Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2011 | 191.30p | 193.20p | 186.50p | 190.80p | 508687 |
12/07/2011 | 186.30p | 194.10p | 185.20p | 192.80p | 480813 |
11/07/2011 | 193.20p | 197.86p | 184.90p | 190.10p | 506084 |
08/07/2011 | 198.40p | 198.40p | 188.80p | 191.80p | 483123 |
07/07/2011 | 200.00p | 200.10p | 194.90p | 197.20p | 814739 |
06/07/2011 | 199.90p | 199.90p | 195.40p | 196.90p | 715566 |
05/07/2011 | 194.00p | 199.30p | 194.00p | 198.20p | 704825 |
04/07/2011 | 188.60p | 196.30p | 188.60p | 194.80p | 727506 |
01/07/2011 | 185.20p | 188.20p | 183.00p | 187.90p | 638375 |
30/06/2011 | 186.20p | 186.20p | 178.80p | 182.30p | 611441 |
29/06/2011 | 179.80p | 185.00p | 178.60p | 184.50p | 626442 |
28/06/2011 | 170.80p | 184.90p | 168.30p | 180.00p | 2031626 |
27/06/2011 | 195.00p | 195.00p | 162.40p | 170.00p | 4537316 |
24/06/2011 | 188.00p | 194.20p | 182.80p | 187.00p | 891003 |
23/06/2011 | 190.80p | 192.10p | 177.80p | 185.00p | 2058885 |
22/06/2011 | 202.60p | 204.90p | 195.20p | 195.20p | 726152 |
21/06/2011 | 206.60p | 206.60p | 198.30p | 199.90p | 1206224 |
20/06/2011 | 211.50p | 211.50p | 205.10p | 207.00p | 439757 |
17/06/2011 | 211.00p | 211.00p | 207.10p | 209.70p | 1806575 |
16/06/2011 | 218.50p | 218.50p | 212.00p | 213.70p | 548814 |
15/06/2011 | 220.10p | 224.30p | 217.93p | 218.00p | 327392 |
14/06/2011 | 216.00p | 223.10p | 216.00p | 219.70p | 908534 |
13/06/2011 | 224.40p | 225.60p | 218.40p | 219.90p | 544962 |
10/06/2011 | 226.60p | 226.60p | 222.30p | 225.00p | 495341 |
09/06/2011 | 225.00p | 227.30p | 222.00p | 226.80p | 725672 |
08/06/2011 | 226.00p | 227.10p | 224.90p | 226.00p | 1894195 |
07/06/2011 | 224.40p | 231.00p | 223.20p | 228.20p | 527960 |
06/06/2011 | 219.50p | 226.50p | 217.50p | 225.00p | 649210 |
03/06/2011 | 223.30p | 224.10p | 216.70p | 222.00p | 1411301 |
02/06/2011 | 221.00p | 227.10p | 219.70p | 223.50p | 518607 |
01/06/2011 | 221.00p | 222.00p | 219.60p | 220.90p | 755567 |
31/05/2011 | 210.00p | 222.70p | 210.00p | 222.70p | 1586937 |
27/05/2011 | 209.10p | 212.60p | 209.10p | 210.00p | 433431 |
26/05/2011 | 200.40p | 214.30p | 199.80p | 210.50p | 1850798 |
25/05/2011 | 200.30p | 201.70p | 199.90p | 200.10p | 1409685 |
24/05/2011 | 203.20p | 205.10p | 200.00p | 201.70p | 1346011 |
23/05/2011 | 205.20p | 207.00p | 202.00p | 203.90p | 925080 |
20/05/2011 | 203.20p | 211.60p | 203.00p | 207.70p | 817327 |
19/05/2011 | 201.00p | 204.10p | 199.90p | 202.40p | 1404883 |
18/05/2011 | 202.40p | 204.52p | 199.40p | 200.10p | 362371 |
17/05/2011 | 202.80p | 208.00p | 202.40p | 202.80p | 412877 |
16/05/2011 | 202.00p | 205.00p | 202.00p | 203.60p | 395066 |
13/05/2011 | 209.00p | 209.00p | 202.10p | 202.60p | 1094847 |
12/05/2011 | 215.00p | 218.00p | 205.70p | 207.20p | 1144910 |
11/05/2011 | 218.00p | 233.00p | 206.10p | 211.00p | 4105167 |
10/05/2011 | 226.50p | 239.70p | 225.00p | 233.00p | 1869125 |
09/05/2011 | 227.90p | 230.00p | 225.70p | 227.30p | 94755 |
06/05/2011 | 225.60p | 229.60p | 225.60p | 228.00p | 1763861 |
05/05/2011 | 229.40p | 229.81p | 225.20p | 226.20p | 488200 |
04/05/2011 | 227.90p | 233.00p | 227.90p | 229.80p | 296710 |
03/05/2011 | 224.60p | 232.90p | 224.60p | 229.00p | 368937 |
28/04/2011 | 226.10p | 228.00p | 222.90p | 226.40p | 682850 |
27/04/2011 | 230.40p | 230.40p | 219.30p | 224.00p | 307036 |
26/04/2011 | 231.60p | 234.80p | 225.90p | 229.90p | 202559 |
21/04/2011 | 228.40p | 231.67p | 228.40p | 230.00p | 262467 |
20/04/2011 | 236.00p | 238.39p | 228.60p | 229.60p | 446674 |
19/04/2011 | 231.10p | 239.53p | 226.65p | 237.00p | 522058 |
18/04/2011 | 232.50p | 235.50p | 226.80p | 229.60p | 219013 |
15/04/2011 | 227.90p | 236.30p | 225.70p | 234.80p | 718375 |
14/04/2011 | 226.10p | 227.80p | 224.20p | 227.40p | 213343 |
13/04/2011 | 227.60p | 229.10p | 225.00p | 226.00p | 230965 |
12/04/2011 | 228.30p | 228.30p | 224.00p | 226.30p | 151310 |
11/04/2011 | 227.00p | 229.00p | 226.10p | 227.00p | 320929 |
08/04/2011 | 228.00p | 230.30p | 225.00p | 227.90p | 166906 |
07/04/2011 | 228.00p | 228.70p | 225.60p | 225.60p | 168842 |
06/04/2011 | 228.40p | 231.70p | 227.10p | 229.00p | 260049 |
05/04/2011 | 227.30p | 227.50p | 225.60p | 227.00p | 326391 |
04/04/2011 | 229.30p | 229.90p | 226.40p | 227.00p | 414256 |
01/04/2011 | 229.10p | 231.90p | 224.00p | 231.10p | 1412690 |
31/03/2011 | 230.30p | 231.10p | 223.80p | 228.00p | 477547 |
30/03/2011 | 230.10p | 237.00p | 225.60p | 229.60p | 710051 |
29/03/2011 | 221.80p | 234.60p | 221.80p | 229.30p | 1353169 |
28/03/2011 | 221.40p | 224.92p | 219.70p | 221.00p | 216104 |
25/03/2011 | 219.00p | 224.70p | 218.00p | 222.00p | 610235 |
24/03/2011 | 208.10p | 218.50p | 206.50p | 218.40p | 362206 |
23/03/2011 | 214.10p | 214.90p | 205.20p | 206.50p | 301567 |
22/03/2011 | 214.30p | 215.50p | 211.10p | 213.30p | 146505 |
21/03/2011 | 219.60p | 219.60p | 213.10p | 213.60p | 455627 |
18/03/2011 | 222.40p | 224.90p | 212.10p | 215.20p | 1312692 |
17/03/2011 | 210.90p | 224.20p | 210.40p | 222.90p | 1235025 |
16/03/2011 | 204.40p | 211.50p | 204.40p | 210.40p | 759974 |
15/03/2011 | 198.60p | 205.00p | 197.00p | 204.90p | 461560 |
14/03/2011 | 197.60p | 206.30p | 197.50p | 204.00p | 490847 |
11/03/2011 | 201.50p | 205.00p | 191.80p | 199.00p | 937482 |
10/03/2011 | 207.60p | 208.70p | 199.10p | 205.00p | 1113811 |
09/03/2011 | 202.90p | 209.00p | 201.69p | 208.00p | 462388 |
08/03/2011 | 206.90p | 206.91p | 200.00p | 202.00p | 671160 |
07/03/2011 | 213.00p | 213.00p | 205.90p | 207.00p | 399573 |
04/03/2011 | 210.00p | 217.00p | 210.00p | 212.50p | 575506 |
03/03/2011 | 214.90p | 214.90p | 207.26p | 210.50p | 1059391 |
02/03/2011 | 210.00p | 218.00p | 209.50p | 214.00p | 762579 |
01/03/2011 | 209.80p | 224.06p | 209.80p | 213.30p | 2535818 |
28/02/2011 | 199.20p | 207.50p | 188.00p | 201.00p | 2020076 |
25/02/2011 | 210.00p | 211.20p | 198.00p | 198.00p | 1666379 |
24/02/2011 | 223.60p | 223.60p | 204.10p | 205.00p | 2782472 |
23/02/2011 | 225.30p | 226.00p | 218.80p | 221.50p | 1389152 |
22/02/2011 | 240.00p | 240.00p | 223.30p | 224.00p | 1891556 |
21/02/2011 | 252.50p | 252.95p | 238.70p | 239.20p | 1868812 |
18/02/2011 | 253.00p | 262.20p | 253.00p | 259.30p | 1815403 |
17/02/2011 | 251.10p | 256.70p | 250.50p | 253.90p | 533353 |
16/02/2011 | 250.15p | 253.85p | 249.40p | 252.00p | 553962 |
15/02/2011 | 257.30p | 260.00p | 250.44p | 251.10p | 817668 |
14/02/2011 | 254.00p | 260.00p | 245.00p | 253.47p | 2200557 |
11/02/2011 | 261.90p | 265.00p | 235.00p | 255.00p | 19643450 |
10/02/2011 | 271.90p | 290.00p | 271.90p | 285.00p | 1704296 |
09/02/2011 | 256.30p | 276.80p | 251.98p | 275.00p | 1333220 |
08/02/2011 | 249.80p | 259.50p | 248.00p | 256.30p | 798965 |
07/02/2011 | 252.90p | 254.00p | 248.94p | 251.00p | 531696 |
04/02/2011 | 244.70p | 251.00p | 244.40p | 250.00p | 1122885 |
03/02/2011 | 245.00p | 251.10p | 242.10p | 249.00p | 866342 |
02/02/2011 | 245.00p | 249.60p | 238.50p | 247.10p | 1364360 |
01/02/2011 | 221.90p | 248.90p | 217.50p | 247.70p | 2534517 |
31/01/2011 | 216.10p | 223.84p | 214.90p | 218.00p | 792602 |
28/01/2011 | 220.00p | 222.20p | 215.20p | 220.20p | 598292 |
27/01/2011 | 222.00p | 222.00p | 212.00p | 216.10p | 851490 |
26/01/2011 | 226.40p | 226.70p | 217.50p | 219.90p | 1963787 |
25/01/2011 | 237.60p | 237.60p | 227.11p | 228.00p | 2142320 |
24/01/2011 | 230.00p | 246.05p | 226.13p | 239.00p | 2946428 |
21/01/2011 | 215.00p | 236.00p | 215.00p | 227.00p | 1433395 |
20/01/2011 | 207.30p | 215.50p | 207.00p | 213.50p | 599932 |
19/01/2011 | 204.50p | 210.30p | 204.50p | 207.50p | 1380043 |
18/01/2011 | 202.10p | 207.00p | 201.00p | 205.20p | 622758 |
17/01/2011 | 203.40p | 205.20p | 199.30p | 204.50p | 1689253 |
14/01/2011 | 194.50p | 201.00p | 189.90p | 201.00p | 740706 |
13/01/2011 | 190.00p | 194.90p | 187.29p | 190.00p | 546361 |
12/01/2011 | 181.20p | 190.50p | 181.20p | 190.00p | 592058 |
11/01/2011 | 181.00p | 182.60p | 177.50p | 182.60p | 404974 |
10/01/2011 | 188.20p | 189.90p | 179.50p | 181.00p | 1507433 |
07/01/2011 | 191.10p | 192.24p | 185.30p | 186.00p | 1012059 |
06/01/2011 | 200.50p | 203.10p | 185.00p | 190.00p | 1291870 |
05/01/2011 | 193.10p | 212.40p | 190.50p | 200.00p | 5479678 |
04/01/2011 | 181.30p | 196.70p | 173.80p | 196.70p | 1910693 |
31/12/2010 | 172.00p | 179.00p | 171.00p | 178.30p | 112573 |
30/12/2010 | 169.00p | 172.00p | 169.00p | 171.20p | 204250 |
29/12/2010 | 175.20p | 175.20p | 169.30p | 170.00p | 103519 |
24/12/2010 | 168.00p | 171.61p | 164.55p | 171.00p | 76383 |
23/12/2010 | 168.20p | 171.90p | 162.08p | 169.20p | 952982 |
22/12/2010 | 162.30p | 167.00p | 160.75p | 167.00p | 556561 |
21/12/2010 | 163.00p | 164.00p | 161.00p | 164.00p | 117749 |
20/12/2010 | 162.40p | 162.40p | 159.10p | 160.00p | 1114788 |
17/12/2010 | 159.10p | 160.70p | 155.04p | 160.70p | 988338 |
16/12/2010 | 156.10p | 157.80p | 152.50p | 153.50p | 299000 |
15/12/2010 | 157.00p | 158.47p | 153.30p | 156.10p | 247097 |
14/12/2010 | 161.90p | 161.90p | 159.30p | 160.00p | 231192 |
13/12/2010 | 164.40p | 164.40p | 160.70p | 162.00p | 412053 |
10/12/2010 | 153.40p | 163.30p | 153.20p | 161.00p | 597391 |
09/12/2010 | 160.80p | 162.25p | 152.10p | 155.00p | 358191 |
08/12/2010 | 162.70p | 165.00p | 158.40p | 158.40p | 462842 |
07/12/2010 | 169.10p | 169.10p | 161.40p | 164.30p | 745858 |
06/12/2010 | 170.00p | 173.00p | 163.70p | 164.70p | 1177692 |
03/12/2010 | 155.20p | 170.00p | 152.70p | 170.00p | 1051438 |
02/12/2010 | 155.70p | 155.70p | 149.40p | 153.40p | 284727 |
01/12/2010 | 151.40p | 155.50p | 147.50p | 154.20p | 511468 |
30/11/2010 | 150.70p | 150.80p | 148.00p | 148.20p | 1161485 |
29/11/2010 | 150.00p | 153.70p | 148.60p | 149.50p | 484928 |
26/11/2010 | 148.50p | 156.00p | 146.00p | 151.00p | 1825921 |
25/11/2010 | 139.00p | 147.00p | 139.00p | 145.00p | 914492 |
24/11/2010 | 139.50p | 140.20p | 138.50p | 139.30p | 457812 |
23/11/2010 | 139.00p | 142.40p | 138.80p | 138.80p | 201676 |
22/11/2010 | 140.40p | 142.50p | 139.30p | 141.00p | 116559 |
19/11/2010 | 138.70p | 142.50p | 135.20p | 139.00p | 347131 |
18/11/2010 | 136.40p | 140.20p | 135.00p | 139.40p | 299361 |
17/11/2010 | 130.30p | 137.50p | 129.00p | 136.00p | 700780 |
16/11/2010 | 133.00p | 135.70p | 131.62p | 132.20p | 312148 |
15/11/2010 | 130.50p | 135.20p | 130.50p | 134.40p | 147166 |
12/11/2010 | 130.20p | 136.00p | 130.10p | 132.60p | 175637 |
11/11/2010 | 141.60p | 142.00p | 131.60p | 132.50p | 523231 |
10/11/2010 | 141.00p | 142.90p | 137.50p | 138.60p | 137784 |
09/11/2010 | 140.00p | 145.00p | 140.00p | 141.00p | 338855 |
08/11/2010 | 141.70p | 141.70p | 139.00p | 140.10p | 246597 |
05/11/2010 | 143.40p | 143.76p | 140.00p | 142.00p | 419407 |
04/11/2010 | 144.20p | 146.50p | 141.10p | 144.00p | 251499 |
03/11/2010 | 143.70p | 143.70p | 140.20p | 141.60p | 311436 |
02/11/2010 | 141.70p | 144.00p | 139.90p | 142.00p | 569178 |
01/11/2010 | 140.70p | 142.00p | 138.90p | 141.00p | 1894580 |
29/10/2010 | 142.90p | 144.20p | 139.00p | 139.70p | 859054 |
28/10/2010 | 146.30p | 148.33p | 143.10p | 144.50p | 288588 |
27/10/2010 | 146.90p | 151.00p | 146.00p | 147.70p | 907934 |
26/10/2010 | 144.40p | 148.30p | 144.40p | 148.00p | 994562 |
25/10/2010 | 138.50p | 145.64p | 138.50p | 145.20p | 936906 |
22/10/2010 | 137.30p | 138.70p | 135.90p | 137.20p | 216031 |
21/10/2010 | 137.70p | 139.10p | 135.43p | 136.70p | 329127 |
20/10/2010 | 136.00p | 140.30p | 134.45p | 139.20p | 570355 |
19/10/2010 | 133.00p | 138.60p | 129.27p | 135.70p | 1086243 |
18/10/2010 | 125.20p | 132.39p | 124.70p | 131.40p | 1423204 |
15/10/2010 | 123.10p | 125.50p | 123.10p | 125.00p | 1054539 |
14/10/2010 | 127.00p | 128.00p | 120.90p | 123.50p | 1827315 |
13/10/2010 | 126.60p | 130.17p | 126.60p | 127.00p | 1535000 |
12/10/2010 | 127.50p | 130.00p | 127.00p | 128.40p | 598665 |
11/10/2010 | 127.80p | 130.10p | 127.80p | 128.90p | 526342 |
08/10/2010 | 131.70p | 131.75p | 128.20p | 129.40p | 550404 |
07/10/2010 | 132.00p | 132.10p | 129.86p | 131.00p | 672423 |
06/10/2010 | 132.00p | 132.40p | 131.50p | 131.90p | 274071 |
05/10/2010 | 131.50p | 132.80p | 131.10p | 132.20p | 273858 |
04/10/2010 | 133.10p | 134.04p | 131.10p | 131.50p | 969574 |
01/10/2010 | 131.10p | 134.20p | 130.20p | 134.20p | 1013032 |
30/09/2010 | 133.70p | 133.70p | 129.20p | 131.10p | 1101033 |
29/09/2010 | 134.00p | 134.60p | 133.60p | 134.00p | 405745 |
28/09/2010 | 136.30p | 136.30p | 133.20p | 134.70p | 909607 |
27/09/2010 | 139.00p | 139.62p | 135.80p | 136.80p | 888145 |
*Close Price adjusted for both dividends and splits