Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2011 | 306.50p | 309.80p | 302.90p | 309.00p | 4871269 |
16/02/2011 | 306.60p | 307.70p | 302.00p | 305.50p | 4152632 |
15/02/2011 | 307.00p | 309.50p | 304.80p | 307.80p | 4095059 |
14/02/2011 | 307.80p | 309.00p | 304.90p | 308.10p | 2644713 |
11/02/2011 | 306.80p | 309.90p | 303.50p | 309.00p | 5230920 |
10/02/2011 | 303.50p | 307.60p | 300.50p | 307.40p | 3776197 |
09/02/2011 | 310.50p | 313.60p | 303.40p | 304.60p | 5917937 |
08/02/2011 | 311.20p | 315.50p | 307.20p | 309.00p | 7065411 |
07/02/2011 | 304.20p | 311.47p | 303.00p | 311.00p | 6657743 |
04/02/2011 | 299.30p | 303.40p | 293.30p | 303.40p | 4752418 |
03/02/2011 | 302.00p | 302.49p | 296.90p | 299.60p | 4791937 |
02/02/2011 | 304.50p | 306.00p | 300.20p | 303.40p | 6345563 |
01/02/2011 | 297.60p | 302.90p | 293.30p | 302.90p | 5157622 |
31/01/2011 | 295.50p | 296.40p | 289.90p | 294.20p | 7375003 |
28/01/2011 | 291.00p | 297.00p | 289.20p | 296.50p | 8340149 |
27/01/2011 | 285.50p | 294.30p | 284.40p | 291.90p | 7435575 |
26/01/2011 | 281.40p | 286.55p | 279.50p | 283.70p | 4094728 |
25/01/2011 | 286.10p | 286.40p | 276.00p | 277.90p | 5906358 |
24/01/2011 | 282.80p | 286.20p | 278.40p | 284.90p | 5960729 |
21/01/2011 | 293.30p | 297.10p | 281.25p | 282.00p | 8704985 |
20/01/2011 | 301.30p | 301.81p | 287.00p | 294.10p | 11903064 |
19/01/2011 | 308.70p | 310.10p | 301.00p | 301.30p | 5407663 |
18/01/2011 | 303.50p | 311.30p | 302.96p | 307.80p | 4033951 |
17/01/2011 | 307.00p | 307.30p | 301.00p | 303.80p | 4076098 |
14/01/2011 | 304.80p | 309.50p | 304.60p | 308.30p | 3065453 |
13/01/2011 | 303.40p | 307.00p | 301.30p | 305.50p | 5112864 |
12/01/2011 | 308.20p | 308.60p | 301.90p | 302.50p | 12034707 |
11/01/2011 | 306.80p | 310.50p | 304.80p | 308.70p | 4962032 |
10/01/2011 | 309.60p | 310.50p | 302.90p | 305.20p | 5383372 |
07/01/2011 | 304.50p | 310.90p | 303.50p | 310.20p | 7406355 |
06/01/2011 | 310.00p | 310.40p | 299.40p | 302.30p | 7588434 |
05/01/2011 | 305.90p | 310.80p | 299.40p | 310.50p | 7074647 |
04/01/2011 | 307.00p | 307.00p | 294.40p | 305.80p | 5866197 |
31/12/2010 | 301.90p | 301.90p | 294.20p | 296.00p | 924752 |
30/12/2010 | 299.30p | 302.20p | 299.10p | 300.60p | 2061599 |
29/12/2010 | 295.10p | 299.50p | 294.30p | 299.20p | 2114315 |
24/12/2010 | 299.00p | 299.20p | 293.97p | 297.50p | 674259 |
23/12/2010 | 302.20p | 303.00p | 297.30p | 299.00p | 1818144 |
22/12/2010 | 296.50p | 303.70p | 293.20p | 301.40p | 5335303 |
21/12/2010 | 298.90p | 299.20p | 296.40p | 296.40p | 4227730 |
20/12/2010 | 293.20p | 299.30p | 291.90p | 296.60p | 5516821 |
17/12/2010 | 290.00p | 294.60p | 287.30p | 294.00p | 18290218 |
16/12/2010 | 294.80p | 295.00p | 284.60p | 287.50p | 5441730 |
15/12/2010 | 285.90p | 292.90p | 283.10p | 292.20p | 5322970 |
14/12/2010 | 284.80p | 289.30p | 284.54p | 287.40p | 4864732 |
13/12/2010 | 286.90p | 287.70p | 281.40p | 286.30p | 3330014 |
10/12/2010 | 286.10p | 288.00p | 281.90p | 285.00p | 4083171 |
09/12/2010 | 281.50p | 292.30p | 280.00p | 284.10p | 8386396 |
08/12/2010 | 281.50p | 282.10p | 276.20p | 278.20p | 8522999 |
07/12/2010 | 277.40p | 283.60p | 276.75p | 283.50p | 6603026 |
06/12/2010 | 279.30p | 280.60p | 273.70p | 276.80p | 6784001 |
03/12/2010 | 288.90p | 288.90p | 275.10p | 279.10p | 6681912 |
02/12/2010 | 278.20p | 289.50p | 272.50p | 288.70p | 10967776 |
01/12/2010 | 269.20p | 275.00p | 267.20p | 272.60p | 7246607 |
30/11/2010 | 262.70p | 266.40p | 258.46p | 264.90p | 8194938 |
29/11/2010 | 270.70p | 271.40p | 260.70p | 260.70p | 6823280 |
26/11/2010 | 277.30p | 277.60p | 269.70p | 269.70p | 6910460 |
25/11/2010 | 280.10p | 281.00p | 276.90p | 279.40p | 4540190 |
24/11/2010 | 270.10p | 281.90p | 264.20p | 280.20p | 8959828 |
23/11/2010 | 288.00p | 288.40p | 274.50p | 274.50p | 8949915 |
22/11/2010 | 299.00p | 300.35p | 288.40p | 288.50p | 8264343 |
19/11/2010 | 285.60p | 295.50p | 284.50p | 295.10p | 9762870 |
18/11/2010 | 280.10p | 285.90p | 275.40p | 284.20p | 11396364 |
17/11/2010 | 277.80p | 280.90p | 273.00p | 280.30p | 9928474 |
16/11/2010 | 289.80p | 289.80p | 279.00p | 280.90p | 10296045 |
15/11/2010 | 288.70p | 294.20p | 286.40p | 293.70p | 3608162 |
12/11/2010 | 288.40p | 291.50p | 283.30p | 289.70p | 6875694 |
11/11/2010 | 294.40p | 301.30p | 281.79p | 293.20p | 6316012 |
10/11/2010 | 297.60p | 302.60p | 289.50p | 291.50p | 12186871 |
09/11/2010 | 293.70p | 305.70p | 286.00p | 299.70p | 12646730 |
08/11/2010 | 289.10p | 293.40p | 289.10p | 293.10p | 7089765 |
05/11/2010 | 291.30p | 294.90p | 279.50p | 290.00p | 14389845 |
04/11/2010 | 260.00p | 297.50p | 259.01p | 290.80p | 39403664 |
03/11/2010 | 259.50p | 261.60p | 251.40p | 253.70p | 7560459 |
02/11/2010 | 257.50p | 260.60p | 257.30p | 258.30p | 7207318 |
01/11/2010 | 263.60p | 264.40p | 257.10p | 258.80p | 3681464 |
29/10/2010 | 259.00p | 261.10p | 254.50p | 260.80p | 7454720 |
28/10/2010 | 254.90p | 260.90p | 254.10p | 258.40p | 4901550 |
27/10/2010 | 257.40p | 259.70p | 253.40p | 253.80p | 6009119 |
26/10/2010 | 260.00p | 262.05p | 255.80p | 258.30p | 4712181 |
25/10/2010 | 258.90p | 264.20p | 258.90p | 260.70p | 5968884 |
22/10/2010 | 263.10p | 264.00p | 256.60p | 257.00p | 6308028 |
21/10/2010 | 260.70p | 265.30p | 256.40p | 263.30p | 6287403 |
20/10/2010 | 260.00p | 261.70p | 256.60p | 261.50p | 9063728 |
19/10/2010 | 271.00p | 271.00p | 259.80p | 259.80p | 10133660 |
18/10/2010 | 269.20p | 275.00p | 262.20p | 269.90p | 9957027 |
15/10/2010 | 264.60p | 273.90p | 260.90p | 264.00p | 13466800 |
14/10/2010 | 270.00p | 271.40p | 259.83p | 263.70p | 37022940 |
13/10/2010 | 260.00p | 270.00p | 259.00p | 269.00p | 11908434 |
12/10/2010 | 257.00p | 257.20p | 252.80p | 256.80p | 7227696 |
11/10/2010 | 250.00p | 258.20p | 249.70p | 257.00p | 6837221 |
08/10/2010 | 248.90p | 251.64p | 246.60p | 250.40p | 9241175 |
07/10/2010 | 237.70p | 253.10p | 235.24p | 249.80p | 17702258 |
06/10/2010 | 230.30p | 237.90p | 230.00p | 237.70p | 12437185 |
05/10/2010 | 216.80p | 228.40p | 216.80p | 227.10p | 8397652 |
04/10/2010 | 214.70p | 220.00p | 214.50p | 217.60p | 4260039 |
01/10/2010 | 219.20p | 222.70p | 214.70p | 216.20p | 7550820 |
30/09/2010 | 213.30p | 222.40p | 210.90p | 219.10p | 8267476 |
29/09/2010 | 216.90p | 217.60p | 212.40p | 213.20p | 7621731 |
28/09/2010 | 219.60p | 220.90p | 211.05p | 214.10p | 11344850 |
27/09/2010 | 222.50p | 223.28p | 218.00p | 219.30p | 3726859 |
24/09/2010 | 220.00p | 223.50p | 216.60p | 221.80p | 3882484 |
23/09/2010 | 222.90p | 223.90p | 215.30p | 220.00p | 4572272 |
22/09/2010 | 224.80p | 225.07p | 218.70p | 221.70p | 4559435 |
21/09/2010 | 226.30p | 228.40p | 224.16p | 224.60p | 8035678 |
20/09/2010 | 226.00p | 228.60p | 226.00p | 227.30p | 4577699 |
17/09/2010 | 237.60p | 237.60p | 225.18p | 225.20p | 7891019 |
16/09/2010 | 235.70p | 237.20p | 232.70p | 235.60p | 3968473 |
15/09/2010 | 231.50p | 236.40p | 231.40p | 235.60p | 5399780 |
14/09/2010 | 234.90p | 234.90p | 230.35p | 231.90p | 4817953 |
13/09/2010 | 236.20p | 237.04p | 233.80p | 234.90p | 3101520 |
10/09/2010 | 231.00p | 234.66p | 229.60p | 234.00p | 7436654 |
09/09/2010 | 228.60p | 232.10p | 227.00p | 231.70p | 5474923 |
08/09/2010 | 224.60p | 231.89p | 223.23p | 229.80p | 9493621 |
07/09/2010 | 233.20p | 236.00p | 224.10p | 225.70p | 8492552 |
06/09/2010 | 234.10p | 235.96p | 232.13p | 235.40p | 4559366 |
03/09/2010 | 229.50p | 236.50p | 227.50p | 231.90p | 10474128 |
02/09/2010 | 215.90p | 231.10p | 215.50p | 229.00p | 10404167 |
01/09/2010 | 209.50p | 217.30p | 209.20p | 216.50p | 7999309 |
31/08/2010 | 205.00p | 209.00p | 202.10p | 208.20p | 7727165 |
27/08/2010 | 205.10p | 208.70p | 202.40p | 206.70p | 5481479 |
26/08/2010 | 208.20p | 209.60p | 205.50p | 206.70p | 2854279 |
25/08/2010 | 205.60p | 212.26p | 202.80p | 206.60p | 8343254 |
24/08/2010 | 208.50p | 208.70p | 202.80p | 206.50p | 4480287 |
23/08/2010 | 206.00p | 210.20p | 205.60p | 209.30p | 4720552 |
20/08/2010 | 210.60p | 211.60p | 206.10p | 206.40p | 4010116 |
19/08/2010 | 214.70p | 216.01p | 209.40p | 209.70p | 2715092 |
18/08/2010 | 216.20p | 216.50p | 213.10p | 213.60p | 2607004 |
17/08/2010 | 212.20p | 217.50p | 210.70p | 216.90p | 4680883 |
16/08/2010 | 211.10p | 212.30p | 207.10p | 210.40p | 2777371 |
13/08/2010 | 211.60p | 213.40p | 208.50p | 211.20p | 4079963 |
12/08/2010 | 211.10p | 213.30p | 206.20p | 210.30p | 7113129 |
11/08/2010 | 221.90p | 223.10p | 211.40p | 212.40p | 6996298 |
10/08/2010 | 226.50p | 226.50p | 220.70p | 222.90p | 5509511 |
09/08/2010 | 228.40p | 230.60p | 224.94p | 226.60p | 4345691 |
06/08/2010 | 231.10p | 232.70p | 224.20p | 226.50p | 7433565 |
05/08/2010 | 225.90p | 233.10p | 225.90p | 228.70p | 6726631 |
04/08/2010 | 229.20p | 232.50p | 225.70p | 225.90p | 6977518 |
03/08/2010 | 223.00p | 227.90p | 221.50p | 227.60p | 8088966 |
02/08/2010 | 219.90p | 223.30p | 217.70p | 223.30p | 4922697 |
30/07/2010 | 222.00p | 224.30p | 216.40p | 217.30p | 4771283 |
29/07/2010 | 224.30p | 227.61p | 223.40p | 223.40p | 2894060 |
28/07/2010 | 227.30p | 227.50p | 223.00p | 224.50p | 5609764 |
27/07/2010 | 226.30p | 227.00p | 224.00p | 225.50p | 10631844 |
26/07/2010 | 218.00p | 225.30p | 214.90p | 224.60p | 6057234 |
23/07/2010 | 218.70p | 219.30p | 214.10p | 216.40p | 7503442 |
22/07/2010 | 214.10p | 220.00p | 213.40p | 217.90p | 5686374 |
21/07/2010 | 210.50p | 220.20p | 210.10p | 215.20p | 11902004 |
20/07/2010 | 212.20p | 214.10p | 206.30p | 208.80p | 6985388 |
19/07/2010 | 209.80p | 213.70p | 205.30p | 211.40p | 7411550 |
16/07/2010 | 217.00p | 217.80p | 209.06p | 209.40p | 9137104 |
15/07/2010 | 219.70p | 220.50p | 213.90p | 215.50p | 9355870 |
14/07/2010 | 225.00p | 227.81p | 216.10p | 219.10p | 11266317 |
13/07/2010 | 215.10p | 222.00p | 214.20p | 221.00p | 15684710 |
12/07/2010 | 218.00p | 219.82p | 215.32p | 215.80p | 8138723 |
09/07/2010 | 220.30p | 221.72p | 219.00p | 219.70p | 6409519 |
08/07/2010 | 222.60p | 222.80p | 217.86p | 218.40p | 11921436 |
07/07/2010 | 213.60p | 217.60p | 211.10p | 217.10p | 7304378 |
06/07/2010 | 214.90p | 218.20p | 212.50p | 218.20p | 9834697 |
05/07/2010 | 214.40p | 215.14p | 210.85p | 212.70p | 8943135 |
02/07/2010 | 217.20p | 218.30p | 213.30p | 214.50p | 8701228 |
01/07/2010 | 220.20p | 223.09p | 215.00p | 216.00p | 8899881 |
30/06/2010 | 226.90p | 226.90p | 222.70p | 223.30p | 11020757 |
29/06/2010 | 247.10p | 247.10p | 240.98p | 241.10p | 9313570 |
28/06/2010 | 249.10p | 251.40p | 246.60p | 249.70p | 8313852 |
25/06/2010 | 257.30p | 260.40p | 245.50p | 246.60p | 13127420 |
24/06/2010 | 259.40p | 259.60p | 252.50p | 254.00p | 10674509 |
23/06/2010 | 257.60p | 260.90p | 253.60p | 256.50p | 11968172 |
22/06/2010 | 253.90p | 258.30p | 251.70p | 258.30p | 10610147 |
21/06/2010 | 253.50p | 256.11p | 251.90p | 254.40p | 8738016 |
18/06/2010 | 246.00p | 249.80p | 244.80p | 248.40p | 11324985 |
17/06/2010 | 239.10p | 248.74p | 239.10p | 244.30p | 9122720 |
16/06/2010 | 245.00p | 245.00p | 236.90p | 239.20p | 19297190 |
15/06/2010 | 241.70p | 247.10p | 241.60p | 245.50p | 15563176 |
14/06/2010 | 249.90p | 249.90p | 242.30p | 244.90p | 9450748 |
11/06/2010 | 244.70p | 247.30p | 242.40p | 246.40p | 6865904 |
10/06/2010 | 237.70p | 243.20p | 234.50p | 242.80p | 9171464 |
09/06/2010 | 237.10p | 240.50p | 233.45p | 238.20p | 8564503 |
08/06/2010 | 235.00p | 237.70p | 231.50p | 235.10p | 9660128 |
07/06/2010 | 234.10p | 237.00p | 231.20p | 233.50p | 5503794 |
04/06/2010 | 244.40p | 247.30p | 236.00p | 238.40p | 9496726 |
03/06/2010 | 241.80p | 244.50p | 239.50p | 243.10p | 10798046 |
02/06/2010 | 236.50p | 239.60p | 232.90p | 237.70p | 8498793 |
01/06/2010 | 234.00p | 237.04p | 230.00p | 236.60p | 9563990 |
28/05/2010 | 243.90p | 244.50p | 231.40p | 232.80p | 11528453 |
27/05/2010 | 225.00p | 238.40p | 220.50p | 238.30p | 19010130 |
26/05/2010 | 214.80p | 219.00p | 212.90p | 215.30p | 10372940 |
25/05/2010 | 208.80p | 212.34p | 205.60p | 209.50p | 15048412 |
24/05/2010 | 215.40p | 216.70p | 211.60p | 216.30p | 7944610 |
21/05/2010 | 214.40p | 217.50p | 207.00p | 214.20p | 17438288 |
20/05/2010 | 216.80p | 219.00p | 211.10p | 215.40p | 15343723 |
19/05/2010 | 217.40p | 219.48p | 209.90p | 215.30p | 22137628 |
18/05/2010 | 209.50p | 220.36p | 206.70p | 220.30p | 27241076 |
17/05/2010 | 219.70p | 220.40p | 199.60p | 201.90p | 47893920 |
14/05/2010 | 227.30p | 228.82p | 220.30p | 221.50p | 7875638 |
13/05/2010 | 230.30p | 230.90p | 226.90p | 229.70p | 4564115 |
12/05/2010 | 220.00p | 231.20p | 219.30p | 227.80p | 14376139 |
11/05/2010 | 225.00p | 226.49p | 217.50p | 221.80p | 12149554 |
10/05/2010 | 218.50p | 232.60p | 217.50p | 228.20p | 14960034 |
07/05/2010 | 228.00p | 228.00p | 208.01p | 210.10p | 14426664 |
*Close Price adjusted for both dividends and splits