Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2010 | 143.60p | 154.00p | 140.78p | 153.50p | 2222289 |
14/09/2010 | 142.30p | 142.30p | 139.20p | 141.50p | 998941 |
13/09/2010 | 142.30p | 142.30p | 138.90p | 140.20p | 689856 |
10/09/2010 | 141.10p | 141.50p | 138.70p | 140.60p | 221456 |
09/09/2010 | 141.90p | 142.80p | 140.30p | 142.00p | 346773 |
08/09/2010 | 140.50p | 143.00p | 139.30p | 141.90p | 143420 |
07/09/2010 | 142.30p | 143.61p | 138.10p | 140.50p | 935185 |
06/09/2010 | 143.00p | 144.60p | 142.00p | 142.90p | 651191 |
03/09/2010 | 139.00p | 142.60p | 139.00p | 142.00p | 154210 |
02/09/2010 | 141.10p | 141.10p | 138.50p | 140.00p | 1058581 |
01/09/2010 | 134.50p | 141.00p | 134.50p | 141.00p | 925302 |
31/08/2010 | 131.00p | 135.60p | 130.60p | 135.60p | 431319 |
27/08/2010 | 129.70p | 132.40p | 126.70p | 131.00p | 139369 |
26/08/2010 | 127.00p | 130.00p | 125.00p | 129.00p | 112370 |
25/08/2010 | 131.30p | 131.30p | 125.10p | 126.40p | 178345 |
24/08/2010 | 128.30p | 133.13p | 125.10p | 127.50p | 276394 |
23/08/2010 | 124.70p | 132.10p | 124.70p | 132.00p | 232989 |
20/08/2010 | 130.00p | 130.50p | 125.00p | 126.90p | 374364 |
19/08/2010 | 131.30p | 136.30p | 129.70p | 129.70p | 214695 |
18/08/2010 | 131.80p | 134.40p | 131.80p | 132.00p | 324316 |
17/08/2010 | 132.40p | 135.30p | 131.40p | 134.50p | 177085 |
16/08/2010 | 131.10p | 132.90p | 129.40p | 130.40p | 355077 |
13/08/2010 | 139.00p | 139.00p | 131.30p | 132.20p | 166757 |
12/08/2010 | 137.80p | 137.80p | 132.50p | 136.90p | 195964 |
11/08/2010 | 139.90p | 140.00p | 135.00p | 136.90p | 226665 |
10/08/2010 | 143.20p | 143.40p | 139.60p | 140.00p | 249776 |
09/08/2010 | 148.00p | 149.20p | 145.20p | 146.20p | 81234 |
06/08/2010 | 145.10p | 148.80p | 145.00p | 148.00p | 351126 |
05/08/2010 | 142.40p | 145.90p | 142.40p | 145.30p | 180638 |
04/08/2010 | 141.30p | 145.00p | 140.00p | 143.00p | 247553 |
03/08/2010 | 141.40p | 141.40p | 138.90p | 139.60p | 385957 |
02/08/2010 | 139.20p | 141.50p | 139.00p | 140.40p | 298901 |
30/07/2010 | 136.90p | 138.10p | 135.30p | 137.30p | 489550 |
29/07/2010 | 141.40p | 141.40p | 135.70p | 136.50p | 464193 |
28/07/2010 | 139.10p | 139.10p | 135.50p | 136.20p | 400529 |
27/07/2010 | 131.70p | 138.73p | 131.70p | 137.50p | 746550 |
26/07/2010 | 129.60p | 131.52p | 127.51p | 130.60p | 658010 |
23/07/2010 | 129.30p | 129.40p | 126.60p | 127.20p | 178259 |
22/07/2010 | 125.60p | 128.10p | 125.20p | 127.30p | 402317 |
21/07/2010 | 122.00p | 126.60p | 120.70p | 125.20p | 370184 |
20/07/2010 | 120.50p | 120.70p | 118.20p | 120.60p | 1078215 |
19/07/2010 | 120.00p | 122.10p | 116.70p | 118.70p | 372747 |
16/07/2010 | 122.70p | 123.70p | 118.20p | 119.00p | 584334 |
15/07/2010 | 123.00p | 124.50p | 122.50p | 122.90p | 528631 |
14/07/2010 | 126.90p | 127.00p | 123.20p | 123.20p | 747506 |
13/07/2010 | 124.80p | 126.90p | 124.80p | 125.70p | 962971 |
12/07/2010 | 125.30p | 126.70p | 122.40p | 125.90p | 320730 |
09/07/2010 | 129.50p | 129.50p | 125.50p | 125.80p | 393515 |
08/07/2010 | 128.80p | 130.90p | 127.60p | 128.50p | 428297 |
07/07/2010 | 121.10p | 127.05p | 119.20p | 126.80p | 233054 |
06/07/2010 | 121.80p | 123.30p | 121.00p | 121.90p | 235259 |
05/07/2010 | 119.00p | 121.60p | 119.00p | 119.90p | 1246250 |
02/07/2010 | 113.30p | 119.10p | 113.30p | 117.60p | 1138597 |
01/07/2010 | 116.30p | 119.10p | 113.70p | 114.40p | 1494749 |
30/06/2010 | 118.50p | 121.50p | 117.10p | 120.30p | 741494 |
29/06/2010 | 121.90p | 125.20p | 119.10p | 119.10p | 738887 |
28/06/2010 | 127.60p | 128.50p | 122.30p | 125.20p | 563342 |
25/06/2010 | 125.10p | 129.00p | 125.10p | 125.40p | 659741 |
24/06/2010 | 131.00p | 133.87p | 125.30p | 125.40p | 618568 |
23/06/2010 | 131.10p | 134.40p | 130.40p | 130.60p | 384755 |
22/06/2010 | 135.10p | 136.94p | 131.40p | 134.60p | 649117 |
21/06/2010 | 138.00p | 139.90p | 136.80p | 137.00p | 455600 |
18/06/2010 | 133.00p | 139.00p | 133.00p | 138.50p | 1501728 |
17/06/2010 | 134.00p | 137.30p | 133.50p | 134.80p | 501963 |
16/06/2010 | 135.00p | 138.30p | 133.10p | 133.70p | 769729 |
15/06/2010 | 132.00p | 135.00p | 132.00p | 134.40p | 1238751 |
14/06/2010 | 133.90p | 134.80p | 131.80p | 134.50p | 251501 |
11/06/2010 | 130.60p | 134.00p | 130.00p | 132.30p | 510614 |
10/06/2010 | 131.30p | 132.00p | 129.00p | 130.30p | 879403 |
09/06/2010 | 131.90p | 131.90p | 129.90p | 130.80p | 767409 |
08/06/2010 | 139.00p | 139.00p | 130.00p | 130.50p | 705448 |
07/06/2010 | 144.10p | 144.10p | 136.10p | 138.20p | 503053 |
04/06/2010 | 143.60p | 144.90p | 132.30p | 144.50p | 1066201 |
03/06/2010 | 143.00p | 146.90p | 142.40p | 144.00p | 2230729 |
02/06/2010 | 139.20p | 141.90p | 138.50p | 141.90p | 1296391 |
01/06/2010 | 135.00p | 140.60p | 131.90p | 140.00p | 1095923 |
28/05/2010 | 137.30p | 139.30p | 135.70p | 135.90p | 522849 |
27/05/2010 | 136.80p | 139.90p | 133.30p | 138.00p | 798725 |
26/05/2010 | 130.00p | 136.30p | 130.00p | 134.50p | 854675 |
25/05/2010 | 135.00p | 138.80p | 129.90p | 130.00p | 1285740 |
24/05/2010 | 145.50p | 145.50p | 138.60p | 140.10p | 1237583 |
21/05/2010 | 145.80p | 146.40p | 140.90p | 143.60p | 1550314 |
20/05/2010 | 146.00p | 148.00p | 144.53p | 145.00p | 1511322 |
19/05/2010 | 153.00p | 153.00p | 145.70p | 145.70p | 7424843 |
18/05/2010 | 149.70p | 155.90p | 149.70p | 151.90p | 1829941 |
17/05/2010 | 147.10p | 148.60p | 144.60p | 145.00p | 678964 |
14/05/2010 | 149.20p | 150.80p | 145.30p | 147.70p | 553980 |
13/05/2010 | 149.30p | 151.70p | 148.80p | 150.60p | 839630 |
12/05/2010 | 150.20p | 150.70p | 147.10p | 149.70p | 1009035 |
11/05/2010 | 153.00p | 153.00p | 149.20p | 150.00p | 1443161 |
10/05/2010 | 152.00p | 156.90p | 152.00p | 152.80p | 980883 |
07/05/2010 | 153.00p | 153.00p | 143.20p | 146.50p | 1168949 |
06/05/2010 | 159.20p | 160.90p | 156.40p | 158.10p | 610040 |
05/05/2010 | 162.70p | 162.70p | 157.50p | 159.10p | 884695 |
04/05/2010 | 165.00p | 165.00p | 160.80p | 162.20p | 511333 |
30/04/2010 | 161.40p | 165.00p | 161.40p | 163.90p | 722064 |
29/04/2010 | 155.00p | 160.70p | 154.80p | 160.60p | 375168 |
28/04/2010 | 159.00p | 160.50p | 154.20p | 155.80p | 2032584 |
27/04/2010 | 163.60p | 165.30p | 160.00p | 160.00p | 1067894 |
26/04/2010 | 164.00p | 165.00p | 162.20p | 162.70p | 814475 |
23/04/2010 | 159.50p | 165.00p | 158.20p | 164.40p | 1032077 |
22/04/2010 | 158.80p | 161.50p | 158.50p | 160.00p | 504123 |
21/04/2010 | 160.00p | 161.60p | 157.70p | 159.00p | 670009 |
20/04/2010 | 161.40p | 161.40p | 159.00p | 160.30p | 966970 |
19/04/2010 | 158.20p | 161.10p | 157.00p | 160.00p | 769790 |
16/04/2010 | 163.00p | 167.03p | 158.60p | 160.30p | 1597391 |
15/04/2010 | 159.80p | 170.00p | 155.16p | 163.00p | 2198961 |
14/04/2010 | 150.20p | 160.00p | 150.20p | 160.00p | 1678951 |
13/04/2010 | 145.80p | 154.50p | 143.55p | 150.20p | 1583908 |
12/04/2010 | 142.20p | 144.80p | 141.70p | 144.50p | 813413 |
09/04/2010 | 138.50p | 141.20p | 138.30p | 141.20p | 503299 |
08/04/2010 | 138.00p | 139.00p | 137.90p | 138.20p | 851028 |
07/04/2010 | 139.00p | 139.50p | 137.20p | 138.00p | 659776 |
06/04/2010 | 138.30p | 139.50p | 137.30p | 138.80p | 259161 |
01/04/2010 | 135.30p | 138.40p | 135.00p | 137.40p | 1070475 |
31/03/2010 | 140.20p | 140.20p | 133.60p | 135.50p | 497543 |
30/03/2010 | 140.40p | 140.40p | 138.00p | 138.30p | 287507 |
29/03/2010 | 140.00p | 143.21p | 137.50p | 138.00p | 1052581 |
26/03/2010 | 138.00p | 140.00p | 137.20p | 139.00p | 904856 |
25/03/2010 | 136.50p | 138.90p | 135.30p | 138.70p | 698716 |
24/03/2010 | 137.00p | 138.10p | 134.50p | 136.00p | 655734 |
23/03/2010 | 133.40p | 134.20p | 131.80p | 133.70p | 937952 |
22/03/2010 | 133.10p | 133.98p | 131.60p | 133.00p | 540742 |
19/03/2010 | 133.00p | 134.50p | 133.00p | 134.10p | 1046521 |
18/03/2010 | 134.50p | 135.60p | 133.10p | 133.20p | 632260 |
17/03/2010 | 134.00p | 134.52p | 133.70p | 134.50p | 659110 |
16/03/2010 | 133.00p | 134.80p | 133.00p | 134.00p | 289427 |
15/03/2010 | 133.60p | 135.60p | 133.40p | 133.80p | 321633 |
12/03/2010 | 133.60p | 137.10p | 133.30p | 134.80p | 2086569 |
11/03/2010 | 132.50p | 135.60p | 132.50p | 134.10p | 244497 |
10/03/2010 | 134.90p | 135.90p | 132.00p | 135.20p | 1022477 |
09/03/2010 | 136.80p | 136.80p | 135.00p | 135.50p | 638235 |
08/03/2010 | 136.30p | 137.50p | 132.00p | 136.10p | 412323 |
05/03/2010 | 137.40p | 138.70p | 136.00p | 137.00p | 1768865 |
04/03/2010 | 137.10p | 137.10p | 135.80p | 136.30p | 733268 |
03/03/2010 | 136.40p | 138.30p | 134.90p | 136.60p | 1213597 |
02/03/2010 | 135.40p | 136.90p | 135.00p | 136.00p | 1143752 |
01/03/2010 | 136.80p | 139.10p | 133.40p | 135.80p | 756662 |
26/02/2010 | 136.10p | 136.20p | 133.10p | 134.50p | 827940 |
25/02/2010 | 137.30p | 139.20p | 134.40p | 134.50p | 747730 |
24/02/2010 | 139.60p | 139.60p | 135.80p | 138.50p | 377841 |
23/02/2010 | 138.80p | 139.70p | 137.10p | 138.00p | 911476 |
22/02/2010 | 138.60p | 140.00p | 137.60p | 139.20p | 414538 |
19/02/2010 | 135.70p | 139.50p | 135.70p | 139.00p | 2021772 |
18/02/2010 | 137.90p | 138.95p | 137.40p | 138.00p | 3099738 |
17/02/2010 | 137.50p | 139.50p | 137.40p | 139.00p | 2310895 |
16/02/2010 | 138.40p | 141.00p | 136.00p | 138.00p | 1156179 |
15/02/2010 | 138.00p | 138.00p | 136.40p | 137.00p | 435181 |
12/02/2010 | 139.90p | 140.60p | 134.60p | 136.00p | 5411577 |
11/02/2010 | 142.00p | 142.30p | 138.50p | 140.20p | 1120106 |
10/02/2010 | 139.00p | 141.90p | 137.90p | 140.90p | 817546 |
09/02/2010 | 140.90p | 141.00p | 139.10p | 140.20p | 2169549 |
08/02/2010 | 142.00p | 142.20p | 139.70p | 140.10p | 1658368 |
05/02/2010 | 140.00p | 142.00p | 139.10p | 141.10p | 2357580 |
04/02/2010 | 144.00p | 149.00p | 140.20p | 140.20p | 679434 |
03/02/2010 | 154.40p | 154.40p | 144.70p | 145.00p | 2178456 |
02/02/2010 | 139.80p | 153.40p | 139.80p | 152.90p | 1451530 |
01/02/2010 | 136.50p | 140.20p | 136.10p | 140.10p | 1104958 |
29/01/2010 | 140.00p | 140.90p | 137.75p | 138.00p | 5350241 |
28/01/2010 | 139.90p | 143.30p | 137.00p | 138.00p | 5622487 |
27/01/2010 | 128.20p | 136.60p | 128.20p | 135.00p | 1769203 |
26/01/2010 | 126.70p | 132.00p | 126.70p | 130.60p | 839610 |
25/01/2010 | 122.70p | 130.10p | 122.70p | 128.00p | 1034456 |
22/01/2010 | 127.30p | 129.10p | 123.40p | 123.70p | 648257 |
21/01/2010 | 128.60p | 131.30p | 128.60p | 129.20p | 2255860 |
20/01/2010 | 127.60p | 129.90p | 127.50p | 128.80p | 1085069 |
19/01/2010 | 128.00p | 129.90p | 127.70p | 129.40p | 382180 |
18/01/2010 | 127.10p | 128.50p | 126.81p | 128.00p | 190336 |
15/01/2010 | 128.00p | 130.40p | 127.20p | 127.90p | 623207 |
14/01/2010 | 127.10p | 130.30p | 127.10p | 128.50p | 1045772 |
13/01/2010 | 127.70p | 130.80p | 127.70p | 128.00p | 499481 |
12/01/2010 | 131.70p | 131.90p | 129.80p | 130.90p | 1420520 |
11/01/2010 | 131.90p | 133.50p | 130.10p | 130.60p | 1411512 |
08/01/2010 | 126.60p | 132.25p | 126.60p | 130.10p | 1390857 |
07/01/2010 | 131.00p | 132.50p | 126.30p | 126.30p | 1480908 |
06/01/2010 | 133.70p | 133.70p | 131.00p | 132.30p | 585337 |
05/01/2010 | 136.60p | 136.60p | 132.20p | 133.40p | 597927 |
04/01/2010 | 130.00p | 138.60p | 130.00p | 135.20p | 308388 |
31/12/2009 | 140.00p | 140.00p | 131.00p | 131.00p | 222577 |
30/12/2009 | 132.10p | 138.00p | 131.70p | 138.00p | 139886 |
29/12/2009 | 137.40p | 137.60p | 131.50p | 132.30p | 210737 |
24/12/2009 | 133.90p | 135.90p | 133.80p | 135.90p | 11225 |
23/12/2009 | 137.00p | 137.00p | 130.50p | 134.00p | 195978 |
22/12/2009 | 131.00p | 133.60p | 131.00p | 133.10p | 453012 |
21/12/2009 | 128.70p | 131.50p | 128.70p | 128.90p | 162276 |
18/12/2009 | 130.40p | 131.10p | 128.20p | 130.00p | 720710 |
17/12/2009 | 133.90p | 135.10p | 130.40p | 130.40p | 193770 |
16/12/2009 | 134.20p | 135.10p | 131.20p | 133.50p | 544880 |
15/12/2009 | 136.50p | 138.50p | 133.00p | 133.50p | 208669 |
14/12/2009 | 137.20p | 139.30p | 135.70p | 136.90p | 357872 |
11/12/2009 | 137.00p | 137.20p | 134.40p | 135.20p | 231517 |
10/12/2009 | 135.10p | 137.70p | 132.90p | 132.90p | 701210 |
09/12/2009 | 130.70p | 135.10p | 129.40p | 134.20p | 2041405 |
08/12/2009 | 135.00p | 135.00p | 127.40p | 129.80p | 562075 |
07/12/2009 | 137.90p | 139.80p | 135.30p | 135.30p | 684600 |
04/12/2009 | 137.90p | 140.10p | 137.90p | 139.90p | 899480 |
03/12/2009 | 133.70p | 141.60p | 133.70p | 140.00p | 4647952 |
02/12/2009 | 133.00p | 135.60p | 132.50p | 133.60p | 942884 |
01/12/2009 | 134.60p | 135.60p | 132.10p | 135.00p | 1274775 |
30/11/2009 | 137.00p | 137.00p | 130.20p | 131.00p | 409641 |
*Close Price adjusted for both dividends and splits