Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2012 | 83.50p | 83.70p | 83.30p | 83.60p | 424490 |
09/08/2012 | 83.20p | 83.50p | 83.20p | 83.45p | 378250 |
08/08/2012 | 83.50p | 83.50p | 83.00p | 83.00p | 411860 |
07/08/2012 | 83.50p | 83.50p | 83.10p | 83.40p | 265050 |
06/08/2012 | 83.75p | 83.75p | 82.95p | 83.40p | 207390 |
03/08/2012 | 83.40p | 83.80p | 82.80p | 83.20p | 764160 |
02/08/2012 | 83.30p | 83.35p | 82.80p | 83.15p | 432440 |
01/08/2012 | 82.90p | 83.30p | 82.50p | 82.95p | 331690 |
31/07/2012 | 82.30p | 82.90p | 82.05p | 82.90p | 838290 |
30/07/2012 | 83.00p | 83.00p | 81.80p | 82.70p | 623020 |
27/07/2012 | 82.20p | 83.00p | 81.74p | 82.95p | 950640 |
26/07/2012 | 81.30p | 81.90p | 81.23p | 81.80p | 4988960 |
25/07/2012 | 81.90p | 82.00p | 81.10p | 81.40p | 662300 |
24/07/2012 | 81.80p | 82.12p | 81.70p | 81.90p | 481590 |
23/07/2012 | 82.00p | 82.75p | 81.20p | 81.75p | 405220 |
20/07/2012 | 82.80p | 83.10p | 82.68p | 83.10p | 850720 |
19/07/2012 | 82.90p | 83.00p | 82.52p | 82.65p | 727730 |
18/07/2012 | 82.75p | 82.90p | 82.50p | 82.70p | 1299160 |
17/07/2012 | 83.30p | 83.30p | 82.55p | 82.70p | 327490 |
16/07/2012 | 83.30p | 83.30p | 82.70p | 83.20p | 436630 |
13/07/2012 | 82.10p | 83.50p | 82.00p | 83.20p | 1084240 |
12/07/2012 | 82.50p | 82.82p | 80.65p | 82.00p | 467710 |
11/07/2012 | 83.10p | 83.65p | 82.55p | 82.90p | 227920 |
10/07/2012 | 83.30p | 83.70p | 82.70p | 83.50p | 803980 |
09/07/2012 | 82.90p | 83.30p | 82.89p | 83.25p | 322490 |
06/07/2012 | 82.75p | 83.20p | 82.70p | 83.05p | 588040 |
05/07/2012 | 82.50p | 82.71p | 82.20p | 82.70p | 462950 |
04/07/2012 | 81.65p | 82.20p | 81.60p | 82.20p | 761040 |
03/07/2012 | 81.60p | 81.95p | 81.53p | 81.70p | 429310 |
02/07/2012 | 81.70p | 81.85p | 81.40p | 81.60p | 349860 |
29/06/2012 | 80.50p | 81.55p | 80.50p | 81.55p | 986570 |
28/06/2012 | 79.80p | 80.33p | 79.80p | 80.30p | 383650 |
27/06/2012 | 79.70p | 80.25p | 79.49p | 80.25p | 1913060 |
26/06/2012 | 80.10p | 80.10p | 79.60p | 79.75p | 714690 |
25/06/2012 | 80.00p | 80.09p | 79.80p | 79.85p | 368500 |
22/06/2012 | 79.15p | 79.85p | 79.15p | 79.80p | 556300 |
21/06/2012 | 79.50p | 79.70p | 79.30p | 79.70p | 407000 |
20/06/2012 | 79.20p | 79.40p | 79.12p | 79.40p | 413950 |
19/06/2012 | 78.70p | 79.10p | 78.30p | 79.10p | 661480 |
18/06/2012 | 78.65p | 78.90p | 78.25p | 78.70p | 337350 |
15/06/2012 | 78.40p | 78.70p | 78.13p | 78.15p | 939720 |
14/06/2012 | 78.45p | 78.60p | 77.84p | 78.50p | 712070 |
13/06/2012 | 77.80p | 78.40p | 77.80p | 78.35p | 477990 |
12/06/2012 | 78.00p | 78.36p | 77.80p | 77.88p | 661020 |
11/06/2012 | 78.05p | 78.15p | 77.25p | 78.00p | 557680 |
08/06/2012 | 77.40p | 77.75p | 76.50p | 77.75p | 409830 |
07/06/2012 | 76.65p | 77.03p | 76.65p | 77.00p | 388260 |
06/06/2012 | 76.10p | 77.40p | 75.49p | 77.20p | 772930 |
01/06/2012 | 76.90p | 77.15p | 76.80p | 77.00p | 680270 |
31/05/2012 | 77.10p | 77.10p | 76.45p | 76.90p | 658560 |
30/05/2012 | 76.80p | 77.10p | 76.55p | 77.05p | 399650 |
29/05/2012 | 77.20p | 77.20p | 76.80p | 77.10p | 616030 |
28/05/2012 | 76.70p | 77.07p | 76.50p | 76.70p | 709570 |
25/05/2012 | 77.30p | 77.30p | 76.82p | 77.10p | 188480 |
24/05/2012 | 76.70p | 77.30p | 76.10p | 77.30p | 367190 |
23/05/2012 | 76.15p | 76.64p | 75.95p | 76.30p | 447920 |
22/05/2012 | 77.00p | 77.02p | 76.20p | 76.50p | 286600 |
21/05/2012 | 76.50p | 76.64p | 75.75p | 76.50p | 215920 |
18/05/2012 | 76.50p | 76.87p | 75.50p | 76.40p | 674760 |
17/05/2012 | 76.80p | 77.18p | 76.55p | 76.80p | 826090 |
16/05/2012 | 76.50p | 77.00p | 76.50p | 76.95p | 1006280 |
15/05/2012 | 76.90p | 77.05p | 76.65p | 77.00p | 1569910 |
14/05/2012 | 77.60p | 77.82p | 76.80p | 77.20p | 329420 |
11/05/2012 | 77.60p | 77.90p | 77.52p | 77.90p | 314140 |
10/05/2012 | 77.65p | 78.06p | 77.50p | 77.90p | 209230 |
09/05/2012 | 77.80p | 78.44p | 77.58p | 78.40p | 362140 |
08/05/2012 | 79.25p | 79.25p | 77.80p | 78.50p | 838370 |
04/05/2012 | 78.60p | 78.95p | 78.20p | 78.65p | 379320 |
03/05/2012 | 78.80p | 79.00p | 78.55p | 79.00p | 594250 |
02/05/2012 | 78.50p | 79.04p | 78.40p | 78.60p | 875170 |
01/05/2012 | 78.15p | 78.93p | 78.00p | 78.80p | 528750 |
30/04/2012 | 78.10p | 79.25p | 78.10p | 78.70p | 311720 |
27/04/2012 | 78.50p | 79.00p | 78.30p | 78.80p | 575530 |
26/04/2012 | 78.40p | 78.90p | 78.40p | 78.45p | 288960 |
25/04/2012 | 77.80p | 78.80p | 77.42p | 78.80p | 952800 |
24/04/2012 | 77.30p | 77.80p | 77.20p | 77.30p | 361220 |
23/04/2012 | 77.70p | 78.10p | 77.25p | 77.25p | 391150 |
20/04/2012 | 77.50p | 78.35p | 77.00p | 78.35p | 779430 |
19/04/2012 | 77.20p | 78.25p | 77.20p | 77.80p | 484960 |
18/04/2012 | 77.75p | 78.35p | 77.75p | 77.80p | 417000 |
17/04/2012 | 77.55p | 78.40p | 77.15p | 78.23p | 183580 |
16/04/2012 | 77.85p | 78.45p | 77.65p | 77.85p | 201520 |
13/04/2012 | 77.80p | 78.45p | 77.40p | 77.80p | 128500 |
12/04/2012 | 78.60p | 79.43p | 77.15p | 78.00p | 591490 |
11/04/2012 | 78.50p | 79.10p | 78.20p | 78.72p | 465500 |
10/04/2012 | 78.50p | 79.50p | 78.00p | 78.00p | 321470 |
05/04/2012 | 79.10p | 79.50p | 78.40p | 79.20p | 671290 |
04/04/2012 | 79.20p | 79.75p | 78.55p | 78.55p | 657280 |
03/04/2012 | 79.30p | 80.00p | 78.65p | 78.65p | 340960 |
02/04/2012 | 79.45p | 79.80p | 78.50p | 79.30p | 256730 |
30/03/2012 | 79.20p | 79.60p | 78.40p | 79.50p | 536970 |
29/03/2012 | 78.60p | 79.20p | 78.40p | 79.05p | 319110 |
28/03/2012 | 78.50p | 79.00p | 78.15p | 78.83p | 243670 |
27/03/2012 | 78.00p | 78.50p | 77.15p | 78.50p | 520810 |
26/03/2012 | 76.55p | 77.60p | 76.55p | 77.60p | 750990 |
23/03/2012 | 76.70p | 76.90p | 76.55p | 76.90p | 153560 |
22/03/2012 | 76.40p | 76.90p | 76.25p | 76.80p | 273060 |
21/03/2012 | 76.45p | 76.90p | 76.05p | 76.90p | 217350 |
20/03/2012 | 76.45p | 76.55p | 76.00p | 76.45p | 586420 |
19/03/2012 | 76.80p | 76.90p | 76.25p | 76.25p | 375870 |
16/03/2012 | 76.65p | 76.80p | 76.50p | 76.75p | 689270 |
15/03/2012 | 76.60p | 76.80p | 76.35p | 76.80p | 447230 |
14/03/2012 | 76.50p | 76.75p | 76.30p | 76.70p | 722790 |
13/03/2012 | 76.25p | 76.80p | 76.15p | 76.80p | 626250 |
12/03/2012 | 76.10p | 76.65p | 75.85p | 76.25p | 859070 |
09/03/2012 | 75.95p | 76.50p | 75.94p | 76.20p | 559570 |
08/03/2012 | 76.40p | 76.40p | 75.70p | 76.00p | 588320 |
07/03/2012 | 75.85p | 76.30p | 75.54p | 76.30p | 145450 |
06/03/2012 | 75.70p | 76.15p | 75.50p | 75.70p | 648800 |
05/03/2012 | 76.25p | 76.57p | 75.80p | 75.90p | 307590 |
02/03/2012 | 76.05p | 76.78p | 76.05p | 76.55p | 432010 |
01/03/2012 | 76.50p | 76.70p | 76.00p | 76.05p | 313220 |
29/02/2012 | 76.80p | 76.82p | 76.40p | 76.50p | 493770 |
28/02/2012 | 76.30p | 76.80p | 76.30p | 76.73p | 639010 |
27/02/2012 | 76.00p | 76.30p | 76.00p | 76.05p | 219500 |
24/02/2012 | 76.10p | 76.45p | 76.10p | 76.15p | 368570 |
23/02/2012 | 76.50p | 76.50p | 75.98p | 76.15p | 414210 |
22/02/2012 | 76.00p | 76.50p | 76.00p | 76.45p | 238360 |
21/02/2012 | 77.00p | 77.00p | 76.30p | 76.55p | 730390 |
20/02/2012 | 77.30p | 77.30p | 76.70p | 76.85p | 225040 |
17/02/2012 | 77.00p | 77.00p | 76.60p | 76.90p | 392550 |
16/02/2012 | 76.70p | 77.00p | 76.53p | 76.85p | 288580 |
15/02/2012 | 77.00p | 77.20p | 76.80p | 76.95p | 766690 |
14/02/2012 | 77.00p | 77.30p | 76.80p | 77.00p | 291860 |
13/02/2012 | 76.50p | 77.60p | 76.25p | 77.00p | 503520 |
10/02/2012 | 76.55p | 77.04p | 76.01p | 76.30p | 268850 |
09/02/2012 | 76.30p | 77.05p | 76.25p | 77.00p | 501200 |
08/02/2012 | 76.50p | 77.10p | 76.25p | 76.25p | 627600 |
07/02/2012 | 76.50p | 76.80p | 76.30p | 76.70p | 300960 |
06/02/2012 | 76.85p | 76.85p | 76.20p | 76.77p | 205650 |
03/02/2012 | 76.10p | 76.75p | 76.05p | 76.55p | 349410 |
02/02/2012 | 76.25p | 76.30p | 75.95p | 76.25p | 236400 |
01/02/2012 | 75.40p | 76.30p | 75.40p | 76.30p | 560820 |
31/01/2012 | 75.50p | 76.10p | 75.35p | 75.80p | 732390 |
30/01/2012 | 76.00p | 76.12p | 75.05p | 75.58p | 180780 |
27/01/2012 | 76.50p | 76.50p | 75.05p | 76.00p | 2000700 |
26/01/2012 | 75.55p | 76.10p | 75.30p | 75.30p | 590040 |
25/01/2012 | 75.80p | 76.10p | 75.20p | 75.40p | 707600 |
24/01/2012 | 76.25p | 77.40p | 75.45p | 76.00p | 763320 |
23/01/2012 | 77.00p | 77.34p | 76.50p | 77.20p | 296090 |
20/01/2012 | 76.80p | 77.40p | 76.80p | 77.30p | 656110 |
19/01/2012 | 76.45p | 77.00p | 75.60p | 77.00p | 553220 |
18/01/2012 | 75.70p | 76.50p | 75.60p | 76.50p | 149890 |
17/01/2012 | 75.80p | 76.40p | 75.70p | 76.37p | 313210 |
16/01/2012 | 74.90p | 76.00p | 74.44p | 76.00p | 407870 |
13/01/2012 | 73.95p | 74.40p | 73.75p | 74.40p | 433610 |
12/01/2012 | 73.05p | 74.15p | 73.05p | 74.10p | 618500 |
11/01/2012 | 73.90p | 74.00p | 73.55p | 74.00p | 838640 |
10/01/2012 | 73.50p | 73.95p | 73.30p | 73.77p | 244570 |
09/01/2012 | 72.80p | 73.50p | 72.52p | 73.40p | 411830 |
06/01/2012 | 73.00p | 73.30p | 72.60p | 73.30p | 574700 |
05/01/2012 | 73.35p | 73.70p | 72.50p | 72.70p | 295670 |
04/01/2012 | 73.55p | 74.15p | 73.44p | 73.75p | 164980 |
03/01/2012 | 73.70p | 74.47p | 73.10p | 73.50p | 549410 |
30/12/2011 | 73.20p | 73.30p | 72.60p | 73.30p | 101880 |
29/12/2011 | 71.60p | 72.50p | 71.60p | 72.50p | 119930 |
28/12/2011 | 71.80p | 72.00p | 71.70p | 72.00p | 28580 |
23/12/2011 | 72.00p | 72.00p | 72.00p | 72.00p | 40780 |
22/12/2011 | 71.45p | 71.85p | 70.96p | 71.40p | 511850 |
21/12/2011 | 71.00p | 71.50p | 70.45p | 71.50p | 446010 |
20/12/2011 | 69.90p | 70.60p | 69.50p | 69.50p | 338070 |
19/12/2011 | 70.40p | 70.50p | 69.10p | 69.95p | 254930 |
16/12/2011 | 69.50p | 70.40p | 69.25p | 70.10p | 202420 |
15/12/2011 | 69.80p | 69.95p | 69.10p | 69.95p | 136510 |
14/12/2011 | 69.70p | 69.80p | 69.00p | 69.80p | 97290 |
13/12/2011 | 68.75p | 69.80p | 68.75p | 69.50p | 580980 |
12/12/2011 | 69.00p | 70.00p | 69.00p | 69.40p | 273810 |
09/12/2011 | 69.80p | 70.00p | 69.06p | 69.50p | 315080 |
08/12/2011 | 69.50p | 70.21p | 69.21p | 69.50p | 215530 |
07/12/2011 | 70.20p | 70.45p | 69.48p | 69.80p | 429520 |
06/12/2011 | 69.60p | 70.14p | 69.15p | 70.05p | 317570 |
05/12/2011 | 70.00p | 70.20p | 69.40p | 69.90p | 172240 |
02/12/2011 | 70.00p | 70.05p | 69.00p | 70.05p | 229010 |
01/12/2011 | 69.00p | 69.35p | 69.00p | 69.35p | 210030 |
30/11/2011 | 67.55p | 69.15p | 67.55p | 69.15p | 332670 |
29/11/2011 | 67.80p | 68.39p | 67.63p | 68.33p | 217910 |
28/11/2011 | 67.80p | 68.49p | 67.53p | 67.65p | 348050 |
25/11/2011 | 67.55p | 68.25p | 67.49p | 67.50p | 45840 |
24/11/2011 | 68.30p | 69.04p | 67.55p | 68.00p | 301440 |
23/11/2011 | 68.60p | 68.74p | 68.00p | 68.00p | 187810 |
22/11/2011 | 69.15p | 69.15p | 68.00p | 68.20p | 624960 |
21/11/2011 | 68.50p | 68.85p | 68.20p | 68.40p | 187640 |
18/11/2011 | 69.25p | 69.25p | 68.59p | 68.75p | 343160 |
17/11/2011 | 69.10p | 69.60p | 68.28p | 69.10p | 208360 |
16/11/2011 | 69.10p | 69.37p | 68.45p | 69.30p | 206100 |
15/11/2011 | 68.98p | 69.06p | 68.60p | 68.90p | 155830 |
14/11/2011 | 68.50p | 69.14p | 68.20p | 68.50p | 42900 |
11/11/2011 | 67.70p | 68.60p | 67.66p | 68.20p | 356420 |
10/11/2011 | 68.30p | 68.55p | 67.70p | 68.25p | 76470 |
09/11/2011 | 68.30p | 68.30p | 68.00p | 68.12p | 194990 |
08/11/2011 | 67.55p | 68.38p | 67.20p | 68.05p | 179420 |
07/11/2011 | 67.85p | 68.10p | 67.50p | 68.10p | 206490 |
04/11/2011 | 67.10p | 67.95p | 66.80p | 67.75p | 413450 |
03/11/2011 | 67.00p | 67.65p | 66.57p | 67.15p | 178340 |
02/11/2011 | 67.45p | 67.70p | 66.98p | 67.70p | 103890 |
01/11/2011 | 67.40p | 67.70p | 66.50p | 67.70p | 275620 |
31/10/2011 | 68.70p | 68.80p | 67.45p | 67.45p | 239340 |
28/10/2011 | 69.30p | 69.84p | 68.60p | 68.60p | 160880 |
27/10/2011 | 69.00p | 69.55p | 68.85p | 69.40p | 158250 |
26/10/2011 | 68.40p | 68.76p | 68.20p | 68.20p | 109410 |
*Close Price adjusted for both dividends and splits