Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2012 | 155.50p | 160.00p | 150.25p | 153.50p | 462139 |
07/03/2012 | 150.25p | 159.50p | 148.87p | 157.00p | 586498 |
06/03/2012 | 157.50p | 157.50p | 146.50p | 152.00p | 953693 |
05/03/2012 | 156.75p | 157.00p | 145.25p | 154.75p | 500151 |
02/03/2012 | 155.50p | 159.25p | 153.00p | 157.00p | 292636 |
01/03/2012 | 161.25p | 168.00p | 150.75p | 156.00p | 523401 |
29/02/2012 | 165.50p | 167.00p | 161.75p | 161.75p | 353247 |
28/02/2012 | 162.75p | 166.00p | 162.00p | 164.00p | 927400 |
27/02/2012 | 166.50p | 166.55p | 160.75p | 163.50p | 207453 |
24/02/2012 | 170.00p | 170.25p | 162.50p | 169.25p | 306509 |
23/02/2012 | 163.00p | 170.50p | 163.00p | 168.50p | 227735 |
22/02/2012 | 165.00p | 167.00p | 163.00p | 164.00p | 127732 |
21/02/2012 | 162.25p | 166.35p | 162.05p | 164.50p | 97235 |
20/02/2012 | 162.50p | 167.00p | 162.00p | 162.00p | 161668 |
17/02/2012 | 166.75p | 166.75p | 157.25p | 162.25p | 555743 |
16/02/2012 | 159.75p | 166.00p | 158.00p | 164.75p | 395036 |
15/02/2012 | 164.00p | 164.00p | 158.00p | 161.00p | 1385425 |
14/02/2012 | 160.75p | 170.25p | 155.00p | 163.00p | 717045 |
13/02/2012 | 164.25p | 170.25p | 154.00p | 163.50p | 2767658 |
10/02/2012 | 175.25p | 175.25p | 167.25p | 170.25p | 423019 |
09/02/2012 | 173.25p | 178.75p | 173.25p | 175.25p | 284882 |
08/02/2012 | 178.25p | 178.25p | 173.50p | 174.75p | 389890 |
07/02/2012 | 172.75p | 176.50p | 169.75p | 175.50p | 221605 |
06/02/2012 | 171.25p | 176.50p | 169.00p | 172.75p | 261538 |
03/02/2012 | 173.50p | 178.25p | 170.75p | 172.75p | 474992 |
02/02/2012 | 172.50p | 175.00p | 170.50p | 170.75p | 2291369 |
01/02/2012 | 178.75p | 181.87p | 170.75p | 172.00p | 538244 |
31/01/2012 | 185.00p | 185.00p | 175.75p | 176.25p | 343744 |
30/01/2012 | 180.00p | 182.00p | 175.00p | 178.00p | 703346 |
27/01/2012 | 194.25p | 194.50p | 182.25p | 188.00p | 427441 |
26/01/2012 | 184.50p | 199.25p | 184.50p | 193.50p | 579583 |
25/01/2012 | 191.75p | 191.75p | 182.00p | 184.50p | 174628 |
24/01/2012 | 192.00p | 192.00p | 187.00p | 190.50p | 61904 |
23/01/2012 | 190.00p | 196.25p | 187.50p | 191.25p | 165761 |
20/01/2012 | 194.50p | 194.50p | 188.50p | 190.00p | 239863 |
19/01/2012 | 195.00p | 195.00p | 186.12p | 192.50p | 575066 |
18/01/2012 | 194.75p | 195.25p | 193.50p | 193.75p | 118951 |
17/01/2012 | 190.00p | 197.50p | 189.50p | 197.50p | 210471 |
16/01/2012 | 194.25p | 196.95p | 188.50p | 192.25p | 160445 |
13/01/2012 | 192.25p | 193.25p | 189.00p | 191.00p | 201983 |
12/01/2012 | 195.00p | 195.00p | 185.74p | 193.50p | 536256 |
11/01/2012 | 192.50p | 195.00p | 190.25p | 192.50p | 249515 |
10/01/2012 | 194.00p | 196.25p | 189.07p | 191.50p | 455217 |
09/01/2012 | 196.50p | 197.00p | 190.55p | 194.00p | 93972 |
06/01/2012 | 195.00p | 197.00p | 191.75p | 194.00p | 316174 |
05/01/2012 | 197.00p | 199.91p | 191.50p | 193.50p | 303839 |
04/01/2012 | 190.00p | 204.75p | 188.75p | 196.50p | 307177 |
03/01/2012 | 190.00p | 190.00p | 182.00p | 190.00p | 2303614 |
30/12/2011 | 186.25p | 189.25p | 184.07p | 188.00p | 15190 |
29/12/2011 | 184.00p | 184.95p | 180.00p | 184.00p | 655530 |
28/12/2011 | 184.25p | 188.25p | 183.50p | 185.50p | 279837 |
23/12/2011 | 185.75p | 185.75p | 180.00p | 184.75p | 29816 |
22/12/2011 | 189.00p | 189.00p | 179.00p | 182.75p | 510916 |
21/12/2011 | 193.00p | 194.00p | 186.50p | 190.50p | 264331 |
20/12/2011 | 181.75p | 190.00p | 181.75p | 189.50p | 257046 |
19/12/2011 | 180.00p | 187.75p | 178.00p | 180.50p | 122164 |
16/12/2011 | 184.75p | 186.00p | 180.25p | 181.00p | 339486 |
15/12/2011 | 183.50p | 190.00p | 181.25p | 188.00p | 507673 |
14/12/2011 | 192.50p | 193.00p | 180.25p | 182.00p | 712409 |
13/12/2011 | 190.00p | 196.50p | 189.00p | 195.00p | 490694 |
12/12/2011 | 192.75p | 195.96p | 190.50p | 191.00p | 442184 |
09/12/2011 | 195.25p | 198.75p | 190.25p | 197.00p | 186049 |
08/12/2011 | 199.00p | 199.50p | 194.00p | 197.00p | 359812 |
07/12/2011 | 200.00p | 200.00p | 190.00p | 197.00p | 905294 |
06/12/2011 | 198.00p | 200.00p | 193.25p | 199.75p | 292651 |
05/12/2011 | 198.00p | 199.25p | 190.25p | 199.25p | 564731 |
02/12/2011 | 200.00p | 200.00p | 194.25p | 195.00p | 1177339 |
01/12/2011 | 195.00p | 200.00p | 190.50p | 195.00p | 1031165 |
30/11/2011 | 183.75p | 195.00p | 175.00p | 195.00p | 628778 |
29/11/2011 | 188.00p | 188.00p | 180.00p | 183.75p | 106544 |
28/11/2011 | 173.50p | 183.75p | 173.00p | 181.75p | 246049 |
25/11/2011 | 173.25p | 179.75p | 170.50p | 178.50p | 277874 |
24/11/2011 | 171.00p | 172.75p | 167.00p | 172.50p | 151003 |
23/11/2011 | 170.00p | 176.50p | 169.00p | 171.00p | 760865 |
22/11/2011 | 167.25p | 178.75p | 167.25p | 176.50p | 1004057 |
21/11/2011 | 177.00p | 177.45p | 170.50p | 170.50p | 838704 |
18/11/2011 | 182.75p | 182.75p | 175.00p | 177.00p | 777982 |
17/11/2011 | 192.00p | 192.00p | 181.00p | 182.75p | 509611 |
16/11/2011 | 184.25p | 193.00p | 180.75p | 192.00p | 399968 |
15/11/2011 | 181.00p | 186.75p | 178.50p | 184.25p | 177069 |
14/11/2011 | 184.50p | 187.25p | 173.75p | 181.00p | 698555 |
11/11/2011 | 198.50p | 199.50p | 189.50p | 192.00p | 347881 |
10/11/2011 | 196.50p | 199.75p | 194.00p | 198.50p | 166590 |
09/11/2011 | 199.75p | 204.75p | 195.75p | 196.50p | 571063 |
08/11/2011 | 199.00p | 201.50p | 197.50p | 199.75p | 407623 |
07/11/2011 | 196.00p | 202.00p | 195.75p | 201.00p | 291218 |
04/11/2011 | 193.00p | 204.25p | 190.00p | 193.75p | 267493 |
03/11/2011 | 192.00p | 197.50p | 189.75p | 197.00p | 250992 |
02/11/2011 | 189.25p | 195.75p | 185.94p | 192.00p | 322151 |
01/11/2011 | 192.50p | 194.50p | 183.75p | 183.75p | 180367 |
31/10/2011 | 202.75p | 206.92p | 190.59p | 192.25p | 151106 |
28/10/2011 | 203.00p | 203.25p | 194.50p | 200.00p | 255589 |
27/10/2011 | 200.00p | 204.00p | 194.65p | 199.50p | 295111 |
26/10/2011 | 189.00p | 199.00p | 189.00p | 191.75p | 505181 |
25/10/2011 | 187.00p | 191.25p | 180.50p | 190.00p | 327101 |
24/10/2011 | 181.00p | 186.50p | 181.00p | 184.00p | 115369 |
21/10/2011 | 180.75p | 186.42p | 175.00p | 184.25p | 331842 |
20/10/2011 | 181.00p | 183.00p | 175.00p | 178.00p | 523478 |
19/10/2011 | 186.75p | 188.00p | 181.50p | 184.00p | 385349 |
18/10/2011 | 186.25p | 186.25p | 179.25p | 184.00p | 207733 |
17/10/2011 | 188.00p | 188.00p | 178.50p | 184.25p | 323517 |
14/10/2011 | 186.00p | 186.10p | 182.75p | 184.25p | 261691 |
13/10/2011 | 186.50p | 187.25p | 182.00p | 184.00p | 342209 |
12/10/2011 | 179.00p | 186.50p | 176.00p | 186.00p | 409944 |
11/10/2011 | 174.25p | 179.50p | 170.00p | 179.50p | 550326 |
10/10/2011 | 168.75p | 175.00p | 168.50p | 174.50p | 41286 |
07/10/2011 | 165.25p | 170.00p | 162.75p | 170.00p | 238653 |
06/10/2011 | 152.25p | 167.00p | 152.25p | 167.00p | 375486 |
05/10/2011 | 152.75p | 156.00p | 148.00p | 149.50p | 670868 |
04/10/2011 | 165.00p | 174.26p | 150.75p | 152.50p | 1112679 |
03/10/2011 | 167.00p | 167.00p | 155.49p | 163.50p | 211572 |
30/09/2011 | 164.00p | 165.70p | 159.12p | 161.00p | 348780 |
29/09/2011 | 171.50p | 172.62p | 165.00p | 166.00p | 228684 |
28/09/2011 | 179.00p | 179.00p | 167.50p | 170.00p | 141634 |
27/09/2011 | 178.00p | 180.00p | 173.75p | 178.00p | 472703 |
26/09/2011 | 172.00p | 175.63p | 167.98p | 172.00p | 498998 |
23/09/2011 | 192.25p | 199.25p | 170.00p | 177.00p | 753284 |
22/09/2011 | 201.00p | 204.00p | 185.00p | 187.00p | 469247 |
21/09/2011 | 193.00p | 206.00p | 193.00p | 200.50p | 192721 |
20/09/2011 | 190.00p | 205.00p | 190.00p | 203.00p | 965391 |
19/09/2011 | 195.00p | 195.00p | 189.00p | 192.50p | 208582 |
16/09/2011 | 195.00p | 195.00p | 191.50p | 192.50p | 237289 |
15/09/2011 | 199.25p | 199.75p | 188.25p | 191.50p | 288596 |
14/09/2011 | 194.75p | 200.00p | 191.50p | 194.00p | 310376 |
13/09/2011 | 201.00p | 202.00p | 196.25p | 199.75p | 334288 |
12/09/2011 | 201.00p | 204.40p | 192.75p | 195.00p | 184621 |
09/09/2011 | 212.00p | 219.75p | 201.00p | 202.25p | 1468574 |
08/09/2011 | 194.00p | 215.00p | 193.50p | 212.00p | 1397851 |
07/09/2011 | 189.50p | 194.50p | 189.50p | 193.50p | 796158 |
06/09/2011 | 192.75p | 196.00p | 188.50p | 191.00p | 965441 |
05/09/2011 | 188.25p | 195.00p | 187.00p | 193.00p | 511124 |
02/09/2011 | 175.00p | 190.50p | 173.60p | 188.25p | 734807 |
01/09/2011 | 180.50p | 180.50p | 176.50p | 177.75p | 560430 |
31/08/2011 | 180.00p | 182.75p | 176.00p | 180.00p | 518046 |
30/08/2011 | 180.00p | 180.00p | 172.00p | 177.00p | 326825 |
26/08/2011 | 175.50p | 177.25p | 169.50p | 175.00p | 334373 |
25/08/2011 | 180.00p | 180.00p | 170.50p | 172.25p | 329651 |
24/08/2011 | 186.75p | 191.50p | 175.00p | 180.00p | 357845 |
23/08/2011 | 180.00p | 200.00p | 175.50p | 191.50p | 692104 |
22/08/2011 | 170.00p | 180.00p | 170.00p | 175.50p | 585989 |
19/08/2011 | 168.25p | 179.00p | 162.50p | 173.50p | 564824 |
18/08/2011 | 170.00p | 174.81p | 162.50p | 162.50p | 313503 |
17/08/2011 | 170.75p | 175.00p | 170.75p | 174.25p | 409979 |
16/08/2011 | 178.00p | 178.00p | 169.50p | 175.00p | 143795 |
15/08/2011 | 175.00p | 175.00p | 167.25p | 174.00p | 189674 |
12/08/2011 | 173.50p | 173.50p | 170.00p | 170.50p | 241567 |
11/08/2011 | 170.00p | 175.00p | 167.25p | 170.25p | 396258 |
10/08/2011 | 165.50p | 174.75p | 164.50p | 167.50p | 359110 |
09/08/2011 | 146.25p | 169.75p | 146.25p | 168.00p | 578310 |
08/08/2011 | 165.00p | 170.61p | 147.25p | 147.25p | 487675 |
05/08/2011 | 169.25p | 172.50p | 165.00p | 170.00p | 536893 |
04/08/2011 | 177.50p | 180.00p | 169.25p | 174.00p | 431868 |
03/08/2011 | 181.25p | 182.26p | 176.00p | 179.00p | 88140 |
02/08/2011 | 175.00p | 184.25p | 175.00p | 179.75p | 235122 |
01/08/2011 | 177.75p | 180.75p | 175.50p | 175.50p | 34786 |
29/07/2011 | 175.00p | 180.50p | 175.00p | 178.25p | 83749 |
28/07/2011 | 179.00p | 183.07p | 177.00p | 177.25p | 103480 |
27/07/2011 | 188.00p | 188.00p | 182.75p | 183.00p | 174322 |
26/07/2011 | 186.50p | 186.50p | 180.25p | 182.25p | 145085 |
25/07/2011 | 183.00p | 186.50p | 182.75p | 182.75p | 86316 |
22/07/2011 | 180.00p | 185.50p | 176.00p | 185.50p | 860093 |
21/07/2011 | 180.25p | 187.50p | 176.00p | 178.50p | 430897 |
20/07/2011 | 184.25p | 190.75p | 180.50p | 186.00p | 202447 |
19/07/2011 | 187.00p | 192.00p | 181.00p | 183.50p | 572252 |
18/07/2011 | 191.00p | 197.00p | 181.75p | 186.00p | 254125 |
15/07/2011 | 191.50p | 192.75p | 185.25p | 186.50p | 457709 |
14/07/2011 | 190.00p | 195.50p | 187.25p | 193.00p | 303094 |
13/07/2011 | 180.00p | 195.00p | 177.00p | 190.00p | 746705 |
12/07/2011 | 175.00p | 182.00p | 175.00p | 180.00p | 230651 |
11/07/2011 | 182.00p | 185.00p | 179.00p | 180.00p | 226418 |
08/07/2011 | 178.00p | 183.00p | 176.40p | 182.00p | 428019 |
07/07/2011 | 175.50p | 178.00p | 175.25p | 176.00p | 344096 |
06/07/2011 | 177.50p | 178.00p | 169.50p | 175.50p | 229376 |
05/07/2011 | 176.50p | 177.50p | 166.00p | 177.50p | 120267 |
04/07/2011 | 176.00p | 176.00p | 170.25p | 175.00p | 116592 |
01/07/2011 | 179.75p | 179.75p | 172.00p | 172.50p | 241061 |
30/06/2011 | 179.25p | 179.50p | 176.66p | 178.50p | 455876 |
29/06/2011 | 173.50p | 179.25p | 170.25p | 179.00p | 405783 |
28/06/2011 | 159.50p | 180.00p | 159.50p | 176.00p | 593734 |
27/06/2011 | 160.25p | 162.75p | 158.75p | 160.75p | 42978 |
24/06/2011 | 165.75p | 166.75p | 155.50p | 157.75p | 131791 |
23/06/2011 | 170.00p | 170.40p | 158.75p | 158.75p | 281783 |
22/06/2011 | 158.00p | 172.00p | 154.25p | 170.00p | 1018148 |
21/06/2011 | 151.00p | 154.25p | 149.44p | 154.25p | 127398 |
20/06/2011 | 151.50p | 152.00p | 148.66p | 149.00p | 316497 |
17/06/2011 | 148.00p | 153.75p | 147.00p | 150.00p | 460290 |
16/06/2011 | 153.75p | 156.50p | 146.75p | 151.00p | 275364 |
15/06/2011 | 151.00p | 156.00p | 151.00p | 153.00p | 343246 |
14/06/2011 | 155.00p | 155.00p | 149.25p | 154.00p | 270456 |
13/06/2011 | 154.75p | 159.00p | 145.50p | 147.25p | 457380 |
10/06/2011 | 153.50p | 158.75p | 150.25p | 151.00p | 122152 |
09/06/2011 | 150.50p | 155.00p | 149.00p | 154.25p | 103112 |
08/06/2011 | 152.75p | 153.00p | 147.00p | 150.50p | 1565228 |
07/06/2011 | 149.00p | 155.35p | 145.75p | 153.50p | 1076648 |
06/06/2011 | 147.25p | 150.00p | 145.75p | 148.00p | 1030288 |
03/06/2011 | 150.00p | 152.25p | 147.50p | 150.75p | 80006 |
02/06/2011 | 155.00p | 155.00p | 149.50p | 150.00p | 305382 |
01/06/2011 | 151.00p | 156.00p | 151.00p | 153.25p | 622352 |
31/05/2011 | 148.50p | 155.75p | 148.50p | 150.75p | 570681 |
27/05/2011 | 153.25p | 155.67p | 147.50p | 149.50p | 322310 |
*Close Price adjusted for both dividends and splits