99.90p | 93.55p | 94.80p | 14565537 |
06/10/2010 | 100.80p | 102.00p | 98.80p | 99.25p | 3522637 |
05/10/2010 | 98.75p | 100.60p | 97.20p | 100.20p | 5564128 |
04/10/2010 | 97.15p | 99.20p | 95.50p | 98.25p | 3632791 |
01/10/2010 | 99.90p | 100.70p | 96.35p | 97.20p | 6882663 |
30/09/2010 | 98.85p | 100.50p | 98.20p | 98.75p | 5492899 |
29/09/2010 | 101.40p | 102.30p | 99.30p | 99.95p | 5697727 |
28/09/2010 | 101.50p | 104.40p | 100.20p | 101.40p | 6622912 |
27/09/2010 | 104.00p | 105.90p | 103.20p | 104.00p | 3296649 |
24/09/2010 | 102.00p | 104.60p | 101.70p | 104.10p | 3716193 |
23/09/2010 | 103.20p | 103.20p | 100.80p | 101.90p | 4648252 |
22/09/2010 | 104.50p | 104.50p | 101.10p | 101.60p | 3579289 |
21/09/2010 | 104.10p | 105.50p | 103.40p | 103.70p | 2890818 |
20/09/2010 | 103.60p | 103.80p | 101.28p | 103.70p | 5379174 |
17/09/2010 | 103.00p | 104.30p | 102.00p | 102.10p | 5918022 |
16/09/2010 | 103.30p | 105.30p | 102.50p | 103.10p | 3833976 |
15/09/2010 | 102.20p | 103.80p | 101.56p | 102.70p | 6815409 |
14/09/2010 | 104.00p | 105.20p | 102.20p | 102.60p | 4942902 |
13/09/2010 | 104.70p | 106.50p | 104.50p | 105.10p | 3322346 |
10/09/2010 | 101.90p | 106.50p | 101.90p | 103.80p | 6992890 |
09/09/2010 | 100.00p | 102.61p | 99.45p | 102.60p | 5170198 |
08/09/2010 | 103.00p | 104.38p | 98.00p | 99.85p | 11541787 |
07/09/2010 | 103.70p | 105.20p | 101.40p | 104.30p | 11079812 |
06/09/2010 | 104.90p | 105.80p | 103.20p | 104.70p | 4730024 |
03/09/2010 | 102.80p | 105.20p | 99.90p | 103.70p | 3769452 |
02/09/2010 | 100.90p | 104.40p | 99.90p | 102.00p | 6599918 |
01/09/2010 | 96.85p | 101.10p | 96.65p | 100.80p | 5286182 |
31/08/2010 | 94.25p | 96.25p | 93.10p | 96.05p | 3829418 |
27/08/2010 | 94.00p | 96.60p | 93.50p | 96.45p | 6176516 |
26/08/2010 | 92.00p | 94.60p | 92.00p | 93.90p | 6639187 |
25/08/2010 | 93.60p | 94.40p | 91.10p | 91.45p | 6327762 |
24/08/2010 | 95.30p | 96.40p | 92.40p | 92.65p | 5298353 |
23/08/2010 | 94.90p | 96.90p | 93.05p | 95.70p | 2620360 |
20/08/2010 | 95.35p | 95.35p | 92.50p | 94.15p | 5667017 |
19/08/2010 | 96.00p | 97.15p | 94.60p | 95.25p | 5995846 |
18/08/2010 | 93.85p | 95.75p | 93.05p | 95.50p | 4340866 |
17/08/2010 | 94.00p | 95.30p | 93.75p | 94.40p | 3662546 |
16/08/2010 | 95.60p | 96.80p | 92.85p | 94.00p | 5477139 |
13/08/2010 | 97.40p | 98.20p | 93.87p | 94.85p | 5031383 |
12/08/2010 | 96.50p | 98.25p | 94.05p | 96.25p | 6062536 |
11/08/2010 | 100.00p | 100.80p | 97.45p | 97.50p | 15057493 |
10/08/2010 | 105.20p | 105.90p | 101.10p | 101.40p | 5428708 |
09/08/2010 | 105.50p | 107.50p | 105.41p | 107.20p | 1584058 |
06/08/2010 | 107.50p | 108.40p | 103.70p | 104.60p | 2833027 |
05/08/2010 | 104.80p | 108.40p | 104.80p | 107.10p | 6499886 |
04/08/2010 | 102.80p | 105.01p | 101.50p | 105.00p | 4480688 |
03/08/2010 | 101.20p | 104.60p | 100.60p | 103.50p | 7777864 |
02/08/2010 | 97.85p | 101.20p | 97.85p | 101.20p | 4700583 |
30/07/2010 | 98.15p | 98.90p | 95.00p | 96.25p | 5890635 |
29/07/2010 | 97.35p | 99.06p | 96.65p | 98.10p | 4695729 |
28/07/2010 | 99.00p | 100.50p | 97.05p | 97.55p | 6835500 |
27/07/2010 | 101.30p | 103.40p | 100.45p | 101.30p | 4635626 |
26/07/2010 | 101.80p | 102.30p | 98.85p | 100.30p | 3613851 |
23/07/2010 | 98.25p | 100.60p | 97.90p | 100.20p | 3759583 |
22/07/2010 | 95.00p | 98.02p | 93.70p | 98.00p | 4714911 |
*Close Price adjusted for both dividends and splits