Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2011 | 142.25p | 144.27p | 142.00p | 143.25p | 52460 |
14/06/2011 | 142.75p | 144.50p | 142.50p | 144.12p | 97217 |
13/06/2011 | 143.00p | 144.50p | 142.50p | 143.12p | 53079 |
10/06/2011 | 144.75p | 146.50p | 143.35p | 143.88p | 112294 |
09/06/2011 | 145.05p | 145.05p | 143.00p | 144.25p | 82325 |
08/06/2011 | 145.50p | 145.50p | 143.00p | 144.12p | 54765 |
07/06/2011 | 149.00p | 149.00p | 145.75p | 146.00p | 287425 |
06/06/2011 | 149.00p | 149.00p | 147.00p | 147.50p | 63048 |
03/06/2011 | 147.75p | 149.00p | 145.50p | 149.00p | 125513 |
02/06/2011 | 148.50p | 148.50p | 146.50p | 148.25p | 66766 |
01/06/2011 | 151.00p | 151.00p | 149.00p | 150.25p | 92934 |
31/05/2011 | 151.00p | 151.00p | 150.00p | 150.50p | 84125 |
27/05/2011 | 147.50p | 150.50p | 147.50p | 150.00p | 83895 |
26/05/2011 | 144.00p | 148.74p | 144.00p | 147.87p | 152009 |
25/05/2011 | 145.75p | 146.00p | 143.50p | 143.50p | 159406 |
24/05/2011 | 145.75p | 147.74p | 144.75p | 145.00p | 90474 |
23/05/2011 | 145.75p | 147.00p | 145.00p | 145.00p | 62382 |
20/05/2011 | 149.75p | 151.00p | 148.25p | 148.75p | 115700 |
19/05/2011 | 149.50p | 149.50p | 148.05p | 148.75p | 75788 |
18/05/2011 | 149.75p | 149.75p | 147.50p | 148.63p | 92793 |
17/05/2011 | 147.75p | 149.75p | 147.37p | 148.25p | 112355 |
16/05/2011 | 149.75p | 150.00p | 146.05p | 149.00p | 82876 |
13/05/2011 | 150.00p | 150.00p | 147.00p | 149.75p | 83770 |
12/05/2011 | 150.50p | 151.75p | 147.50p | 148.50p | 155427 |
11/05/2011 | 150.50p | 152.24p | 149.50p | 151.37p | 55722 |
10/05/2011 | 150.25p | 152.50p | 150.25p | 152.50p | 81913 |
09/05/2011 | 149.50p | 153.50p | 149.49p | 151.75p | 122480 |
06/05/2011 | 151.00p | 153.00p | 149.00p | 152.25p | 178252 |
05/05/2011 | 155.00p | 155.00p | 150.50p | 150.50p | 137167 |
04/05/2011 | 155.25p | 156.00p | 153.00p | 153.75p | 148322 |
03/05/2011 | 155.50p | 156.25p | 154.85p | 155.88p | 99151 |
28/04/2011 | 155.75p | 156.20p | 154.42p | 155.50p | 69563 |
27/04/2011 | 155.50p | 157.00p | 154.75p | 155.38p | 120636 |
26/04/2011 | 155.00p | 155.00p | 153.60p | 155.00p | 54998 |
21/04/2011 | 156.25p | 156.25p | 153.50p | 154.12p | 77771 |
20/04/2011 | 155.25p | 156.00p | 154.35p | 155.75p | 219318 |
19/04/2011 | 154.50p | 156.24p | 153.25p | 154.12p | 129864 |
18/04/2011 | 156.50p | 157.00p | 154.00p | 157.00p | 120616 |
15/04/2011 | 157.00p | 159.59p | 156.16p | 158.00p | 189658 |
14/04/2011 | 160.00p | 161.40p | 157.50p | 160.00p | 209300 |
13/04/2011 | 161.50p | 161.90p | 159.50p | 160.63p | 86752 |
12/04/2011 | 163.00p | 163.90p | 159.86p | 160.63p | 81667 |
11/04/2011 | 163.00p | 165.49p | 162.70p | 164.50p | 78775 |
08/04/2011 | 162.00p | 164.00p | 162.00p | 163.25p | 55871 |
07/04/2011 | 163.00p | 164.00p | 161.25p | 161.37p | 115973 |
06/04/2011 | 161.50p | 163.99p | 159.75p | 161.63p | 231206 |
05/04/2011 | 161.00p | 164.00p | 160.50p | 162.13p | 141778 |
04/04/2011 | 164.00p | 164.00p | 159.25p | 161.63p | 148956 |
01/04/2011 | 162.00p | 164.00p | 159.18p | 164.00p | 205493 |
31/03/2011 | 158.25p | 162.00p | 158.25p | 158.25p | 169402 |
30/03/2011 | 161.50p | 161.78p | 157.16p | 160.63p | 115479 |
29/03/2011 | 161.00p | 161.00p | 157.91p | 159.75p | 222446 |
28/03/2011 | 157.75p | 160.50p | 157.25p | 160.50p | 51630 |
25/03/2011 | 159.00p | 160.99p | 158.71p | 160.00p | 148356 |
24/03/2011 | 155.25p | 160.50p | 155.25p | 159.00p | 160210 |
23/03/2011 | 154.60p | 154.75p | 152.46p | 154.75p | 89070 |
22/03/2011 | 156.25p | 156.25p | 152.25p | 154.88p | 122114 |
21/03/2011 | 154.50p | 156.00p | 151.50p | 153.75p | 155639 |
18/03/2011 | 153.00p | 153.50p | 148.75p | 150.50p | 81018 |
17/03/2011 | 148.00p | 151.24p | 147.00p | 149.50p | 168117 |
16/03/2011 | 149.00p | 151.51p | 147.50p | 148.25p | 142794 |
15/03/2011 | 151.00p | 152.50p | 146.50p | 149.00p | 167835 |
14/03/2011 | 155.00p | 155.25p | 151.50p | 152.75p | 237269 |
11/03/2011 | 155.25p | 155.50p | 151.00p | 153.25p | 245991 |
10/03/2011 | 157.00p | 158.25p | 155.00p | 155.88p | 277031 |
09/03/2011 | 157.00p | 160.00p | 157.00p | 158.25p | 318520 |
08/03/2011 | 157.00p | 158.77p | 157.00p | 158.00p | 226091 |
07/03/2011 | 156.00p | 158.00p | 155.10p | 155.25p | 125409 |
04/03/2011 | 159.00p | 159.00p | 156.88p | 156.88p | 30434 |
03/03/2011 | 155.00p | 158.50p | 154.00p | 157.75p | 105437 |
02/03/2011 | 153.50p | 158.88p | 152.25p | 154.38p | 184480 |
01/03/2011 | 159.50p | 159.50p | 153.50p | 153.50p | 185594 |
28/02/2011 | 157.50p | 159.49p | 157.01p | 158.50p | 119192 |
25/02/2011 | 156.50p | 159.25p | 156.50p | 158.00p | 152147 |
24/02/2011 | 154.50p | 157.75p | 154.50p | 157.00p | 222450 |
23/02/2011 | 156.00p | 156.75p | 153.00p | 154.00p | 169099 |
22/02/2011 | 155.50p | 156.98p | 154.50p | 156.50p | 97069 |
21/02/2011 | 156.00p | 158.70p | 155.75p | 156.62p | 109763 |
18/02/2011 | 156.00p | 157.62p | 156.00p | 156.88p | 160536 |
17/02/2011 | 157.00p | 157.25p | 156.00p | 156.00p | 232165 |
16/02/2011 | 157.75p | 157.75p | 155.10p | 156.25p | 131294 |
15/02/2011 | 155.50p | 156.75p | 154.10p | 156.75p | 212200 |
14/02/2011 | 157.00p | 157.25p | 153.85p | 154.00p | 195950 |
11/02/2011 | 154.25p | 156.50p | 153.76p | 155.75p | 47205 |
10/02/2011 | 156.00p | 157.00p | 153.98p | 154.25p | 120274 |
09/02/2011 | 157.75p | 157.75p | 156.10p | 157.00p | 81664 |
08/02/2011 | 156.25p | 157.49p | 156.25p | 157.25p | 119229 |
07/02/2011 | 157.25p | 157.50p | 155.60p | 156.50p | 118776 |
04/02/2011 | 156.00p | 157.00p | 153.50p | 156.25p | 66905 |
03/02/2011 | 156.00p | 157.07p | 155.00p | 155.50p | 158085 |
02/02/2011 | 156.75p | 158.00p | 153.60p | 155.75p | 245618 |
01/02/2011 | 153.25p | 156.00p | 153.00p | 154.25p | 138824 |
31/01/2011 | 154.00p | 154.76p | 151.50p | 154.25p | 454944 |
28/01/2011 | 154.25p | 156.25p | 154.00p | 154.00p | 63393 |
27/01/2011 | 156.75p | 157.70p | 155.00p | 155.00p | 99593 |
26/01/2011 | 156.00p | 158.00p | 155.00p | 156.00p | 70520 |
25/01/2011 | 156.00p | 158.00p | 155.75p | 157.00p | 249721 |
24/01/2011 | 156.00p | 157.75p | 156.00p | 156.25p | 82386 |
21/01/2011 | 158.50p | 159.50p | 156.00p | 156.50p | 276717 |
20/01/2011 | 160.25p | 160.50p | 158.00p | 158.25p | 76777 |
19/01/2011 | 161.50p | 161.50p | 159.50p | 160.25p | 186736 |
18/01/2011 | 159.75p | 161.25p | 159.01p | 160.25p | 108263 |
17/01/2011 | 159.00p | 160.49p | 158.50p | 159.50p | 86401 |
14/01/2011 | 160.00p | 160.99p | 158.05p | 160.50p | 89174 |
13/01/2011 | 160.25p | 161.50p | 160.01p | 160.50p | 109920 |
12/01/2011 | 161.50p | 162.49p | 160.75p | 161.25p | 172515 |
11/01/2011 | 160.50p | 162.24p | 160.25p | 161.00p | 83413 |
10/01/2011 | 162.50p | 169.75p | 160.00p | 161.00p | 178066 |
07/01/2011 | 162.50p | 162.50p | 161.25p | 162.00p | 167500 |
06/01/2011 | 163.00p | 163.00p | 161.00p | 161.25p | 183060 |
05/01/2011 | 163.00p | 164.00p | 160.75p | 163.00p | 183088 |
04/01/2011 | 163.50p | 164.75p | 162.48p | 163.00p | 87116 |
31/12/2010 | 160.75p | 162.40p | 160.10p | 161.50p | 57317 |
30/12/2010 | 161.75p | 161.75p | 159.75p | 160.75p | 37995 |
29/12/2010 | 157.25p | 160.75p | 157.00p | 160.75p | 33342 |
24/12/2010 | 158.00p | 158.99p | 157.23p | 158.25p | 15972 |
23/12/2010 | 157.00p | 159.24p | 157.00p | 158.25p | 58779 |
22/12/2010 | 156.00p | 158.95p | 155.75p | 157.75p | 146144 |
21/12/2010 | 155.25p | 155.50p | 153.51p | 155.50p | 35752 |
20/12/2010 | 155.00p | 155.00p | 153.50p | 154.25p | 83797 |
17/12/2010 | 152.50p | 154.50p | 152.50p | 152.50p | 121857 |
16/12/2010 | 155.00p | 155.00p | 153.50p | 154.75p | 80502 |
15/12/2010 | 153.75p | 154.00p | 152.60p | 153.75p | 48820 |
14/12/2010 | 152.75p | 154.50p | 152.52p | 153.75p | 109912 |
13/12/2010 | 151.00p | 154.50p | 150.16p | 153.25p | 145209 |
10/12/2010 | 150.75p | 151.75p | 148.50p | 149.25p | 110318 |
09/12/2010 | 149.75p | 151.24p | 148.50p | 150.25p | 49177 |
08/12/2010 | 149.00p | 151.00p | 147.23p | 149.75p | 183751 |
07/12/2010 | 149.00p | 151.50p | 148.00p | 150.50p | 188437 |
06/12/2010 | 148.00p | 149.75p | 148.00p | 149.00p | 94220 |
03/12/2010 | 148.50p | 149.50p | 147.60p | 148.75p | 56256 |
02/12/2010 | 145.50p | 149.21p | 145.00p | 148.50p | 154993 |
01/12/2010 | 144.50p | 145.25p | 142.50p | 145.00p | 484280 |
30/11/2010 | 142.50p | 144.25p | 142.10p | 143.00p | 192146 |
29/11/2010 | 144.50p | 144.50p | 142.50p | 142.50p | 147483 |
26/11/2010 | 143.50p | 144.50p | 142.00p | 143.00p | 232682 |
25/11/2010 | 141.50p | 143.50p | 141.50p | 143.50p | 57207 |
24/11/2010 | 141.50p | 144.00p | 141.10p | 142.50p | 70117 |
23/11/2010 | 143.00p | 143.75p | 142.00p | 142.25p | 235666 |
22/11/2010 | 143.75p | 145.75p | 143.00p | 143.75p | 203837 |
19/11/2010 | 142.50p | 143.50p | 141.01p | 142.00p | 79282 |
18/11/2010 | 142.50p | 144.00p | 140.26p | 142.50p | 198277 |
17/11/2010 | 141.00p | 143.25p | 140.35p | 141.25p | 81711 |
16/11/2010 | 143.50p | 144.60p | 141.25p | 141.75p | 110064 |
15/11/2010 | 143.50p | 145.30p | 143.00p | 144.25p | 213483 |
12/11/2010 | 144.00p | 145.50p | 142.00p | 144.50p | 56854 |
11/11/2010 | 145.50p | 146.00p | 143.01p | 144.50p | 69756 |
10/11/2010 | 146.50p | 147.85p | 143.00p | 143.00p | 213720 |
09/11/2010 | 146.00p | 148.50p | 145.01p | 147.25p | 293219 |
08/11/2010 | 144.50p | 146.24p | 143.50p | 144.75p | 81702 |
05/11/2010 | 143.00p | 144.36p | 143.00p | 143.75p | 45677 |
04/11/2010 | 140.50p | 143.00p | 140.00p | 142.75p | 132302 |
03/11/2010 | 139.00p | 139.25p | 138.10p | 139.00p | 261161 |
02/11/2010 | 138.50p | 141.00p | 136.00p | 139.00p | 98436 |
01/11/2010 | 138.00p | 139.50p | 138.00p | 138.50p | 169974 |
29/10/2010 | 138.00p | 140.50p | 138.00p | 140.00p | 69170 |
28/10/2010 | 138.25p | 141.00p | 138.25p | 140.00p | 149826 |
27/10/2010 | 140.00p | 142.25p | 138.20p | 139.75p | 100968 |
26/10/2010 | 142.50p | 142.50p | 140.50p | 141.50p | 142319 |
25/10/2010 | 141.00p | 141.75p | 138.45p | 140.50p | 112027 |
22/10/2010 | 139.50p | 140.00p | 138.00p | 139.50p | 70777 |
21/10/2010 | 139.25p | 140.00p | 138.50p | 139.00p | 123470 |
20/10/2010 | 139.00p | 139.25p | 136.35p | 139.25p | 96594 |
19/10/2010 | 140.75p | 140.75p | 139.00p | 140.00p | 57900 |
18/10/2010 | 140.75p | 141.50p | 140.00p | 140.50p | 92211 |
15/10/2010 | 142.75p | 142.75p | 140.00p | 141.00p | 41515 |
14/10/2010 | 140.25p | 142.49p | 140.10p | 141.50p | 27683 |
13/10/2010 | 138.75p | 140.80p | 137.50p | 140.25p | 299836 |
12/10/2010 | 138.50p | 138.50p | 135.86p | 138.00p | 147601 |
11/10/2010 | 136.25p | 137.99p | 135.00p | 137.00p | 102208 |
08/10/2010 | 135.00p | 137.14p | 133.38p | 135.00p | 105808 |
07/10/2010 | 135.00p | 138.02p | 134.10p | 136.50p | 127170 |
06/10/2010 | 132.25p | 136.00p | 132.25p | 135.00p | 108253 |
05/10/2010 | 132.00p | 133.40p | 130.90p | 132.75p | 183259 |
04/10/2010 | 132.00p | 133.35p | 132.00p | 132.50p | 45272 |
01/10/2010 | 133.00p | 133.00p | 130.35p | 132.00p | 85402 |
30/09/2010 | 131.00p | 131.75p | 130.01p | 131.75p | 115150 |
29/09/2010 | 131.50p | 133.50p | 130.76p | 131.75p | 117772 |
28/09/2010 | 132.00p | 132.73p | 130.85p | 131.50p | 173411 |
27/09/2010 | 133.50p | 134.50p | 131.25p | 132.25p | 167980 |
24/09/2010 | 130.25p | 132.70p | 130.00p | 131.50p | 29699 |
23/09/2010 | 132.50p | 133.00p | 130.50p | 133.00p | 64761 |
22/09/2010 | 130.50p | 132.75p | 130.00p | 131.50p | 105179 |
21/09/2010 | 131.50p | 133.75p | 130.61p | 132.50p | 92337 |
20/09/2010 | 131.00p | 132.99p | 130.50p | 131.50p | 93851 |
17/09/2010 | 132.50p | 133.50p | 132.00p | 133.25p | 55089 |
16/09/2010 | 135.00p | 135.00p | 131.50p | 132.75p | 98129 |
15/09/2010 | 134.50p | 134.98p | 132.50p | 133.75p | 54049 |
14/09/2010 | 133.00p | 134.75p | 130.00p | 134.50p | 146906 |
13/09/2010 | 132.50p | 133.00p | 130.00p | 130.75p | 177058 |
10/09/2010 | 130.00p | 132.00p | 129.60p | 130.75p | 65889 |
09/09/2010 | 130.25p | 131.24p | 130.25p | 131.00p | 98439 |
08/09/2010 | 129.00p | 130.40p | 127.00p | 129.75p | 99078 |
07/09/2010 | 130.00p | 131.25p | 129.25p | 130.25p | 29663 |
06/09/2010 | 131.00p | 133.00p | 130.25p | 131.00p | 60996 |
03/09/2010 | 126.50p | 131.00p | 126.50p | 130.50p | 37709 |
02/09/2010 | 125.00p | 125.50p | 122.25p | 125.50p | 313727 |
01/09/2010 | 123.00p | 126.00p | 122.20p | 124.50p | 47395 |
31/08/2010 | 118.50p | 122.70p | 118.50p | 121.50p | 40634 |
27/08/2010 | 119.50p | 120.50p | 118.50p | 119.25p | 56364 |
*Close Price adjusted for both dividends and splits