Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2011 | 146.00p | 150.90p | 146.00p | 146.50p | 631705 |
15/02/2011 | 143.37p | 144.70p | 142.40p | 144.70p | 243402 |
14/02/2011 | 140.30p | 144.00p | 140.30p | 142.50p | 493551 |
11/02/2011 | 135.00p | 139.20p | 135.00p | 138.60p | 249079 |
10/02/2011 | 138.00p | 138.30p | 135.30p | 135.90p | 222758 |
09/02/2011 | 140.00p | 140.00p | 137.60p | 138.90p | 323906 |
08/02/2011 | 137.50p | 139.60p | 132.20p | 139.60p | 2151206 |
07/02/2011 | 147.90p | 149.33p | 144.00p | 148.20p | 229443 |
04/02/2011 | 150.50p | 150.50p | 148.20p | 148.80p | 165660 |
03/02/2011 | 154.00p | 154.00p | 146.50p | 149.00p | 702447 |
02/02/2011 | 152.20p | 155.90p | 150.44p | 154.10p | 131112 |
01/02/2011 | 154.40p | 154.90p | 151.50p | 153.10p | 1652893 |
31/01/2011 | 152.00p | 156.00p | 151.30p | 155.10p | 173424 |
28/01/2011 | 152.90p | 156.90p | 150.50p | 152.50p | 1242784 |
27/01/2011 | 155.50p | 156.00p | 151.40p | 151.80p | 1632995 |
26/01/2011 | 160.00p | 160.80p | 157.00p | 157.00p | 1013681 |
25/01/2011 | 161.40p | 164.00p | 153.50p | 159.80p | 254050 |
24/01/2011 | 159.80p | 161.10p | 158.80p | 160.00p | 148300 |
21/01/2011 | 159.40p | 159.80p | 158.00p | 159.30p | 156568 |
20/01/2011 | 161.90p | 162.40p | 157.40p | 158.20p | 220501 |
19/01/2011 | 161.40p | 164.00p | 160.00p | 161.00p | 334452 |
18/01/2011 | 161.10p | 164.30p | 158.10p | 160.60p | 1163316 |
17/01/2011 | 163.20p | 165.40p | 161.10p | 161.10p | 65321 |
14/01/2011 | 166.30p | 166.40p | 162.10p | 162.10p | 229829 |
13/01/2011 | 164.40p | 168.20p | 164.40p | 166.40p | 484387 |
12/01/2011 | 163.80p | 167.00p | 163.60p | 165.70p | 396926 |
11/01/2011 | 162.30p | 166.30p | 160.00p | 165.00p | 666446 |
10/01/2011 | 171.00p | 171.50p | 163.50p | 163.70p | 258300 |
07/01/2011 | 172.30p | 173.44p | 167.53p | 170.00p | 944231 |
06/01/2011 | 170.10p | 175.00p | 165.53p | 173.00p | 2178033 |
05/01/2011 | 187.90p | 188.90p | 183.00p | 183.80p | 312410 |
04/01/2011 | 191.00p | 191.00p | 185.90p | 186.40p | 138554 |
31/12/2010 | 190.00p | 190.00p | 186.60p | 188.00p | 23949 |
30/12/2010 | 190.00p | 192.80p | 187.94p | 189.80p | 64605 |
29/12/2010 | 185.80p | 190.50p | 185.80p | 190.20p | 112719 |
24/12/2010 | 189.00p | 189.00p | 186.40p | 188.70p | 13776 |
23/12/2010 | 184.80p | 189.00p | 184.80p | 187.90p | 95785 |
22/12/2010 | 180.00p | 186.50p | 178.50p | 186.50p | 174693 |
21/12/2010 | 175.80p | 181.11p | 175.60p | 179.40p | 304720 |
20/12/2010 | 174.10p | 178.60p | 174.10p | 176.00p | 184719 |
17/12/2010 | 175.50p | 175.50p | 173.46p | 174.90p | 271277 |
16/12/2010 | 174.80p | 176.80p | 174.80p | 175.50p | 192655 |
15/12/2010 | 177.00p | 177.10p | 174.60p | 176.00p | 127882 |
14/12/2010 | 175.60p | 177.80p | 175.60p | 176.70p | 127468 |
13/12/2010 | 176.30p | 178.18p | 172.20p | 177.70p | 122582 |
10/12/2010 | 172.10p | 175.00p | 172.00p | 173.00p | 202080 |
09/12/2010 | 175.30p | 175.30p | 172.50p | 174.10p | 193005 |
08/12/2010 | 174.40p | 176.10p | 172.00p | 172.90p | 250786 |
07/12/2010 | 175.40p | 176.77p | 171.60p | 173.80p | 360862 |
06/12/2010 | 172.80p | 175.90p | 171.40p | 174.10p | 393967 |
03/12/2010 | 173.00p | 175.60p | 170.60p | 171.80p | 209614 |
02/12/2010 | 169.40p | 174.30p | 169.40p | 174.00p | 166198 |
01/12/2010 | 170.80p | 174.00p | 168.10p | 172.70p | 606069 |
30/11/2010 | 168.50p | 173.40p | 168.50p | 170.70p | 188790 |
29/11/2010 | 170.20p | 173.26p | 167.10p | 169.50p | 204567 |
26/11/2010 | 170.40p | 171.10p | 168.30p | 169.90p | 395418 |
25/11/2010 | 170.10p | 171.74p | 168.80p | 169.50p | 383560 |
24/11/2010 | 167.30p | 172.00p | 167.30p | 169.00p | 527870 |
23/11/2010 | 171.60p | 171.60p | 167.10p | 169.00p | 1271433 |
22/11/2010 | 171.60p | 171.60p | 166.00p | 170.80p | 301557 |
19/11/2010 | 170.90p | 171.00p | 168.70p | 169.10p | 297619 |
18/11/2010 | 169.70p | 170.60p | 168.00p | 170.00p | 85014 |
17/11/2010 | 169.10p | 170.40p | 166.90p | 167.90p | 863258 |
16/11/2010 | 171.30p | 172.20p | 170.00p | 170.00p | 272238 |
15/11/2010 | 171.10p | 173.40p | 170.00p | 170.00p | 245957 |
12/11/2010 | 174.30p | 174.30p | 170.10p | 171.40p | 224717 |
11/11/2010 | 175.30p | 175.30p | 172.00p | 172.40p | 193461 |
10/11/2010 | 175.30p | 175.40p | 172.40p | 173.70p | 1429670 |
09/11/2010 | 176.70p | 176.70p | 174.00p | 174.50p | 96197 |
08/11/2010 | 173.40p | 175.70p | 173.00p | 174.50p | 290695 |
05/11/2010 | 174.40p | 174.40p | 170.80p | 171.10p | 281249 |
04/11/2010 | 177.40p | 177.40p | 173.00p | 173.00p | 1683909 |
03/11/2010 | 176.10p | 178.10p | 173.30p | 173.30p | 1159929 |
02/11/2010 | 179.60p | 180.98p | 176.00p | 177.00p | 561145 |
01/11/2010 | 181.50p | 182.35p | 177.10p | 177.10p | 88065 |
29/10/2010 | 180.00p | 180.40p | 177.90p | 179.30p | 237277 |
28/10/2010 | 181.50p | 183.00p | 179.90p | 179.90p | 264495 |
27/10/2010 | 182.50p | 186.70p | 181.70p | 182.20p | 860371 |
26/10/2010 | 177.40p | 186.40p | 176.40p | 186.40p | 843715 |
25/10/2010 | 170.10p | 179.00p | 170.10p | 176.70p | 227055 |
22/10/2010 | 173.00p | 173.90p | 170.80p | 173.30p | 155197 |
21/10/2010 | 162.30p | 172.70p | 162.30p | 172.40p | 841958 |
20/10/2010 | 169.20p | 170.00p | 162.40p | 163.10p | 619490 |
19/10/2010 | 170.50p | 173.40p | 169.00p | 171.80p | 371590 |
18/10/2010 | 173.70p | 173.90p | 168.20p | 172.00p | 555778 |
15/10/2010 | 179.00p | 179.80p | 173.70p | 174.10p | 255550 |
14/10/2010 | 184.70p | 185.10p | 178.00p | 178.00p | 582157 |
13/10/2010 | 187.20p | 188.40p | 183.90p | 185.00p | 659850 |
12/10/2010 | 180.70p | 185.30p | 180.00p | 185.00p | 733347 |
11/10/2010 | 178.70p | 181.40p | 177.02p | 180.00p | 358586 |
08/10/2010 | 185.10p | 188.00p | 177.00p | 177.80p | 1277894 |
07/10/2010 | 185.00p | 189.80p | 185.00p | 187.60p | 209026 |
06/10/2010 | 183.60p | 186.10p | 182.20p | 185.30p | 195952 |
05/10/2010 | 183.50p | 186.70p | 183.00p | 184.10p | 1077437 |
04/10/2010 | 186.40p | 188.40p | 183.40p | 184.20p | 549795 |
01/10/2010 | 186.40p | 188.90p | 184.50p | 185.00p | 325067 |
30/09/2010 | 180.20p | 188.70p | 180.20p | 185.00p | 315446 |
29/09/2010 | 185.30p | 189.70p | 181.00p | 183.50p | 505165 |
28/09/2010 | 189.30p | 190.80p | 185.30p | 186.10p | 2092723 |
27/09/2010 | 183.50p | 192.60p | 183.50p | 191.90p | 1906118 |
24/09/2010 | 186.90p | 186.90p | 184.30p | 185.50p | 580395 |
23/09/2010 | 185.90p | 188.70p | 184.00p | 184.80p | 1179915 |
22/09/2010 | 187.10p | 188.80p | 185.10p | 186.90p | 667767 |
21/09/2010 | 190.10p | 191.80p | 189.30p | 190.00p | 532782 |
20/09/2010 | 193.00p | 193.30p | 189.22p | 192.00p | 1495266 |
17/09/2010 | 185.20p | 191.92p | 183.20p | 191.90p | 2088347 |
16/09/2010 | 189.00p | 192.02p | 185.40p | 186.60p | 503647 |
15/09/2010 | 177.00p | 190.00p | 177.00p | 190.00p | 1464160 |
14/09/2010 | 177.70p | 181.10p | 177.00p | 179.90p | 368903 |
13/09/2010 | 178.70p | 181.90p | 175.50p | 180.10p | 751832 |
10/09/2010 | 170.00p | 175.50p | 167.00p | 175.50p | 717059 |
09/09/2010 | 167.50p | 170.00p | 167.40p | 169.40p | 1656876 |
08/09/2010 | 169.00p | 170.10p | 167.50p | 169.20p | 1256711 |
07/09/2010 | 171.80p | 172.70p | 165.60p | 169.00p | 1261958 |
06/09/2010 | 152.20p | 170.90p | 152.20p | 170.20p | 729693 |
03/09/2010 | 160.00p | 160.00p | 150.70p | 158.70p | 2803459 |
02/09/2010 | 144.90p | 160.00p | 143.70p | 160.00p | 1906020 |
01/09/2010 | 140.00p | 143.55p | 139.40p | 141.00p | 1309612 |
31/08/2010 | 135.50p | 139.50p | 135.50p | 139.50p | 1163954 |
27/08/2010 | 138.30p | 140.10p | 135.00p | 137.60p | 601255 |
26/08/2010 | 137.00p | 137.00p | 134.00p | 135.00p | 183113 |
25/08/2010 | 131.00p | 135.70p | 131.00p | 134.80p | 88419 |
24/08/2010 | 136.90p | 136.90p | 133.80p | 134.40p | 73738 |
23/08/2010 | 136.70p | 136.70p | 129.70p | 135.70p | 835391 |
20/08/2010 | 136.20p | 136.20p | 132.00p | 132.00p | 335719 |
19/08/2010 | 134.70p | 137.30p | 133.20p | 134.00p | 264428 |
18/08/2010 | 135.00p | 139.00p | 134.65p | 135.00p | 66125 |
17/08/2010 | 134.70p | 138.30p | 131.70p | 138.30p | 151331 |
16/08/2010 | 133.00p | 136.80p | 128.20p | 128.20p | 218734 |
13/08/2010 | 137.30p | 140.00p | 134.30p | 134.50p | 126256 |
12/08/2010 | 141.40p | 141.40p | 135.80p | 138.60p | 181422 |
11/08/2010 | 140.50p | 140.50p | 136.50p | 136.50p | 984503 |
10/08/2010 | 137.00p | 141.00p | 137.00p | 139.70p | 103920 |
09/08/2010 | 141.50p | 142.30p | 139.50p | 141.50p | 133304 |
06/08/2010 | 141.50p | 141.50p | 138.10p | 141.50p | 112545 |
05/08/2010 | 138.80p | 142.90p | 138.40p | 140.20p | 130307 |
04/08/2010 | 140.20p | 141.70p | 137.65p | 141.70p | 27159 |
03/08/2010 | 142.30p | 144.07p | 136.30p | 139.80p | 1817697 |
02/08/2010 | 144.90p | 145.20p | 141.00p | 141.70p | 277847 |
30/07/2010 | 148.20p | 148.20p | 138.80p | 139.20p | 191833 |
29/07/2010 | 143.50p | 149.00p | 141.60p | 147.70p | 123278 |
28/07/2010 | 151.30p | 153.29p | 144.00p | 144.00p | 314005 |
27/07/2010 | 155.00p | 155.50p | 151.50p | 152.80p | 381085 |
26/07/2010 | 148.40p | 154.80p | 148.40p | 153.50p | 265576 |
23/07/2010 | 149.30p | 151.80p | 147.00p | 150.80p | 1065523 |
22/07/2010 | 143.10p | 150.40p | 143.10p | 150.30p | 313098 |
21/07/2010 | 146.90p | 149.90p | 144.80p | 147.00p | 1090915 |
20/07/2010 | 141.10p | 146.04p | 141.10p | 144.80p | 202702 |
19/07/2010 | 143.60p | 144.20p | 139.70p | 143.30p | 334052 |
16/07/2010 | 142.70p | 146.12p | 140.80p | 144.70p | 433107 |
15/07/2010 | 142.40p | 144.74p | 140.00p | 141.40p | 182308 |
14/07/2010 | 143.50p | 143.50p | 139.00p | 141.70p | 192687 |
13/07/2010 | 139.50p | 142.60p | 138.00p | 142.10p | 600067 |
12/07/2010 | 134.00p | 134.00p | 129.40p | 133.00p | 142828 |
09/07/2010 | 132.70p | 134.10p | 129.20p | 133.30p | 271011 |
08/07/2010 | 128.90p | 133.90p | 128.90p | 131.10p | 186459 |
07/07/2010 | 129.20p | 131.20p | 126.10p | 130.50p | 385112 |
06/07/2010 | 126.00p | 131.40p | 124.30p | 131.00p | 403432 |
05/07/2010 | 126.70p | 127.90p | 123.56p | 124.50p | 438472 |
02/07/2010 | 127.40p | 129.60p | 125.23p | 127.50p | 661245 |
01/07/2010 | 127.40p | 130.00p | 125.20p | 125.60p | 954302 |
30/06/2010 | 124.90p | 130.10p | 123.50p | 130.00p | 1075561 |
29/06/2010 | 117.10p | 126.97p | 117.10p | 125.10p | 1397405 |
28/06/2010 | 116.00p | 121.09p | 111.50p | 121.00p | 5284222 |
25/06/2010 | 140.90p | 141.00p | 114.00p | 114.00p | 1373608 |
24/06/2010 | 159.00p | 160.00p | 139.70p | 139.80p | 5279628 |
23/06/2010 | 178.30p | 179.70p | 174.60p | 179.20p | 115876 |
22/06/2010 | 181.50p | 184.00p | 176.10p | 177.00p | 149533 |
21/06/2010 | 183.40p | 187.00p | 180.40p | 180.40p | 154739 |
18/06/2010 | 181.40p | 184.80p | 181.40p | 184.80p | 945931 |
17/06/2010 | 180.40p | 183.30p | 180.40p | 182.30p | 541543 |
16/06/2010 | 180.90p | 183.90p | 180.00p | 181.00p | 300271 |
15/06/2010 | 178.60p | 183.80p | 178.60p | 183.00p | 200881 |
14/06/2010 | 181.70p | 182.90p | 178.80p | 180.90p | 94026 |
11/06/2010 | 185.10p | 186.00p | 175.70p | 179.30p | 472537 |
10/06/2010 | 188.80p | 188.90p | 185.30p | 185.90p | 175902 |
09/06/2010 | 183.90p | 187.80p | 181.50p | 187.70p | 74927 |
08/06/2010 | 187.40p | 188.90p | 181.00p | 181.00p | 488502 |
07/06/2010 | 191.60p | 191.60p | 183.40p | 186.60p | 174839 |
04/06/2010 | 197.10p | 197.10p | 189.00p | 189.10p | 212531 |
03/06/2010 | 193.80p | 198.00p | 193.80p | 196.00p | 347853 |
02/06/2010 | 185.50p | 192.00p | 182.20p | 192.00p | 473182 |
01/06/2010 | 188.80p | 188.80p | 181.40p | 185.80p | 1022816 |
28/05/2010 | 190.30p | 190.30p | 184.10p | 186.50p | 193992 |
27/05/2010 | 188.10p | 188.80p | 184.30p | 188.70p | 392138 |
26/05/2010 | 189.50p | 190.90p | 185.00p | 185.00p | 1642457 |
25/05/2010 | 183.00p | 188.60p | 178.50p | 187.60p | 436631 |
24/05/2010 | 185.00p | 187.00p | 182.50p | 183.70p | 1342374 |
21/05/2010 | 179.60p | 186.00p | 176.40p | 184.00p | 1615374 |
20/05/2010 | 180.60p | 183.80p | 177.50p | 178.10p | 1410652 |
19/05/2010 | 185.00p | 188.30p | 180.60p | 180.60p | 684627 |
18/05/2010 | 190.40p | 195.21p | 186.10p | 186.60p | 326257 |
17/05/2010 | 193.00p | 195.40p | 189.50p | 189.50p | 599299 |
14/05/2010 | 193.60p | 196.68p | 188.80p | 193.00p | 306037 |
13/05/2010 | 193.90p | 197.30p | 192.50p | 195.00p | 286269 |
12/05/2010 | 184.60p | 196.00p | 183.20p | 194.10p | 749607 |
11/05/2010 | 184.10p | 185.10p | 179.50p | 185.10p | 951871 |
10/05/2010 | 193.10p | 196.00p | 184.40p | 185.00p | 1003124 |
07/05/2010 | 185.10p | 189.40p | 179.90p | 189.10p | 1152727 |
06/05/2010 | 187.60p | 191.90p | 183.80p | 190.40p | 1832379 |
*Close Price adjusted for both dividends and splits