Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2010 | 154.53p | 154.53p | 149.88p | 152.90p | 508641 |
15/10/2010 | 153.60p | 154.30p | 150.77p | 153.73p | 1198482 |
14/10/2010 | 154.13p | 154.37p | 151.30p | 151.93p | 3947079 |
13/10/2010 | 152.80p | 157.05p | 152.80p | 154.00p | 461019 |
12/10/2010 | 154.23p | 154.37p | 152.10p | 153.27p | 519819 |
11/10/2010 | 154.83p | 156.27p | 151.98p | 155.97p | 738789 |
08/10/2010 | 156.77p | 156.77p | 153.30p | 153.83p | 197259 |
07/10/2010 | 157.00p | 157.00p | 154.53p | 155.93p | 1039074 |
06/10/2010 | 156.67p | 158.33p | 155.37p | 155.97p | 1263276 |
05/10/2010 | 152.93p | 156.53p | 152.93p | 156.40p | 1437360 |
04/10/2010 | 155.00p | 156.47p | 150.63p | 154.17p | 1121001 |
01/10/2010 | 157.43p | 157.43p | 154.50p | 155.00p | 1177038 |
30/09/2010 | 157.57p | 158.10p | 154.58p | 156.53p | 730740 |
29/09/2010 | 161.57p | 161.57p | 153.55p | 157.10p | 1877523 |
28/09/2010 | 157.47p | 160.67p | 155.23p | 157.30p | 802083 |
27/09/2010 | 157.13p | 159.77p | 156.39p | 156.83p | 20455372 |
24/09/2010 | 157.00p | 159.87p | 155.37p | 157.60p | 6569943 |
23/09/2010 | 153.33p | 158.50p | 151.60p | 157.57p | 2915037 |
22/09/2010 | 158.00p | 158.08p | 150.77p | 152.50p | 1215765 |
21/09/2010 | 158.80p | 158.80p | 156.35p | 157.67p | 20011324 |
20/09/2010 | 158.33p | 159.73p | 157.23p | 158.80p | 894456 |
17/09/2010 | 156.90p | 159.81p | 156.90p | 157.87p | 1778058 |
16/09/2010 | 159.43p | 160.17p | 156.37p | 157.00p | 446037 |
15/09/2010 | 159.53p | 160.37p | 157.93p | 159.43p | 1352691 |
14/09/2010 | 157.67p | 159.45p | 157.67p | 158.70p | 894138 |
13/09/2010 | 151.70p | 160.30p | 151.70p | 159.23p | 1420692 |
10/09/2010 | 154.20p | 154.87p | 152.40p | 153.77p | 1114380 |
09/09/2010 | 153.27p | 157.17p | 153.23p | 155.60p | 457785 |
08/09/2010 | 153.90p | 156.37p | 153.20p | 154.73p | 329979 |
07/09/2010 | 147.10p | 155.80p | 147.10p | 155.20p | 1140933 |
06/09/2010 | 146.67p | 149.37p | 146.67p | 148.83p | 228405 |
03/09/2010 | 150.43p | 150.43p | 145.77p | 146.50p | 883860 |
02/09/2010 | 144.60p | 150.10p | 142.40p | 150.10p | 2245344 |
01/09/2010 | 142.53p | 145.93p | 142.20p | 144.70p | 994818 |
31/08/2010 | 134.03p | 143.40p | 134.03p | 143.40p | 1992798 |
27/08/2010 | 138.40p | 139.30p | 134.79p | 136.07p | 789009 |
26/08/2010 | 137.83p | 140.70p | 137.40p | 137.83p | 455847 |
25/08/2010 | 135.63p | 137.45p | 134.93p | 136.60p | 478761 |
24/08/2010 | 135.43p | 137.33p | 133.33p | 136.33p | 651216 |
23/08/2010 | 137.00p | 137.47p | 134.73p | 137.10p | 569199 |
20/08/2010 | 138.17p | 138.17p | 133.86p | 135.80p | 394170 |
19/08/2010 | 140.10p | 141.23p | 137.77p | 137.77p | 702108 |
18/08/2010 | 138.30p | 140.87p | 138.30p | 140.70p | 278640 |
17/08/2010 | 137.10p | 139.67p | 136.47p | 139.67p | 1079874 |
16/08/2010 | 137.03p | 137.60p | 136.20p | 137.53p | 302250 |
13/08/2010 | 137.10p | 139.80p | 136.47p | 137.53p | 372606 |
12/08/2010 | 136.10p | 137.70p | 135.01p | 137.67p | 593820 |
11/08/2010 | 137.57p | 139.43p | 135.93p | 137.00p | 1020111 |
10/08/2010 | 139.97p | 140.33p | 138.33p | 140.00p | 1097157 |
09/08/2010 | 139.97p | 140.93p | 136.30p | 140.23p | 707889 |
06/08/2010 | 138.60p | 139.46p | 137.33p | 138.63p | 2281485 |
05/08/2010 | 137.20p | 140.83p | 135.05p | 137.67p | 2714877 |
04/08/2010 | 138.33p | 139.27p | 136.07p | 138.33p | 1111803 |
03/08/2010 | 138.33p | 139.28p | 136.97p | 137.77p | 635142 |
02/08/2010 | 137.57p | 140.63p | 136.00p | 139.77p | 257652 |
30/07/2010 | 137.23p | 138.30p | 135.33p | 136.40p | 1675947 |
29/07/2010 | 140.47p | 142.20p | 136.93p | 138.27p | 511836 |
28/07/2010 | 140.97p | 141.67p | 138.00p | 139.27p | 576438 |
27/07/2010 | 143.03p | 143.03p | 139.33p | 139.40p | 458160 |
26/07/2010 | 143.13p | 143.16p | 140.43p | 141.63p | 506700 |
23/07/2010 | 141.03p | 143.77p | 139.43p | 141.87p | 1303203 |
22/07/2010 | 139.67p | 142.90p | 137.67p | 142.50p | 805509 |
21/07/2010 | 139.23p | 140.10p | 137.17p | 138.30p | 665430 |
20/07/2010 | 140.20p | 141.17p | 137.43p | 140.23p | 830316 |
19/07/2010 | 141.53p | 141.67p | 137.83p | 140.20p | 6814830 |
16/07/2010 | 140.13p | 142.00p | 136.97p | 140.70p | 1282140 |
15/07/2010 | 138.77p | 142.00p | 137.78p | 139.13p | 1544301 |
14/07/2010 | 137.27p | 138.98p | 135.67p | 137.60p | 2897961 |
13/07/2010 | 133.23p | 136.63p | 131.96p | 136.33p | 4002495 |
12/07/2010 | 135.90p | 136.89p | 131.53p | 132.33p | 2952351 |
09/07/2010 | 134.87p | 136.67p | 132.50p | 134.33p | 1277703 |
08/07/2010 | 133.00p | 134.90p | 131.33p | 133.13p | 1002210 |
07/07/2010 | 133.57p | 133.80p | 130.87p | 133.33p | 703056 |
06/07/2010 | 130.57p | 133.70p | 130.57p | 133.33p | 987045 |
05/07/2010 | 129.43p | 131.83p | 129.43p | 131.00p | 1421421 |
02/07/2010 | 125.43p | 130.23p | 125.43p | 130.20p | 1269561 |
01/07/2010 | 124.33p | 126.50p | 124.33p | 126.13p | 894036 |
30/06/2010 | 124.27p | 127.21p | 123.63p | 126.67p | 635187 |
29/06/2010 | 122.53p | 125.93p | 122.10p | 124.63p | 1210233 |
28/06/2010 | 124.40p | 126.03p | 122.50p | 124.77p | 1125669 |
25/06/2010 | 125.10p | 128.07p | 124.63p | 125.20p | 1751082 |
24/06/2010 | 125.03p | 127.33p | 124.27p | 125.93p | 353400 |
23/06/2010 | 125.63p | 127.05p | 124.97p | 125.77p | 471720 |
22/06/2010 | 126.03p | 127.70p | 123.71p | 127.63p | 581019 |
21/06/2010 | 129.27p | 129.27p | 125.03p | 126.03p | 924327 |
18/06/2010 | 125.33p | 128.43p | 124.50p | 126.33p | 1697265 |
17/06/2010 | 123.63p | 125.56p | 122.43p | 124.67p | 1589919 |
16/06/2010 | 121.00p | 122.60p | 120.70p | 122.03p | 2589339 |
15/06/2010 | 123.03p | 125.67p | 120.00p | 120.37p | 23578836 |
14/06/2010 | 125.00p | 125.63p | 123.67p | 124.00p | 1223892 |
11/06/2010 | 121.23p | 126.63p | 120.54p | 125.37p | 2064951 |
10/06/2010 | 118.83p | 122.63p | 118.73p | 121.67p | 1100394 |
09/06/2010 | 117.93p | 119.91p | 116.25p | 119.37p | 1190748 |
08/06/2010 | 119.60p | 119.93p | 116.03p | 116.53p | 1083453 |
07/06/2010 | 120.40p | 120.60p | 117.93p | 119.93p | 866691 |
04/06/2010 | 120.67p | 120.67p | 119.00p | 120.03p | 1542486 |
03/06/2010 | 121.67p | 122.00p | 119.35p | 120.33p | 895845 |
02/06/2010 | 118.07p | 120.97p | 116.17p | 120.63p | 1106385 |
01/06/2010 | 119.63p | 119.63p | 115.27p | 118.03p | 1526832 |
28/05/2010 | 119.00p | 119.80p | 117.75p | 117.87p | 1557108 |
27/05/2010 | 117.17p | 119.43p | 116.35p | 118.33p | 1801755 |
26/05/2010 | 115.47p | 118.23p | 114.40p | 118.23p | 1593471 |
25/05/2010 | 113.17p | 113.87p | 110.77p | 113.53p | 4544730 |
24/05/2010 | 118.10p | 118.10p | 114.30p | 115.33p | 1496085 |
21/05/2010 | 116.70p | 117.80p | 114.32p | 116.67p | 892293 |
20/05/2010 | 120.00p | 120.00p | 117.20p | 117.20p | 1534269 |
19/05/2010 | 120.47p | 121.67p | 118.70p | 119.27p | 1290009 |
18/05/2010 | 120.97p | 123.73p | 118.46p | 120.67p | 2246583 |
17/05/2010 | 117.37p | 121.20p | 117.37p | 120.00p | 1608798 |
14/05/2010 | 119.53p | 120.63p | 117.50p | 118.67p | 1342830 |
13/05/2010 | 116.77p | 121.43p | 116.10p | 120.67p | 2139558 |
12/05/2010 | 111.03p | 116.90p | 110.27p | 115.97p | 2658783 |
11/05/2010 | 111.03p | 112.37p | 109.00p | 110.90p | 2149386 |
10/05/2010 | 110.13p | 113.47p | 110.13p | 112.67p | 2922411 |
07/05/2010 | 110.80p | 113.40p | 106.67p | 108.23p | 1510380 |
06/05/2010 | 112.13p | 117.07p | 111.00p | 113.57p | 1668123 |
05/05/2010 | 113.77p | 115.33p | 112.00p | 113.67p | 1448190 |
04/05/2010 | 115.53p | 115.53p | 112.40p | 113.27p | 2511426 |
30/04/2010 | 116.93p | 117.43p | 113.60p | 116.00p | 4238799 |
29/04/2010 | 114.73p | 116.73p | 113.00p | 116.37p | 718629 |
28/04/2010 | 116.60p | 116.77p | 113.40p | 115.17p | 1434762 |
27/04/2010 | 114.30p | 117.17p | 113.43p | 115.67p | 1336848 |
26/04/2010 | 113.63p | 115.17p | 113.33p | 115.00p | 735903 |
23/04/2010 | 113.37p | 114.50p | 112.70p | 113.30p | 2840622 |
22/04/2010 | 114.00p | 114.93p | 112.40p | 112.60p | 2526876 |
21/04/2010 | 111.90p | 114.23p | 110.43p | 112.40p | 1040898 |
20/04/2010 | 114.17p | 114.17p | 111.17p | 112.80p | 1412052 |
19/04/2010 | 112.07p | 113.33p | 112.07p | 113.07p | 1460292 |
16/04/2010 | 116.43p | 116.43p | 113.30p | 114.33p | 660159 |
15/04/2010 | 115.00p | 116.67p | 113.67p | 116.00p | 1127595 |
14/04/2010 | 119.33p | 119.33p | 112.50p | 113.67p | 3656460 |
13/04/2010 | 117.80p | 120.66p | 117.09p | 119.33p | 1802664 |
12/04/2010 | 116.67p | 118.13p | 113.14p | 117.33p | 2000958 |
09/04/2010 | 114.70p | 116.63p | 114.37p | 116.00p | 1541445 |
08/04/2010 | 113.97p | 115.93p | 113.06p | 115.00p | 843492 |
07/04/2010 | 116.13p | 116.13p | 114.89p | 115.57p | 805110 |
06/04/2010 | 114.80p | 115.90p | 114.63p | 115.67p | 845187 |
01/04/2010 | 113.43p | 115.60p | 111.00p | 115.13p | 1340721 |
31/03/2010 | 115.67p | 115.67p | 111.87p | 112.57p | 621291 |
30/03/2010 | 112.60p | 115.53p | 112.13p | 115.17p | 4210098 |
29/03/2010 | 114.47p | 116.00p | 110.67p | 111.67p | 1820895 |
26/03/2010 | 114.80p | 115.13p | 112.47p | 113.30p | 1529529 |
25/03/2010 | 113.47p | 115.23p | 113.03p | 114.50p | 2249667 |
24/03/2010 | 111.23p | 116.23p | 111.00p | 112.03p | 1143252 |
23/03/2010 | 110.53p | 116.17p | 110.53p | 113.60p | 2422680 |
22/03/2010 | 111.30p | 111.87p | 109.92p | 110.70p | 805425 |
19/03/2010 | 111.33p | 112.67p | 110.53p | 111.30p | 1839279 |
18/03/2010 | 110.73p | 111.77p | 110.00p | 111.00p | 1024182 |
17/03/2010 | 113.07p | 113.07p | 111.00p | 111.30p | 574473 |
16/03/2010 | 113.67p | 114.13p | 111.67p | 111.90p | 649467 |
15/03/2010 | 113.70p | 114.30p | 112.23p | 112.40p | 533409 |
12/03/2010 | 113.30p | 114.53p | 112.70p | 113.70p | 1265763 |
11/03/2010 | 114.00p | 115.23p | 113.43p | 113.83p | 1506246 |
10/03/2010 | 110.67p | 113.40p | 110.00p | 113.40p | 3656211 |
09/03/2010 | 112.40p | 113.22p | 108.63p | 110.27p | 1943190 |
08/03/2010 | 112.67p | 114.03p | 111.94p | 113.23p | 343869 |
05/03/2010 | 112.10p | 114.00p | 111.60p | 112.80p | 498717 |
04/03/2010 | 111.50p | 113.83p | 111.50p | 112.27p | 287247 |
03/03/2010 | 112.80p | 113.36p | 111.47p | 112.97p | 1112757 |
02/03/2010 | 112.07p | 114.00p | 111.70p | 113.67p | 532077 |
01/03/2010 | 114.67p | 114.67p | 110.90p | 111.57p | 1948413 |
26/02/2010 | 113.33p | 113.33p | 111.00p | 112.00p | 439596 |
25/02/2010 | 112.50p | 115.10p | 112.20p | 112.87p | 1334289 |
24/02/2010 | 113.07p | 113.47p | 111.11p | 112.47p | 1346433 |
23/02/2010 | 115.83p | 115.87p | 111.03p | 112.43p | 1067832 |
22/02/2010 | 114.00p | 115.43p | 112.63p | 114.90p | 1316247 |
19/02/2010 | 115.07p | 117.67p | 113.17p | 114.53p | 1742895 |
18/02/2010 | 112.97p | 118.59p | 112.46p | 117.63p | 2612376 |
17/02/2010 | 110.00p | 113.10p | 109.78p | 112.50p | 1522320 |
16/02/2010 | 110.00p | 112.44p | 100.26p | 109.00p | 6284481 |
15/02/2010 | 109.53p | 109.73p | 105.99p | 109.23p | 862002 |
12/02/2010 | 108.83p | 110.33p | 106.37p | 108.23p | 1072674 |
11/02/2010 | 108.33p | 110.20p | 107.60p | 109.07p | 1360302 |
10/02/2010 | 106.90p | 108.37p | 106.90p | 108.37p | 946488 |
09/02/2010 | 107.43p | 107.77p | 106.23p | 107.37p | 1368672 |
08/02/2010 | 109.13p | 109.13p | 104.07p | 107.07p | 12926277 |
05/02/2010 | 109.13p | 110.30p | 107.83p | 109.43p | 1244814 |
04/02/2010 | 111.67p | 112.50p | 108.47p | 110.07p | 2507523 |
03/02/2010 | 111.13p | 113.50p | 110.00p | 111.67p | 2040420 |
02/02/2010 | 107.87p | 112.17p | 107.03p | 111.47p | 1902867 |
01/02/2010 | 106.67p | 107.60p | 105.00p | 107.60p | 589116 |
29/01/2010 | 106.30p | 108.10p | 105.40p | 106.27p | 1098216 |
28/01/2010 | 103.80p | 106.33p | 103.80p | 105.00p | 3394743 |
27/01/2010 | 103.17p | 104.73p | 102.57p | 104.00p | 3026730 |
26/01/2010 | 103.17p | 106.67p | 102.33p | 103.80p | 1773318 |
25/01/2010 | 104.00p | 104.89p | 103.07p | 103.07p | 2714049 |
22/01/2010 | 108.67p | 108.67p | 104.37p | 105.00p | 888792 |
21/01/2010 | 110.33p | 110.33p | 106.40p | 106.67p | 425817 |
20/01/2010 | 108.13p | 110.67p | 107.30p | 108.87p | 927465 |
19/01/2010 | 107.33p | 108.83p | 105.63p | 108.33p | 363180 |
18/01/2010 | 106.27p | 108.02p | 105.35p | 107.17p | 744654 |
15/01/2010 | 105.97p | 106.40p | 105.13p | 105.83p | 255735 |
14/01/2010 | 105.33p | 106.63p | 104.85p | 106.30p | 563352 |
13/01/2010 | 104.97p | 106.67p | 103.90p | 105.27p | 708702 |
12/01/2010 | 107.37p | 108.08p | 103.53p | 106.00p | 733512 |
11/01/2010 | 105.57p | 108.33p | 105.57p | 107.67p | 1093143 |
08/01/2010 | 106.67p | 107.57p | 104.20p | 104.47p | 1639779 |
07/01/2010 | 102.80p | 105.00p | 102.00p | 105.00p | 2345322 |
06/01/2010 | 106.33p | 106.67p | 101.77p | 101.77p | 2065053 |
05/01/2010 | 102.60p | 104.32p | 102.60p | 103.33p | 1536906 |
*Close Price adjusted for both dividends and splits