Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2012 | 208.10p | 208.60p | 195.10p | 201.30p | 947881 |
16/05/2012 | 205.10p | 211.20p | 201.40p | 209.40p | 632475 |
15/05/2012 | 208.20p | 208.50p | 203.60p | 208.50p | 468114 |
14/05/2012 | 207.40p | 207.40p | 202.50p | 205.70p | 440032 |
11/05/2012 | 207.50p | 211.70p | 206.60p | 211.00p | 164712 |
10/05/2012 | 210.20p | 212.40p | 206.00p | 210.00p | 490031 |
09/05/2012 | 204.50p | 209.70p | 201.20p | 209.70p | 583864 |
08/05/2012 | 219.90p | 222.34p | 204.50p | 204.50p | 818501 |
04/05/2012 | 227.90p | 228.60p | 217.00p | 219.10p | 508496 |
03/05/2012 | 226.70p | 229.40p | 224.50p | 228.60p | 181009 |
02/05/2012 | 228.20p | 231.00p | 226.10p | 227.60p | 429985 |
01/05/2012 | 226.90p | 231.70p | 223.50p | 229.50p | 337323 |
30/04/2012 | 230.40p | 230.40p | 227.40p | 228.40p | 676487 |
27/04/2012 | 220.00p | 231.00p | 218.80p | 227.90p | 1418794 |
26/04/2012 | 226.20p | 229.90p | 221.00p | 221.50p | 1932612 |
25/04/2012 | 227.50p | 230.26p | 225.99p | 226.80p | 697039 |
24/04/2012 | 231.70p | 236.10p | 225.40p | 227.10p | 526778 |
23/04/2012 | 237.30p | 240.50p | 231.00p | 232.00p | 1314388 |
20/04/2012 | 239.90p | 241.00p | 235.10p | 236.60p | 2116476 |
19/04/2012 | 242.00p | 243.00p | 237.10p | 237.90p | 451031 |
18/04/2012 | 235.70p | 240.90p | 231.90p | 240.00p | 772121 |
17/04/2012 | 231.30p | 238.70p | 230.40p | 237.90p | 623082 |
16/04/2012 | 234.50p | 236.30p | 230.40p | 233.20p | 529897 |
13/04/2012 | 241.70p | 242.80p | 234.50p | 236.00p | 533160 |
12/04/2012 | 240.60p | 243.90p | 236.40p | 241.00p | 516173 |
11/04/2012 | 235.10p | 242.90p | 235.10p | 241.10p | 980316 |
10/04/2012 | 237.00p | 241.90p | 235.00p | 236.70p | 646427 |
05/04/2012 | 237.00p | 238.51p | 233.20p | 238.50p | 351919 |
04/04/2012 | 241.00p | 242.30p | 232.60p | 235.70p | 264214 |
03/04/2012 | 247.90p | 248.20p | 242.70p | 243.00p | 444453 |
02/04/2012 | 249.10p | 249.20p | 242.90p | 247.30p | 1193023 |
30/03/2012 | 232.20p | 250.90p | 230.00p | 248.90p | 1480611 |
29/03/2012 | 236.40p | 238.00p | 229.90p | 230.90p | 388897 |
28/03/2012 | 240.20p | 241.75p | 237.50p | 238.10p | 405314 |
27/03/2012 | 241.70p | 243.90p | 239.10p | 239.30p | 298253 |
26/03/2012 | 239.00p | 241.60p | 235.10p | 239.30p | 1700054 |
23/03/2012 | 237.20p | 242.10p | 233.40p | 235.80p | 564384 |
22/03/2012 | 238.60p | 239.40p | 236.10p | 238.00p | 421954 |
21/03/2012 | 237.30p | 240.10p | 236.80p | 238.40p | 698929 |
20/03/2012 | 242.80p | 243.80p | 234.80p | 235.90p | 681002 |
19/03/2012 | 239.70p | 242.00p | 237.90p | 239.00p | 559777 |
16/03/2012 | 244.00p | 244.00p | 237.10p | 238.50p | 1436891 |
15/03/2012 | 243.80p | 246.50p | 240.40p | 240.40p | 554660 |
14/03/2012 | 242.20p | 246.90p | 241.04p | 241.80p | 583383 |
13/03/2012 | 245.80p | 246.48p | 241.80p | 245.00p | 1133184 |
12/03/2012 | 243.80p | 248.00p | 242.60p | 245.20p | 323446 |
09/03/2012 | 248.30p | 250.84p | 245.80p | 246.10p | 646017 |
08/03/2012 | 250.00p | 252.20p | 243.70p | 249.70p | 1409634 |
07/03/2012 | 245.00p | 245.20p | 238.60p | 242.10p | 1104567 |
06/03/2012 | 250.60p | 250.60p | 235.72p | 239.60p | 596004 |
05/03/2012 | 256.50p | 262.00p | 248.40p | 250.00p | 716807 |
02/03/2012 | 255.00p | 255.00p | 247.20p | 252.50p | 663071 |
01/03/2012 | 250.00p | 255.00p | 248.42p | 253.80p | 894461 |
29/02/2012 | 250.50p | 251.50p | 247.50p | 250.00p | 391127 |
28/02/2012 | 251.60p | 252.14p | 247.30p | 248.40p | 269235 |
27/02/2012 | 253.70p | 253.70p | 246.50p | 249.90p | 163547 |
24/02/2012 | 256.00p | 256.00p | 249.10p | 252.30p | 517636 |
23/02/2012 | 253.10p | 257.80p | 250.50p | 253.40p | 392411 |
22/02/2012 | 254.30p | 259.70p | 248.90p | 255.00p | 755436 |
21/02/2012 | 257.60p | 257.60p | 248.80p | 252.60p | 274500 |
20/02/2012 | 250.10p | 258.40p | 246.30p | 256.70p | 395475 |
17/02/2012 | 242.40p | 249.10p | 242.40p | 246.30p | 1605429 |
16/02/2012 | 240.40p | 244.00p | 236.80p | 243.80p | 233282 |
15/02/2012 | 244.90p | 246.30p | 235.60p | 244.30p | 372865 |
14/02/2012 | 244.50p | 247.70p | 240.00p | 240.00p | 346841 |
13/02/2012 | 239.70p | 247.10p | 239.70p | 247.10p | 220837 |
10/02/2012 | 240.10p | 243.00p | 235.50p | 241.00p | 287873 |
09/02/2012 | 246.00p | 246.00p | 240.50p | 241.70p | 439365 |
08/02/2012 | 239.10p | 245.00p | 239.10p | 243.70p | 948011 |
07/02/2012 | 249.30p | 249.30p | 238.40p | 240.00p | 958505 |
06/02/2012 | 242.70p | 248.70p | 240.10p | 247.00p | 687739 |
03/02/2012 | 235.70p | 241.90p | 234.80p | 241.80p | 617569 |
02/02/2012 | 232.60p | 237.60p | 231.30p | 234.50p | 598007 |
01/02/2012 | 228.00p | 235.40p | 225.20p | 234.60p | 704200 |
31/01/2012 | 223.60p | 229.40p | 219.10p | 227.60p | 860138 |
30/01/2012 | 225.30p | 227.50p | 219.27p | 220.10p | 831812 |
27/01/2012 | 226.40p | 227.30p | 221.14p | 225.90p | 682633 |
26/01/2012 | 227.70p | 230.00p | 224.40p | 225.90p | 212504 |
25/01/2012 | 219.50p | 227.00p | 219.50p | 225.40p | 654327 |
24/01/2012 | 223.00p | 225.00p | 217.40p | 225.00p | 995170 |
23/01/2012 | 222.00p | 226.10p | 220.20p | 220.90p | 342511 |
20/01/2012 | 223.00p | 223.00p | 216.70p | 221.80p | 1059874 |
19/01/2012 | 206.70p | 221.30p | 206.70p | 217.20p | 1219212 |
18/01/2012 | 208.00p | 215.20p | 203.10p | 210.80p | 679718 |
17/01/2012 | 201.50p | 208.00p | 201.50p | 205.70p | 1613031 |
16/01/2012 | 202.60p | 202.60p | 199.60p | 201.60p | 170724 |
13/01/2012 | 197.00p | 203.00p | 195.00p | 201.60p | 2767580 |
12/01/2012 | 193.00p | 196.30p | 192.10p | 194.50p | 3229187 |
11/01/2012 | 193.00p | 194.00p | 191.70p | 192.70p | 712524 |
10/01/2012 | 191.80p | 193.50p | 189.54p | 193.00p | 3843204 |
09/01/2012 | 199.20p | 199.20p | 188.00p | 188.50p | 2616062 |
06/01/2012 | 207.40p | 208.50p | 195.00p | 196.00p | 5949993 |
05/01/2012 | 214.60p | 214.60p | 206.50p | 207.40p | 673834 |
04/01/2012 | 217.90p | 217.90p | 210.50p | 211.60p | 1169166 |
03/01/2012 | 221.40p | 221.40p | 214.97p | 220.00p | 256966 |
30/12/2011 | 218.90p | 218.90p | 214.00p | 217.10p | 88443 |
29/12/2011 | 216.80p | 216.80p | 213.10p | 216.70p | 81687 |
28/12/2011 | 215.50p | 218.50p | 214.90p | 216.90p | 212983 |
23/12/2011 | 215.30p | 216.30p | 213.50p | 215.00p | 114981 |
22/12/2011 | 215.40p | 216.50p | 208.10p | 212.30p | 242718 |
21/12/2011 | 218.00p | 220.20p | 211.40p | 212.20p | 375363 |
20/12/2011 | 214.90p | 215.60p | 207.90p | 215.60p | 650782 |
19/12/2011 | 221.60p | 221.60p | 212.50p | 212.70p | 1371113 |
16/12/2011 | 225.00p | 227.60p | 220.00p | 224.50p | 5178816 |
15/12/2011 | 226.10p | 226.10p | 215.80p | 220.00p | 1774118 |
14/12/2011 | 226.30p | 229.70p | 222.00p | 225.20p | 1875988 |
13/12/2011 | 221.80p | 230.10p | 220.10p | 227.10p | 1796426 |
12/12/2011 | 219.00p | 227.00p | 216.20p | 221.50p | 1112630 |
09/12/2011 | 219.60p | 221.30p | 216.80p | 219.80p | 391122 |
08/12/2011 | 223.70p | 227.00p | 220.00p | 220.00p | 596970 |
07/12/2011 | 223.00p | 224.80p | 216.80p | 218.50p | 584450 |
06/12/2011 | 223.00p | 223.00p | 217.60p | 220.80p | 180581 |
05/12/2011 | 230.00p | 230.00p | 223.20p | 224.20p | 471190 |
02/12/2011 | 225.90p | 227.90p | 219.90p | 226.50p | 248363 |
01/12/2011 | 225.00p | 225.13p | 218.80p | 220.50p | 219499 |
30/11/2011 | 215.00p | 225.00p | 212.70p | 222.20p | 1212188 |
29/11/2011 | 215.00p | 219.90p | 203.40p | 216.90p | 580338 |
28/11/2011 | 203.30p | 212.90p | 201.10p | 210.60p | 212286 |
25/11/2011 | 207.20p | 207.20p | 199.70p | 201.50p | 168257 |
24/11/2011 | 208.60p | 208.60p | 201.32p | 205.00p | 54146 |
23/11/2011 | 206.60p | 209.71p | 204.90p | 205.60p | 338487 |
22/11/2011 | 214.90p | 214.90p | 204.30p | 205.10p | 381033 |
21/11/2011 | 204.50p | 211.20p | 201.60p | 206.60p | 154608 |
18/11/2011 | 203.10p | 213.90p | 202.10p | 208.00p | 157888 |
17/11/2011 | 213.60p | 213.60p | 198.80p | 211.00p | 343771 |
16/11/2011 | 215.00p | 216.30p | 210.20p | 212.00p | 86196 |
15/11/2011 | 218.80p | 219.40p | 209.40p | 210.80p | 167675 |
14/11/2011 | 222.70p | 226.40p | 216.70p | 216.70p | 235486 |
11/11/2011 | 212.30p | 219.20p | 212.30p | 218.90p | 132307 |
10/11/2011 | 214.80p | 220.00p | 206.50p | 213.90p | 109180 |
09/11/2011 | 225.00p | 225.60p | 212.50p | 215.00p | 219648 |
08/11/2011 | 215.80p | 224.20p | 215.10p | 222.40p | 189683 |
07/11/2011 | 216.50p | 221.40p | 212.70p | 219.30p | 128652 |
04/11/2011 | 223.80p | 223.80p | 215.00p | 220.60p | 363758 |
03/11/2011 | 215.10p | 221.00p | 211.80p | 220.30p | 591044 |
02/11/2011 | 222.30p | 224.90p | 215.00p | 218.00p | 265186 |
01/11/2011 | 233.70p | 237.29p | 213.97p | 218.20p | 531676 |
31/10/2011 | 244.40p | 244.40p | 232.40p | 234.50p | 378192 |
28/10/2011 | 238.30p | 245.00p | 236.20p | 244.60p | 346743 |
27/10/2011 | 224.60p | 238.00p | 224.60p | 238.00p | 550673 |
26/10/2011 | 225.00p | 225.90p | 220.00p | 223.00p | 531934 |
25/10/2011 | 226.00p | 227.80p | 218.43p | 224.30p | 579880 |
24/10/2011 | 220.10p | 227.00p | 218.90p | 226.10p | 277336 |
21/10/2011 | 219.60p | 223.10p | 214.70p | 221.20p | 236208 |
20/10/2011 | 217.60p | 219.80p | 208.50p | 216.10p | 608771 |
19/10/2011 | 218.10p | 218.10p | 212.80p | 217.00p | 356620 |
18/10/2011 | 220.60p | 220.60p | 209.84p | 213.10p | 278685 |
17/10/2011 | 225.00p | 225.00p | 210.00p | 221.10p | 802451 |
14/10/2011 | 215.60p | 224.80p | 205.00p | 224.40p | 501874 |
13/10/2011 | 214.30p | 215.10p | 205.20p | 205.80p | 341824 |
12/10/2011 | 206.50p | 213.50p | 204.60p | 212.50p | 434134 |
11/10/2011 | 210.00p | 210.00p | 206.10p | 209.00p | 422271 |
10/10/2011 | 207.60p | 208.94p | 201.70p | 208.00p | 252503 |
07/10/2011 | 205.00p | 207.20p | 202.40p | 203.90p | 245434 |
06/10/2011 | 198.30p | 208.30p | 195.60p | 205.50p | 452139 |
05/10/2011 | 197.00p | 197.00p | 190.60p | 194.10p | 320374 |
04/10/2011 | 193.00p | 193.20p | 186.70p | 190.90p | 284798 |
03/10/2011 | 196.40p | 198.70p | 190.00p | 193.10p | 349365 |
30/09/2011 | 203.70p | 204.70p | 195.50p | 197.50p | 106094 |
29/09/2011 | 200.90p | 204.10p | 200.00p | 202.00p | 97759 |
28/09/2011 | 208.30p | 208.30p | 203.10p | 203.30p | 2760004 |
27/09/2011 | 206.00p | 208.30p | 202.60p | 207.00p | 1882615 |
26/09/2011 | 195.00p | 208.90p | 191.80p | 203.00p | 2099441 |
23/09/2011 | 198.00p | 202.40p | 195.50p | 202.30p | 407742 |
22/09/2011 | 205.00p | 211.00p | 198.40p | 200.00p | 568139 |
21/09/2011 | 212.80p | 214.83p | 210.70p | 210.70p | 152983 |
20/09/2011 | 210.10p | 218.00p | 205.50p | 212.20p | 426214 |
19/09/2011 | 225.00p | 228.90p | 210.00p | 214.30p | 904930 |
16/09/2011 | 222.20p | 233.10p | 211.30p | 228.90p | 1203151 |
15/09/2011 | 210.40p | 222.50p | 202.70p | 219.70p | 447985 |
14/09/2011 | 205.00p | 210.40p | 200.50p | 207.00p | 582886 |
13/09/2011 | 206.80p | 207.70p | 196.90p | 205.00p | 406924 |
12/09/2011 | 200.00p | 203.50p | 198.00p | 200.00p | 207278 |
09/09/2011 | 201.90p | 205.20p | 200.30p | 202.20p | 231918 |
08/09/2011 | 207.90p | 207.90p | 201.40p | 205.80p | 474318 |
07/09/2011 | 204.10p | 204.50p | 196.10p | 202.10p | 318604 |
06/09/2011 | 197.00p | 200.60p | 192.70p | 198.00p | 299758 |
05/09/2011 | 195.20p | 199.60p | 191.68p | 197.40p | 562230 |
02/09/2011 | 195.40p | 201.60p | 195.40p | 200.20p | 552832 |
01/09/2011 | 191.90p | 201.30p | 189.00p | 201.30p | 486687 |
31/08/2011 | 184.10p | 192.00p | 183.00p | 192.00p | 1745219 |
30/08/2011 | 193.60p | 193.60p | 185.90p | 189.80p | 401591 |
26/08/2011 | 186.70p | 187.10p | 183.40p | 184.90p | 1117090 |
25/08/2011 | 189.90p | 192.70p | 187.00p | 188.50p | 1336753 |
24/08/2011 | 194.00p | 194.00p | 184.50p | 186.80p | 1392387 |
23/08/2011 | 198.00p | 198.00p | 186.60p | 188.00p | 427686 |
22/08/2011 | 195.00p | 195.00p | 181.10p | 188.70p | 642897 |
19/08/2011 | 200.00p | 200.00p | 187.60p | 190.00p | 1343089 |
18/08/2011 | 219.20p | 219.20p | 195.10p | 196.20p | 419611 |
17/08/2011 | 215.00p | 215.00p | 207.40p | 212.50p | 296450 |
16/08/2011 | 220.00p | 220.00p | 210.50p | 216.00p | 210755 |
15/08/2011 | 210.60p | 216.59p | 210.00p | 214.70p | 178175 |
12/08/2011 | 203.90p | 212.53p | 199.20p | 210.90p | 389834 |
11/08/2011 | 193.00p | 209.00p | 189.14p | 201.40p | 754376 |
10/08/2011 | 202.40p | 215.70p | 185.00p | 188.70p | 914945 |
09/08/2011 | 193.00p | 198.40p | 175.30p | 198.40p | 1100151 |
08/08/2011 | 197.00p | 200.20p | 192.10p | 195.80p | 565548 |
05/08/2011 | 205.00p | 211.00p | 196.40p | 199.00p | 1218631 |
04/08/2011 | 220.00p | 223.00p | 205.80p | 211.00p | 423972 |
03/08/2011 | 221.60p | 221.60p | 215.56p | 217.50p | 634992 |
*Close Price adjusted for both dividends and splits