Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/04/2012 | 191.70p | 193.10p | 190.16p | 192.40p | 708420 |
26/04/2012 | 192.00p | 193.00p | 190.12p | 191.30p | 677430 |
25/04/2012 | 191.30p | 193.40p | 191.00p | 191.20p | 865695 |
24/04/2012 | 190.80p | 191.98p | 189.30p | 190.90p | 922965 |
23/04/2012 | 194.10p | 196.10p | 189.80p | 191.20p | 1141130 |
20/04/2012 | 194.40p | 194.50p | 192.38p | 194.20p | 700980 |
19/04/2012 | 194.10p | 196.38p | 193.80p | 194.00p | 884445 |
18/04/2012 | 194.10p | 195.38p | 193.57p | 194.40p | 853020 |
17/04/2012 | 192.70p | 194.90p | 191.90p | 194.40p | 874240 |
16/04/2012 | 191.80p | 195.35p | 191.20p | 192.00p | 1298465 |
13/04/2012 | 193.00p | 194.74p | 191.90p | 192.60p | 705050 |
12/04/2012 | 192.80p | 194.60p | 191.50p | 194.30p | 880260 |
11/04/2012 | 192.60p | 193.40p | 191.30p | 192.80p | 964680 |
10/04/2012 | 196.10p | 196.50p | 192.58p | 192.70p | 1126515 |
05/04/2012 | 197.40p | 198.00p | 195.49p | 196.10p | 1889155 |
04/04/2012 | 200.00p | 200.27p | 195.04p | 196.00p | 1177495 |
03/04/2012 | 202.20p | 203.22p | 200.31p | 201.60p | 1027980 |
02/04/2012 | 199.70p | 202.40p | 198.50p | 202.40p | 983810 |
30/03/2012 | 198.40p | 199.80p | 197.70p | 198.80p | 1010155 |
29/03/2012 | 199.50p | 201.22p | 198.00p | 198.00p | 1376460 |
28/03/2012 | 201.00p | 202.33p | 200.00p | 200.20p | 953450 |
27/03/2012 | 201.60p | 203.60p | 200.04p | 201.00p | 1174495 |
26/03/2012 | 199.90p | 200.76p | 198.00p | 200.40p | 1219590 |
23/03/2012 | 198.20p | 200.60p | 196.68p | 198.40p | 735295 |
22/03/2012 | 200.40p | 200.40p | 198.40p | 199.10p | 830990 |
21/03/2012 | 199.60p | 200.55p | 198.60p | 200.40p | 915395 |
20/03/2012 | 200.40p | 201.30p | 198.34p | 199.20p | 975710 |
19/03/2012 | 200.60p | 201.43p | 199.10p | 201.40p | 1173940 |
16/03/2012 | 198.90p | 200.80p | 198.80p | 200.60p | 1310760 |
15/03/2012 | 201.40p | 201.80p | 198.20p | 200.00p | 1046215 |
14/03/2012 | 201.80p | 202.40p | 200.40p | 200.80p | 1113145 |
13/03/2012 | 198.00p | 200.40p | 197.70p | 200.40p | 1329300 |
12/03/2012 | 196.20p | 197.40p | 196.00p | 197.20p | 686105 |
09/03/2012 | 196.20p | 197.21p | 195.10p | 196.50p | 858690 |
08/03/2012 | 195.30p | 196.00p | 194.60p | 195.60p | 939120 |
07/03/2012 | 193.20p | 195.00p | 193.20p | 195.00p | 439905 |
06/03/2012 | 197.90p | 197.90p | 193.20p | 193.80p | 934405 |
05/03/2012 | 197.00p | 198.26p | 196.28p | 196.80p | 668910 |
02/03/2012 | 195.80p | 197.50p | 195.80p | 197.20p | 544670 |
01/03/2012 | 196.50p | 197.60p | 194.60p | 197.40p | 705390 |
29/02/2012 | 197.20p | 198.00p | 195.90p | 196.00p | 638150 |
28/02/2012 | 196.40p | 197.20p | 195.20p | 197.10p | 847635 |
27/02/2012 | 195.10p | 198.09p | 193.87p | 195.20p | 1066930 |
24/02/2012 | 197.80p | 198.30p | 196.97p | 197.80p | 804615 |
23/02/2012 | 196.50p | 197.40p | 195.70p | 197.40p | 582760 |
22/02/2012 | 195.40p | 196.90p | 194.70p | 196.90p | 1023360 |
21/02/2012 | 195.00p | 196.20p | 194.74p | 196.20p | 930240 |
20/02/2012 | 195.00p | 196.00p | 193.90p | 195.50p | 704400 |
17/02/2012 | 195.00p | 198.00p | 193.21p | 194.50p | 630860 |
16/02/2012 | 196.00p | 196.50p | 192.60p | 193.00p | 675320 |
15/02/2012 | 195.00p | 196.84p | 194.74p | 196.60p | 780785 |
14/02/2012 | 195.00p | 195.00p | 194.20p | 194.60p | 777820 |
13/02/2012 | 193.40p | 194.44p | 192.70p | 194.20p | 772900 |
10/02/2012 | 192.30p | 193.56p | 191.42p | 192.70p | 580755 |
09/02/2012 | 192.90p | 193.90p | 191.60p | 193.30p | 551820 |
08/02/2012 | 192.30p | 194.00p | 191.60p | 192.20p | 667895 |
07/02/2012 | 192.00p | 193.78p | 191.10p | 192.20p | 623845 |
06/02/2012 | 192.20p | 194.00p | 192.20p | 192.80p | 832255 |
03/02/2012 | 192.10p | 193.42p | 190.52p | 193.40p | 718675 |
02/02/2012 | 190.60p | 191.98p | 190.50p | 191.50p | 932245 |
01/02/2012 | 188.10p | 191.60p | 188.10p | 191.20p | 833515 |
31/01/2012 | 190.00p | 190.45p | 188.24p | 188.90p | 688805 |
30/01/2012 | 189.00p | 190.44p | 188.30p | 188.60p | 746310 |
27/01/2012 | 189.80p | 192.00p | 188.68p | 190.50p | 653945 |
26/01/2012 | 189.90p | 192.08p | 189.80p | 190.10p | 575565 |
25/01/2012 | 190.70p | 191.80p | 189.40p | 190.40p | 441430 |
24/01/2012 | 191.60p | 191.60p | 189.14p | 190.00p | 645930 |
23/01/2012 | 189.30p | 191.70p | 189.30p | 191.60p | 656960 |
20/01/2012 | 191.50p | 191.78p | 189.82p | 190.60p | 457485 |
19/01/2012 | 190.00p | 192.00p | 188.85p | 191.50p | 704200 |
18/01/2012 | 189.00p | 191.84p | 188.30p | 189.30p | 632565 |
17/01/2012 | 191.20p | 191.40p | 189.10p | 189.10p | 545740 |
16/01/2012 | 190.30p | 190.30p | 187.72p | 188.40p | 542380 |
13/01/2012 | 189.30p | 190.80p | 188.20p | 189.40p | 531595 |
12/01/2012 | 188.70p | 190.50p | 188.60p | 189.60p | 781970 |
11/01/2012 | 189.40p | 189.60p | 187.70p | 189.40p | 624095 |
10/01/2012 | 188.00p | 189.80p | 187.00p | 189.20p | 760775 |
09/01/2012 | 186.80p | 187.61p | 185.80p | 186.50p | 560125 |
06/01/2012 | 184.50p | 188.00p | 184.42p | 187.40p | 640460 |
05/01/2012 | 182.10p | 186.00p | 182.10p | 185.60p | 598680 |
04/01/2012 | 188.80p | 189.70p | 182.90p | 184.30p | 564490 |
03/01/2012 | 183.90p | 190.50p | 183.70p | 190.50p | 429915 |
30/12/2011 | 182.80p | 183.30p | 181.24p | 183.30p | 70630 |
29/12/2011 | 180.70p | 182.70p | 180.70p | 181.20p | 197055 |
28/12/2011 | 180.10p | 182.68p | 179.91p | 182.40p | 198615 |
23/12/2011 | 181.40p | 182.35p | 180.90p | 182.00p | 388400 |
22/12/2011 | 180.40p | 181.70p | 179.10p | 180.70p | 477465 |
21/12/2011 | 180.00p | 181.80p | 178.10p | 178.10p | 390480 |
20/12/2011 | 178.30p | 180.00p | 177.00p | 179.90p | 738995 |
19/12/2011 | 179.00p | 179.48p | 177.10p | 177.80p | 337310 |
16/12/2011 | 178.40p | 179.77p | 177.62p | 178.20p | 603105 |
15/12/2011 | 175.90p | 178.20p | 175.62p | 177.80p | 474950 |
14/12/2011 | 178.00p | 179.00p | 174.00p | 175.90p | 541730 |
13/12/2011 | 180.50p | 181.15p | 178.00p | 178.00p | 737975 |
12/12/2011 | 180.80p | 181.00p | 179.00p | 179.10p | 462510 |
09/12/2011 | 179.90p | 182.60p | 179.48p | 182.60p | 445115 |
08/12/2011 | 184.90p | 184.90p | 180.00p | 180.00p | 498750 |
07/12/2011 | 185.00p | 185.00p | 182.00p | 183.40p | 330580 |
06/12/2011 | 182.00p | 184.76p | 182.00p | 183.60p | 395120 |
05/12/2011 | 184.40p | 186.28p | 183.60p | 184.10p | 534515 |
02/12/2011 | 182.80p | 184.69p | 180.60p | 184.30p | 413505 |
01/12/2011 | 181.70p | 182.80p | 179.30p | 179.40p | 473255 |
30/11/2011 | 175.10p | 180.50p | 174.70p | 180.20p | 1239610 |
29/11/2011 | 175.90p | 178.00p | 175.28p | 176.80p | 845420 |
28/11/2011 | 175.60p | 177.40p | 174.10p | 177.20p | 483360 |
25/11/2011 | 172.70p | 174.40p | 170.76p | 173.10p | 643220 |
24/11/2011 | 172.50p | 174.48p | 172.40p | 172.70p | 463175 |
23/11/2011 | 174.00p | 174.40p | 172.30p | 172.80p | 676790 |
22/11/2011 | 174.80p | 176.84p | 173.60p | 173.90p | 909665 |
21/11/2011 | 173.80p | 174.70p | 172.00p | 173.30p | 597205 |
18/11/2011 | 174.00p | 176.40p | 174.00p | 175.00p | 489350 |
17/11/2011 | 178.20p | 178.20p | 174.80p | 176.90p | 555250 |
16/11/2011 | 179.30p | 180.80p | 175.80p | 176.20p | 1218700 |
15/11/2011 | 181.10p | 181.10p | 177.45p | 179.00p | 715405 |
14/11/2011 | 180.20p | 183.00p | 180.20p | 181.10p | 529725 |
11/11/2011 | 177.10p | 179.60p | 176.30p | 179.00p | 286170 |
10/11/2011 | 174.90p | 177.70p | 174.30p | 177.70p | 314950 |
09/11/2011 | 180.30p | 180.50p | 176.69p | 177.60p | 460270 |
08/11/2011 | 179.40p | 180.34p | 178.70p | 179.90p | 451425 |
07/11/2011 | 178.30p | 179.84p | 177.10p | 178.00p | 354965 |
04/11/2011 | 180.30p | 180.30p | 177.70p | 179.30p | 212295 |
03/11/2011 | 176.50p | 180.90p | 175.40p | 180.90p | 418675 |
02/11/2011 | 174.90p | 178.60p | 174.28p | 177.80p | 616755 |
01/11/2011 | 177.20p | 177.20p | 173.80p | 175.40p | 543565 |
31/10/2011 | 182.60p | 184.20p | 177.00p | 177.00p | 497295 |
28/10/2011 | 183.60p | 185.20p | 183.30p | 184.30p | 257330 |
27/10/2011 | 182.60p | 185.00p | 181.70p | 184.50p | 535900 |
26/10/2011 | 177.20p | 180.40p | 176.90p | 180.40p | 186130 |
25/10/2011 | 180.00p | 180.00p | 177.40p | 178.60p | 247800 |
24/10/2011 | 177.90p | 180.40p | 177.30p | 180.40p | 405100 |
21/10/2011 | 175.80p | 176.90p | 174.40p | 175.60p | 377090 |
20/10/2011 | 174.00p | 177.00p | 173.60p | 175.20p | 171980 |
19/10/2011 | 176.90p | 178.40p | 175.77p | 176.80p | 318640 |
18/10/2011 | 175.00p | 175.70p | 173.60p | 175.40p | 425430 |
17/10/2011 | 177.80p | 179.00p | 175.70p | 176.60p | 357075 |
14/10/2011 | 174.80p | 177.00p | 173.20p | 176.40p | 5701170 |
13/10/2011 | 177.60p | 177.60p | 173.60p | 174.40p | 454830 |
12/10/2011 | 175.10p | 178.60p | 175.10p | 177.60p | 436295 |
11/10/2011 | 177.90p | 178.00p | 176.30p | 177.60p | 372080 |
10/10/2011 | 174.20p | 177.90p | 172.80p | 177.30p | 657980 |
07/10/2011 | 175.80p | 176.12p | 172.10p | 174.00p | 255255 |
06/10/2011 | 169.00p | 174.30p | 169.00p | 172.80p | 480950 |
05/10/2011 | 167.60p | 169.00p | 165.80p | 168.00p | 313565 |
04/10/2011 | 164.90p | 166.92p | 163.38p | 163.70p | 604805 |
03/10/2011 | 166.00p | 167.70p | 164.00p | 167.40p | 332135 |
30/09/2011 | 171.80p | 173.48p | 168.50p | 168.50p | 304490 |
29/09/2011 | 172.10p | 174.40p | 171.40p | 172.30p | 324360 |
28/09/2011 | 173.50p | 175.40p | 172.20p | 173.30p | 311885 |
27/09/2011 | 171.00p | 174.10p | 168.60p | 174.10p | 599910 |
26/09/2011 | 167.50p | 170.40p | 166.82p | 168.00p | 394175 |
23/09/2011 | 168.40p | 169.50p | 165.90p | 168.80p | 637495 |
22/09/2011 | 173.40p | 173.40p | 167.30p | 168.40p | 1054475 |
21/09/2011 | 176.40p | 177.00p | 174.00p | 174.00p | 272910 |
20/09/2011 | 172.70p | 178.00p | 172.70p | 176.80p | 490435 |
19/09/2011 | 178.90p | 178.90p | 173.90p | 175.20p | 267785 |
16/09/2011 | 179.40p | 180.00p | 177.90p | 180.00p | 761485 |
15/09/2011 | 177.40p | 179.40p | 176.20p | 177.50p | 1506975 |
14/09/2011 | 175.80p | 177.88p | 174.50p | 175.90p | 334740 |
13/09/2011 | 175.00p | 176.50p | 172.50p | 176.10p | 520370 |
12/09/2011 | 175.00p | 175.70p | 172.50p | 174.60p | 245840 |
09/09/2011 | 179.00p | 180.30p | 176.10p | 177.20p | 675510 |
08/09/2011 | 182.00p | 183.80p | 178.91p | 179.20p | 305330 |
07/09/2011 | 179.00p | 183.00p | 178.80p | 181.50p | 332350 |
06/09/2011 | 175.40p | 178.50p | 173.80p | 176.40p | 521550 |
05/09/2011 | 175.10p | 177.70p | 175.10p | 175.80p | 606510 |
02/09/2011 | 182.00p | 182.00p | 178.30p | 179.40p | 503345 |
01/09/2011 | 182.00p | 183.15p | 181.45p | 183.00p | 439045 |
31/08/2011 | 176.70p | 182.80p | 176.40p | 182.40p | 480170 |
30/08/2011 | 176.70p | 178.50p | 175.00p | 176.70p | 544560 |
26/08/2011 | 174.20p | 175.53p | 171.70p | 174.80p | 383930 |
25/08/2011 | 176.00p | 177.36p | 174.30p | 175.50p | 384495 |
24/08/2011 | 174.40p | 176.40p | 173.60p | 175.50p | 497670 |
23/08/2011 | 171.20p | 175.00p | 171.20p | 175.00p | 739365 |
22/08/2011 | 167.20p | 173.00p | 166.80p | 171.00p | 596875 |
19/08/2011 | 168.60p | 170.80p | 164.50p | 169.40p | 844580 |
18/08/2011 | 173.20p | 174.95p | 167.40p | 169.70p | 443225 |
17/08/2011 | 176.00p | 176.30p | 174.00p | 175.60p | 264850 |
16/08/2011 | 175.60p | 176.80p | 174.10p | 176.00p | 720390 |
15/08/2011 | 176.90p | 177.80p | 175.00p | 176.40p | 379550 |
12/08/2011 | 172.80p | 178.40p | 169.40p | 175.30p | 565085 |
11/08/2011 | 171.50p | 173.60p | 167.00p | 172.90p | 681085 |
10/08/2011 | 174.30p | 175.70p | 167.90p | 169.10p | 793170 |
09/08/2011 | 170.70p | 173.70p | 163.40p | 171.60p | 1412185 |
08/08/2011 | 174.90p | 176.00p | 170.40p | 172.00p | 845330 |
05/08/2011 | 177.80p | 180.20p | 173.30p | 176.40p | 1134130 |
04/08/2011 | 185.80p | 185.80p | 180.00p | 181.00p | 643695 |
03/08/2011 | 184.30p | 186.30p | 184.00p | 184.40p | 443500 |
02/08/2011 | 188.10p | 189.50p | 186.40p | 186.40p | 615325 |
01/08/2011 | 190.40p | 191.70p | 188.00p | 188.10p | 319925 |
29/07/2011 | 189.40p | 190.50p | 187.60p | 188.00p | 200295 |
28/07/2011 | 189.60p | 190.80p | 188.20p | 189.60p | 208550 |
27/07/2011 | 189.90p | 191.60p | 189.90p | 190.10p | 339465 |
26/07/2011 | 191.80p | 191.90p | 190.22p | 191.80p | 287045 |
25/07/2011 | 191.20p | 191.80p | 189.00p | 191.60p | 360050 |
22/07/2011 | 191.40p | 191.40p | 190.18p | 190.80p | 331480 |
21/07/2011 | 191.40p | 191.40p | 189.60p | 190.40p | 506240 |
20/07/2011 | 190.40p | 192.20p | 189.40p | 191.50p | 252050 |
19/07/2011 | 189.20p | 189.80p | 188.66p | 189.20p | 301820 |
18/07/2011 | 188.40p | 189.70p | 188.00p | 188.40p | 237680 |
15/07/2011 | 189.00p | 191.80p | 189.00p | 190.40p | 540155 |
*Close Price adjusted for both dividends and splits