Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/09/2011 | 124.60p | 129.10p | 123.50p | 127.50p | 2826230 |
15/09/2011 | 124.30p | 125.00p | 122.90p | 124.00p | 586549 |
14/09/2011 | 123.50p | 125.00p | 121.00p | 124.00p | 763906 |
13/09/2011 | 127.00p | 128.20p | 122.50p | 123.00p | 749163 |
12/09/2011 | 128.20p | 129.10p | 126.10p | 126.50p | 189986 |
09/09/2011 | 129.80p | 130.80p | 127.10p | 129.60p | 632347 |
08/09/2011 | 129.10p | 131.50p | 128.60p | 130.00p | 425688 |
07/09/2011 | 131.20p | 131.20p | 129.10p | 130.00p | 531569 |
06/09/2011 | 126.70p | 131.00p | 125.04p | 130.00p | 1078639 |
05/09/2011 | 128.10p | 128.10p | 124.80p | 127.00p | 470859 |
02/09/2011 | 127.30p | 127.30p | 123.20p | 126.30p | 558476 |
01/09/2011 | 128.10p | 128.10p | 127.10p | 128.00p | 231657 |
31/08/2011 | 128.80p | 128.80p | 127.10p | 128.10p | 536627 |
30/08/2011 | 125.80p | 127.50p | 125.80p | 126.00p | 432628 |
26/08/2011 | 124.10p | 125.00p | 120.40p | 124.50p | 663126 |
25/08/2011 | 126.90p | 127.20p | 124.10p | 124.90p | 597238 |
24/08/2011 | 124.10p | 127.20p | 122.70p | 125.70p | 406431 |
23/08/2011 | 123.50p | 124.60p | 121.60p | 123.00p | 412844 |
22/08/2011 | 120.50p | 124.70p | 120.00p | 123.00p | 350791 |
19/08/2011 | 120.40p | 122.30p | 119.20p | 119.80p | 722195 |
18/08/2011 | 130.30p | 130.30p | 120.80p | 121.70p | 711221 |
17/08/2011 | 129.40p | 129.40p | 126.50p | 127.90p | 269545 |
16/08/2011 | 129.40p | 129.40p | 127.30p | 128.90p | 468762 |
15/08/2011 | 131.00p | 131.00p | 128.30p | 129.00p | 275281 |
12/08/2011 | 126.80p | 128.90p | 126.40p | 128.50p | 565525 |
11/08/2011 | 126.90p | 128.40p | 125.00p | 126.90p | 489835 |
10/08/2011 | 128.00p | 128.50p | 124.50p | 125.30p | 493306 |
09/08/2011 | 126.30p | 129.20p | 121.70p | 127.00p | 1089990 |
08/08/2011 | 132.40p | 133.70p | 126.90p | 126.90p | 690967 |
05/08/2011 | 133.50p | 135.40p | 130.90p | 133.40p | 573686 |
04/08/2011 | 140.00p | 142.20p | 137.10p | 137.30p | 680058 |
03/08/2011 | 139.40p | 140.90p | 137.00p | 139.60p | 373747 |
02/08/2011 | 139.00p | 142.80p | 138.90p | 140.80p | 576677 |
01/08/2011 | 141.00p | 144.70p | 141.00p | 144.70p | 634928 |
29/07/2011 | 141.70p | 142.90p | 140.70p | 142.50p | 615091 |
28/07/2011 | 140.00p | 142.40p | 136.30p | 142.40p | 938209 |
27/07/2011 | 141.20p | 141.70p | 137.60p | 138.00p | 802851 |
26/07/2011 | 140.00p | 141.90p | 139.00p | 141.60p | 587408 |
25/07/2011 | 140.90p | 141.90p | 137.79p | 139.60p | 392044 |
22/07/2011 | 140.30p | 144.40p | 140.30p | 141.10p | 875833 |
21/07/2011 | 141.60p | 141.60p | 139.80p | 140.90p | 458998 |
20/07/2011 | 139.90p | 141.10p | 136.89p | 141.00p | 380422 |
19/07/2011 | 138.30p | 140.80p | 138.30p | 140.80p | 516086 |
18/07/2011 | 139.30p | 139.90p | 136.60p | 137.90p | 814404 |
15/07/2011 | 142.00p | 142.40p | 139.20p | 139.20p | 1021666 |
14/07/2011 | 143.00p | 144.50p | 142.30p | 143.00p | 510308 |
13/07/2011 | 142.40p | 145.30p | 142.10p | 144.60p | 667926 |
12/07/2011 | 139.70p | 143.60p | 139.40p | 142.00p | 863542 |
11/07/2011 | 139.50p | 145.63p | 139.50p | 141.50p | 697108 |
08/07/2011 | 143.20p | 147.00p | 143.20p | 145.90p | 1002409 |
07/07/2011 | 143.00p | 143.90p | 142.70p | 143.50p | 539189 |
06/07/2011 | 140.70p | 145.50p | 140.70p | 143.80p | 542774 |
05/07/2011 | 142.80p | 145.90p | 142.80p | 145.00p | 614583 |
04/07/2011 | 142.80p | 144.90p | 142.80p | 144.00p | 2737951 |
01/07/2011 | 143.60p | 145.30p | 139.50p | 145.10p | 933579 |
30/06/2011 | 143.70p | 145.20p | 141.90p | 143.00p | 1256184 |
29/06/2011 | 142.10p | 145.90p | 141.60p | 144.00p | 490186 |
28/06/2011 | 144.00p | 144.10p | 142.40p | 142.50p | 387849 |
27/06/2011 | 142.60p | 145.00p | 141.30p | 144.50p | 181732 |
24/06/2011 | 144.40p | 145.20p | 143.20p | 143.50p | 611528 |
23/06/2011 | 145.00p | 146.90p | 144.50p | 145.00p | 1215660 |
22/06/2011 | 144.50p | 147.20p | 143.00p | 145.50p | 1285638 |
21/06/2011 | 149.80p | 150.20p | 147.80p | 148.30p | 592030 |
20/06/2011 | 146.10p | 149.00p | 146.10p | 148.50p | 556368 |
17/06/2011 | 148.00p | 149.00p | 147.10p | 148.20p | 2130168 |
16/06/2011 | 148.40p | 150.50p | 148.00p | 148.90p | 834409 |
15/06/2011 | 148.00p | 151.40p | 148.00p | 149.50p | 938344 |
14/06/2011 | 148.50p | 149.20p | 148.30p | 148.50p | 1076716 |
13/06/2011 | 148.80p | 150.00p | 147.15p | 149.00p | 234915 |
10/06/2011 | 148.00p | 150.40p | 147.83p | 149.60p | 651079 |
09/06/2011 | 149.40p | 151.00p | 148.80p | 149.40p | 594220 |
08/06/2011 | 148.00p | 151.10p | 148.00p | 150.00p | 1417155 |
07/06/2011 | 147.80p | 149.70p | 147.80p | 149.30p | 993838 |
06/06/2011 | 144.50p | 149.80p | 143.40p | 148.30p | 1543766 |
03/06/2011 | 145.10p | 147.00p | 144.80p | 145.40p | 2620788 |
02/06/2011 | 143.30p | 147.30p | 143.30p | 146.00p | 675015 |
01/06/2011 | 145.80p | 145.80p | 143.49p | 145.00p | 526456 |
31/05/2011 | 143.50p | 146.70p | 142.70p | 144.50p | 1364145 |
27/05/2011 | 145.70p | 145.70p | 142.22p | 144.00p | 487031 |
26/05/2011 | 145.60p | 147.40p | 142.28p | 144.40p | 834269 |
25/05/2011 | 144.70p | 145.50p | 143.00p | 144.10p | 982752 |
24/05/2011 | 148.00p | 149.60p | 144.80p | 145.10p | 712929 |
23/05/2011 | 142.80p | 149.10p | 142.00p | 149.10p | 1212751 |
20/05/2011 | 146.00p | 146.00p | 139.80p | 145.70p | 3125275 |
19/05/2011 | 135.00p | 141.40p | 131.50p | 140.10p | 2834385 |
18/05/2011 | 129.30p | 132.00p | 129.30p | 131.50p | 602448 |
17/05/2011 | 128.90p | 131.90p | 128.90p | 129.30p | 296222 |
16/05/2011 | 130.40p | 133.30p | 127.60p | 129.30p | 267199 |
13/05/2011 | 133.20p | 134.00p | 131.30p | 131.40p | 140234 |
12/05/2011 | 134.00p | 135.60p | 133.40p | 133.50p | 221348 |
11/05/2011 | 134.80p | 135.00p | 133.40p | 133.40p | 457143 |
10/05/2011 | 137.90p | 137.90p | 134.60p | 134.80p | 231298 |
09/05/2011 | 136.60p | 138.70p | 136.60p | 138.20p | 222061 |
06/05/2011 | 135.50p | 138.10p | 135.40p | 137.50p | 439285 |
05/05/2011 | 138.00p | 139.30p | 135.60p | 135.80p | 389695 |
04/05/2011 | 137.00p | 140.00p | 136.40p | 138.00p | 622830 |
03/05/2011 | 139.50p | 141.30p | 136.00p | 136.60p | 330138 |
28/04/2011 | 141.70p | 143.20p | 138.30p | 138.80p | 429186 |
27/04/2011 | 140.10p | 143.60p | 136.40p | 142.30p | 502308 |
26/04/2011 | 136.70p | 138.48p | 136.20p | 137.30p | 635925 |
21/04/2011 | 139.30p | 139.30p | 137.40p | 137.90p | 731206 |
20/04/2011 | 140.00p | 142.00p | 137.90p | 138.10p | 342346 |
19/04/2011 | 141.00p | 141.00p | 137.30p | 138.90p | 288206 |
18/04/2011 | 141.70p | 148.17p | 138.90p | 140.00p | 391094 |
15/04/2011 | 139.80p | 141.20p | 139.70p | 141.00p | 234893 |
14/04/2011 | 137.00p | 140.30p | 135.20p | 139.80p | 673052 |
13/04/2011 | 135.60p | 136.70p | 134.81p | 136.60p | 283354 |
12/04/2011 | 136.90p | 137.00p | 134.40p | 134.60p | 298714 |
11/04/2011 | 139.40p | 139.40p | 136.60p | 136.70p | 164666 |
08/04/2011 | 140.50p | 141.70p | 138.50p | 139.10p | 395898 |
07/04/2011 | 140.40p | 141.40p | 140.00p | 140.50p | 661910 |
06/04/2011 | 140.00p | 141.30p | 140.00p | 141.20p | 420716 |
05/04/2011 | 139.60p | 140.70p | 139.50p | 140.00p | 854972 |
04/04/2011 | 138.20p | 142.60p | 138.20p | 140.50p | 1005981 |
01/04/2011 | 138.70p | 139.60p | 135.10p | 139.20p | 1664391 |
31/03/2011 | 137.10p | 139.30p | 137.10p | 137.80p | 1394938 |
30/03/2011 | 138.00p | 138.80p | 134.70p | 136.70p | 1476736 |
29/03/2011 | 134.00p | 137.50p | 134.00p | 137.50p | 1334742 |
28/03/2011 | 131.50p | 134.50p | 129.80p | 134.30p | 758971 |
25/03/2011 | 131.00p | 131.10p | 130.10p | 130.60p | 1414459 |
24/03/2011 | 130.00p | 131.40p | 129.00p | 130.00p | 808659 |
23/03/2011 | 131.80p | 131.80p | 129.30p | 130.10p | 2276191 |
22/03/2011 | 132.40p | 134.00p | 131.30p | 131.30p | 4798832 |
21/03/2011 | 135.60p | 137.00p | 132.10p | 132.70p | 2497048 |
18/03/2011 | 134.30p | 137.60p | 133.00p | 133.00p | 17233524 |
17/03/2011 | 134.00p | 135.30p | 133.20p | 134.60p | 1308436 |
16/03/2011 | 133.00p | 136.60p | 133.00p | 133.30p | 1179973 |
15/03/2011 | 137.80p | 137.90p | 132.90p | 133.00p | 1891708 |
14/03/2011 | 140.70p | 142.44p | 138.10p | 140.00p | 2605824 |
11/03/2011 | 141.00p | 142.10p | 138.90p | 142.00p | 1034111 |
10/03/2011 | 137.10p | 147.70p | 137.10p | 141.00p | 2295430 |
09/03/2011 | 135.10p | 136.40p | 134.20p | 134.50p | 2332311 |
08/03/2011 | 139.50p | 141.80p | 134.20p | 134.50p | 2810459 |
07/03/2011 | 143.30p | 143.30p | 139.80p | 139.80p | 1481845 |
04/03/2011 | 148.10p | 148.50p | 142.30p | 142.90p | 1042973 |
03/03/2011 | 150.00p | 150.80p | 148.10p | 148.10p | 456582 |
02/03/2011 | 148.60p | 150.90p | 148.60p | 150.00p | 759898 |
01/03/2011 | 149.50p | 150.90p | 147.13p | 150.00p | 603678 |
28/02/2011 | 148.20p | 151.00p | 148.00p | 149.20p | 604438 |
25/02/2011 | 147.60p | 149.00p | 147.50p | 148.20p | 302351 |
24/02/2011 | 147.00p | 149.40p | 147.00p | 148.10p | 1484210 |
23/02/2011 | 148.70p | 148.70p | 147.04p | 148.00p | 2715722 |
22/02/2011 | 147.00p | 149.40p | 147.00p | 148.00p | 267736 |
21/02/2011 | 149.90p | 152.30p | 147.65p | 150.30p | 643147 |
18/02/2011 | 151.00p | 151.10p | 148.90p | 150.70p | 306766 |
17/02/2011 | 150.00p | 153.00p | 149.12p | 151.50p | 1424900 |
16/02/2011 | 150.50p | 150.69p | 148.10p | 149.90p | 833097 |
15/02/2011 | 151.80p | 152.55p | 149.20p | 149.20p | 470172 |
14/02/2011 | 150.00p | 153.20p | 149.80p | 151.70p | 474574 |
11/02/2011 | 147.70p | 149.70p | 147.30p | 149.70p | 1129561 |
10/02/2011 | 150.40p | 150.63p | 146.25p | 148.50p | 2032461 |
09/02/2011 | 154.70p | 158.10p | 147.00p | 151.00p | 1160166 |
08/02/2011 | 154.30p | 156.70p | 150.00p | 154.00p | 1587362 |
07/02/2011 | 160.00p | 160.20p | 155.20p | 158.00p | 1977644 |
04/02/2011 | 159.10p | 160.20p | 158.00p | 159.00p | 1317073 |
03/02/2011 | 160.00p | 161.76p | 157.60p | 157.90p | 708803 |
02/02/2011 | 161.90p | 161.90p | 159.86p | 160.50p | 179775 |
01/02/2011 | 162.50p | 162.50p | 160.00p | 160.60p | 214747 |
31/01/2011 | 160.60p | 162.00p | 157.50p | 161.30p | 362113 |
28/01/2011 | 160.40p | 163.30p | 160.00p | 160.70p | 295165 |
27/01/2011 | 160.00p | 164.00p | 160.00p | 161.50p | 671893 |
26/01/2011 | 155.90p | 161.50p | 155.90p | 160.70p | 1264718 |
25/01/2011 | 154.10p | 158.30p | 153.70p | 156.10p | 414527 |
24/01/2011 | 152.60p | 154.10p | 150.10p | 153.00p | 555733 |
21/01/2011 | 153.80p | 159.10p | 151.00p | 151.00p | 609139 |
20/01/2011 | 160.10p | 162.90p | 147.40p | 153.10p | 628143 |
19/01/2011 | 160.60p | 162.70p | 159.20p | 159.20p | 334477 |
18/01/2011 | 161.80p | 164.10p | 160.00p | 162.00p | 513739 |
17/01/2011 | 162.30p | 162.80p | 160.00p | 160.70p | 158600 |
14/01/2011 | 163.50p | 166.46p | 160.70p | 162.00p | 294303 |
13/01/2011 | 164.30p | 167.30p | 162.60p | 164.40p | 380393 |
12/01/2011 | 164.00p | 166.10p | 163.90p | 165.20p | 253132 |
11/01/2011 | 162.60p | 165.00p | 160.10p | 165.00p | 503596 |
10/01/2011 | 162.50p | 164.80p | 153.48p | 161.90p | 261500 |
07/01/2011 | 161.60p | 164.20p | 158.29p | 163.20p | 318798 |
06/01/2011 | 158.60p | 165.60p | 158.10p | 163.00p | 432604 |
05/01/2011 | 160.10p | 161.32p | 157.10p | 160.00p | 419209 |
04/01/2011 | 160.40p | 161.90p | 159.66p | 161.60p | 527688 |
31/12/2010 | 161.50p | 161.50p | 153.83p | 160.00p | 479873 |
30/12/2010 | 164.40p | 166.50p | 160.70p | 160.70p | 507554 |
29/12/2010 | 167.30p | 167.30p | 163.40p | 163.80p | 391593 |
24/12/2010 | 166.00p | 167.20p | 163.20p | 163.90p | 42121 |
23/12/2010 | 165.00p | 167.60p | 165.00p | 166.00p | 134545 |
22/12/2010 | 165.50p | 167.20p | 163.63p | 166.80p | 187653 |
21/12/2010 | 169.00p | 169.00p | 166.10p | 166.90p | 373305 |
20/12/2010 | 166.10p | 169.60p | 161.14p | 168.30p | 333513 |
17/12/2010 | 165.50p | 167.50p | 163.30p | 166.40p | 1110487 |
16/12/2010 | 164.00p | 165.00p | 163.00p | 164.00p | 625323 |
15/12/2010 | 165.00p | 165.60p | 164.50p | 165.60p | 643178 |
14/12/2010 | 163.10p | 165.20p | 163.00p | 165.00p | 916601 |
13/12/2010 | 164.80p | 166.00p | 158.60p | 163.90p | 592093 |
10/12/2010 | 167.00p | 167.00p | 164.60p | 164.80p | 382840 |
09/12/2010 | 165.00p | 168.10p | 165.00p | 167.00p | 1305693 |
08/12/2010 | 162.20p | 164.90p | 160.93p | 164.00p | 483516 |
07/12/2010 | 165.00p | 165.90p | 162.00p | 164.00p | 999406 |
06/12/2010 | 161.50p | 162.20p | 156.60p | 161.70p | 650727 |
03/12/2010 | 158.90p | 160.90p | 156.51p | 160.90p | 988227 |
02/12/2010 | 159.40p | 159.40p | 154.80p | 155.40p | 885750 |
01/12/2010 | 154.50p | 156.00p | 150.30p | 156.00p | 1064932 |
30/11/2010 | 154.40p | 154.40p | 150.50p | 152.60p | 576090 |
*Close Price adjusted for both dividends and splits