Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2011 | 115.20p | 116.30p | 113.50p | 114.00p | 351854 |
22/06/2011 | 115.90p | 116.20p | 113.50p | 115.50p | 383069 |
21/06/2011 | 115.50p | 117.70p | 114.40p | 116.70p | 315709 |
20/06/2011 | 116.30p | 118.60p | 114.00p | 115.70p | 396138 |
17/06/2011 | 118.40p | 118.90p | 114.10p | 118.50p | 1393190 |
16/06/2011 | 119.00p | 121.00p | 117.80p | 119.00p | 513979 |
15/06/2011 | 119.40p | 120.60p | 118.10p | 119.30p | 707392 |
14/06/2011 | 118.60p | 121.10p | 118.60p | 120.30p | 320997 |
13/06/2011 | 117.60p | 119.50p | 117.24p | 119.00p | 471596 |
10/06/2011 | 118.70p | 119.10p | 116.81p | 118.00p | 690468 |
09/06/2011 | 116.60p | 119.40p | 116.60p | 119.40p | 428367 |
08/06/2011 | 118.90p | 119.00p | 116.40p | 118.50p | 1241419 |
07/06/2011 | 116.10p | 119.60p | 116.10p | 119.30p | 933492 |
06/06/2011 | 115.70p | 117.40p | 115.00p | 116.80p | 431547 |
03/06/2011 | 117.20p | 117.33p | 114.60p | 116.80p | 437539 |
02/06/2011 | 112.90p | 116.90p | 112.60p | 114.90p | 775298 |
01/06/2011 | 115.90p | 115.90p | 112.20p | 113.70p | 533380 |
31/05/2011 | 111.70p | 115.30p | 111.70p | 114.60p | 624013 |
27/05/2011 | 114.40p | 114.40p | 110.10p | 112.50p | 962584 |
26/05/2011 | 115.00p | 118.60p | 112.10p | 112.30p | 1291539 |
25/05/2011 | 117.50p | 117.50p | 111.80p | 112.00p | 676640 |
24/05/2011 | 115.40p | 117.60p | 114.50p | 115.40p | 408777 |
23/05/2011 | 120.70p | 120.70p | 114.40p | 115.40p | 180719 |
20/05/2011 | 118.50p | 119.60p | 117.20p | 117.80p | 352401 |
19/05/2011 | 118.40p | 119.40p | 116.49p | 118.10p | 428903 |
18/05/2011 | 117.80p | 118.60p | 116.00p | 118.00p | 442609 |
17/05/2011 | 116.70p | 117.60p | 115.23p | 116.70p | 428791 |
16/05/2011 | 117.20p | 117.80p | 114.90p | 117.20p | 476716 |
13/05/2011 | 117.20p | 118.50p | 116.80p | 117.70p | 230989 |
12/05/2011 | 116.50p | 118.20p | 116.48p | 117.10p | 360068 |
11/05/2011 | 116.20p | 117.30p | 115.60p | 117.00p | 316536 |
10/05/2011 | 116.00p | 117.90p | 115.80p | 116.80p | 561790 |
09/05/2011 | 115.00p | 116.97p | 115.00p | 115.70p | 340929 |
06/05/2011 | 114.80p | 116.60p | 114.70p | 115.90p | 547044 |
05/05/2011 | 118.40p | 119.00p | 112.80p | 115.00p | 1463555 |
04/05/2011 | 120.30p | 121.45p | 116.80p | 118.30p | 624575 |
03/05/2011 | 120.80p | 123.40p | 120.10p | 121.10p | 571477 |
28/04/2011 | 119.00p | 122.90p | 118.90p | 120.90p | 452434 |
27/04/2011 | 116.50p | 119.00p | 114.60p | 118.80p | 598982 |
26/04/2011 | 119.40p | 120.40p | 115.90p | 116.10p | 492734 |
21/04/2011 | 122.10p | 123.40p | 118.10p | 119.10p | 414113 |
20/04/2011 | 121.70p | 123.20p | 120.10p | 122.00p | 266276 |
19/04/2011 | 120.20p | 121.50p | 119.32p | 120.10p | 317977 |
18/04/2011 | 119.20p | 122.52p | 117.76p | 120.00p | 532877 |
15/04/2011 | 121.10p | 123.90p | 119.90p | 121.70p | 223664 |
14/04/2011 | 122.70p | 122.80p | 120.70p | 121.10p | 503257 |
13/04/2011 | 123.40p | 123.90p | 122.60p | 123.10p | 430010 |
12/04/2011 | 122.70p | 124.00p | 121.80p | 123.00p | 320111 |
11/04/2011 | 123.10p | 123.60p | 121.48p | 122.90p | 166258 |
08/04/2011 | 123.60p | 124.00p | 122.40p | 122.80p | 198269 |
07/04/2011 | 122.80p | 123.34p | 122.50p | 123.30p | 110770 |
06/04/2011 | 122.70p | 124.40p | 122.18p | 123.20p | 373545 |
05/04/2011 | 123.60p | 123.60p | 121.30p | 122.50p | 209338 |
04/04/2011 | 121.50p | 124.10p | 120.80p | 122.90p | 358170 |
01/04/2011 | 122.60p | 122.60p | 118.50p | 122.10p | 858137 |
31/03/2011 | 121.70p | 123.40p | 120.73p | 121.70p | 566963 |
30/03/2011 | 124.50p | 125.40p | 120.90p | 122.00p | 310282 |
29/03/2011 | 123.70p | 125.40p | 122.20p | 123.20p | 403360 |
28/03/2011 | 123.70p | 126.60p | 123.70p | 124.30p | 212360 |
25/03/2011 | 126.80p | 126.80p | 121.30p | 123.70p | 207649 |
24/03/2011 | 122.00p | 126.20p | 121.50p | 125.70p | 408496 |
23/03/2011 | 124.00p | 126.30p | 120.60p | 122.20p | 421802 |
22/03/2011 | 123.60p | 125.40p | 123.00p | 123.30p | 367427 |
21/03/2011 | 122.70p | 124.30p | 122.30p | 124.00p | 261855 |
18/03/2011 | 122.10p | 123.40p | 121.20p | 122.30p | 1282019 |
17/03/2011 | 120.00p | 122.50p | 118.40p | 121.10p | 829046 |
16/03/2011 | 120.10p | 122.50p | 119.00p | 120.20p | 898254 |
15/03/2011 | 119.60p | 121.90p | 117.20p | 120.40p | 883532 |
14/03/2011 | 121.90p | 123.40p | 121.00p | 122.10p | 353393 |
11/03/2011 | 122.50p | 124.60p | 122.00p | 123.20p | 350869 |
10/03/2011 | 123.90p | 125.60p | 122.00p | 124.00p | 340178 |
09/03/2011 | 124.30p | 126.50p | 124.30p | 125.40p | 259246 |
08/03/2011 | 127.10p | 127.30p | 122.90p | 124.60p | 1273768 |
07/03/2011 | 125.70p | 126.70p | 124.50p | 126.10p | 322123 |
04/03/2011 | 126.70p | 129.30p | 123.60p | 126.00p | 886855 |
03/03/2011 | 123.00p | 126.10p | 122.60p | 125.90p | 491883 |
02/03/2011 | 122.20p | 123.90p | 120.40p | 122.80p | 590414 |
01/03/2011 | 127.00p | 128.00p | 122.00p | 123.00p | 652865 |
28/02/2011 | 124.10p | 128.90p | 123.34p | 126.40p | 1387601 |
25/02/2011 | 124.30p | 125.00p | 123.30p | 124.20p | 322895 |
24/02/2011 | 127.50p | 128.30p | 123.20p | 123.90p | 596722 |
23/02/2011 | 128.10p | 129.80p | 127.10p | 127.60p | 496168 |
22/02/2011 | 123.50p | 130.60p | 123.50p | 129.70p | 411625 |
21/02/2011 | 130.70p | 130.80p | 128.40p | 128.40p | 152741 |
18/02/2011 | 126.70p | 131.50p | 126.10p | 130.70p | 592433 |
17/02/2011 | 130.90p | 130.90p | 125.60p | 126.70p | 554113 |
16/02/2011 | 135.20p | 135.24p | 130.50p | 131.10p | 1544714 |
15/02/2011 | 133.20p | 135.26p | 131.90p | 134.60p | 551666 |
14/02/2011 | 132.60p | 135.00p | 130.00p | 133.70p | 423826 |
11/02/2011 | 132.20p | 133.20p | 130.21p | 132.50p | 739369 |
10/02/2011 | 133.10p | 134.30p | 132.10p | 132.30p | 831068 |
09/02/2011 | 132.30p | 135.00p | 131.40p | 134.00p | 697263 |
08/02/2011 | 130.10p | 132.80p | 129.30p | 132.00p | 1229400 |
07/02/2011 | 131.40p | 132.20p | 129.40p | 130.60p | 1011737 |
04/02/2011 | 131.60p | 131.80p | 128.40p | 130.30p | 778035 |
03/02/2011 | 136.00p | 137.60p | 129.40p | 130.20p | 1688547 |
02/02/2011 | 132.20p | 132.90p | 130.50p | 131.60p | 1431604 |
01/02/2011 | 132.90p | 133.20p | 129.10p | 131.70p | 912113 |
31/01/2011 | 133.30p | 133.90p | 128.10p | 132.60p | 396695 |
28/01/2011 | 134.00p | 135.30p | 133.20p | 134.00p | 605300 |
27/01/2011 | 134.00p | 136.00p | 134.00p | 134.60p | 661904 |
26/01/2011 | 133.90p | 136.90p | 133.90p | 134.30p | 466971 |
25/01/2011 | 135.40p | 135.40p | 130.50p | 133.30p | 435904 |
24/01/2011 | 138.20p | 138.20p | 134.90p | 135.00p | 396778 |
21/01/2011 | 133.90p | 138.40p | 133.90p | 136.00p | 1052039 |
20/01/2011 | 133.30p | 137.70p | 132.10p | 134.50p | 678923 |
19/01/2011 | 135.00p | 135.55p | 134.10p | 134.20p | 289371 |
18/01/2011 | 134.70p | 136.80p | 134.70p | 135.60p | 377314 |
17/01/2011 | 133.50p | 135.50p | 132.60p | 134.00p | 451416 |
14/01/2011 | 135.10p | 136.20p | 134.10p | 134.90p | 194587 |
13/01/2011 | 134.80p | 136.30p | 134.54p | 136.30p | 267555 |
12/01/2011 | 133.80p | 137.20p | 133.70p | 134.80p | 572507 |
11/01/2011 | 131.50p | 135.20p | 131.50p | 134.00p | 682619 |
10/01/2011 | 128.00p | 132.80p | 126.34p | 131.00p | 832933 |
07/01/2011 | 133.30p | 133.59p | 130.30p | 130.30p | 793000 |
06/01/2011 | 133.20p | 133.70p | 132.00p | 132.00p | 413008 |
05/01/2011 | 130.40p | 134.70p | 130.40p | 133.00p | 903686 |
04/01/2011 | 130.60p | 132.30p | 129.80p | 132.30p | 1944701 |
31/12/2010 | 130.40p | 131.00p | 129.20p | 130.00p | 224418 |
30/12/2010 | 129.70p | 131.30p | 129.20p | 129.80p | 264401 |
29/12/2010 | 127.00p | 130.90p | 126.20p | 130.10p | 866722 |
24/12/2010 | 127.50p | 128.50p | 124.50p | 128.50p | 142739 |
23/12/2010 | 129.90p | 131.00p | 129.40p | 129.40p | 491359 |
22/12/2010 | 131.30p | 131.50p | 130.00p | 130.00p | 419012 |
21/12/2010 | 132.00p | 132.70p | 130.90p | 131.60p | 744870 |
20/12/2010 | 128.60p | 132.80p | 127.20p | 131.90p | 987928 |
17/12/2010 | 132.10p | 132.30p | 130.00p | 130.40p | 1687750 |
16/12/2010 | 134.00p | 134.00p | 131.60p | 131.90p | 1101983 |
15/12/2010 | 132.70p | 134.70p | 131.00p | 134.20p | 1345518 |
14/12/2010 | 128.00p | 133.40p | 127.90p | 132.60p | 856345 |
13/12/2010 | 128.00p | 129.90p | 127.20p | 128.10p | 503796 |
10/12/2010 | 124.90p | 128.30p | 124.44p | 128.00p | 869698 |
09/12/2010 | 121.70p | 125.02p | 120.50p | 124.70p | 851255 |
08/12/2010 | 123.00p | 124.40p | 120.80p | 121.90p | 768890 |
07/12/2010 | 120.00p | 124.30p | 119.70p | 124.10p | 982324 |
06/12/2010 | 120.40p | 120.90p | 119.50p | 120.50p | 622096 |
03/12/2010 | 119.60p | 121.30p | 119.20p | 120.10p | 809173 |
02/12/2010 | 116.50p | 120.80p | 115.60p | 120.80p | 1169242 |
01/12/2010 | 115.00p | 116.20p | 113.80p | 115.10p | 1076621 |
30/11/2010 | 115.60p | 115.90p | 114.50p | 114.80p | 1258102 |
29/11/2010 | 115.70p | 118.39p | 115.02p | 115.90p | 715925 |
26/11/2010 | 116.40p | 116.80p | 115.20p | 116.10p | 800850 |
25/11/2010 | 114.00p | 117.10p | 112.90p | 115.90p | 1158250 |
24/11/2010 | 112.90p | 113.52p | 111.40p | 113.40p | 837904 |
23/11/2010 | 114.00p | 114.60p | 112.00p | 112.60p | 1088299 |
22/11/2010 | 115.40p | 115.80p | 113.40p | 113.70p | 1715794 |
19/11/2010 | 111.20p | 116.00p | 111.20p | 112.30p | 1669758 |
18/11/2010 | 102.00p | 113.90p | 102.00p | 112.50p | 4063200 |
17/11/2010 | 96.25p | 99.15p | 96.25p | 99.00p | 1786660 |
16/11/2010 | 100.00p | 100.50p | 97.65p | 97.70p | 744706 |
15/11/2010 | 97.00p | 100.40p | 97.00p | 100.00p | 1265007 |
12/11/2010 | 96.75p | 97.85p | 96.55p | 97.00p | 882944 |
11/11/2010 | 99.00p | 99.00p | 96.45p | 96.70p | 1823594 |
10/11/2010 | 99.50p | 100.10p | 97.80p | 97.80p | 1133709 |
09/11/2010 | 100.80p | 100.80p | 99.10p | 99.25p | 694577 |
08/11/2010 | 100.20p | 100.40p | 99.10p | 99.45p | 1213184 |
05/11/2010 | 104.30p | 104.30p | 100.00p | 100.20p | 1994191 |
04/11/2010 | 104.10p | 109.75p | 103.80p | 103.80p | 1278350 |
03/11/2010 | 109.10p | 112.20p | 106.00p | 106.00p | 1536506 |
02/11/2010 | 110.20p | 112.80p | 109.80p | 111.80p | 898233 |
01/11/2010 | 107.70p | 112.20p | 107.70p | 111.20p | 1345095 |
29/10/2010 | 106.30p | 108.50p | 106.19p | 107.40p | 1249793 |
28/10/2010 | 108.00p | 108.00p | 106.46p | 106.70p | 2772104 |
27/10/2010 | 106.80p | 107.00p | 105.50p | 106.00p | 925057 |
26/10/2010 | 108.30p | 108.30p | 106.10p | 106.90p | 834566 |
25/10/2010 | 109.00p | 109.07p | 107.70p | 108.30p | 1495613 |
22/10/2010 | 107.00p | 109.00p | 105.93p | 108.10p | 2261244 |
21/10/2010 | 110.00p | 110.40p | 107.00p | 107.00p | 1976474 |
20/10/2010 | 110.30p | 111.10p | 108.80p | 110.50p | 2473613 |
19/10/2010 | 110.90p | 113.00p | 96.00p | 111.50p | 6659061 |
18/10/2010 | 108.80p | 111.20p | 107.80p | 110.60p | 360349 |
15/10/2010 | 109.80p | 111.90p | 109.00p | 109.50p | 530774 |
14/10/2010 | 111.00p | 111.85p | 109.71p | 111.40p | 378746 |
13/10/2010 | 110.10p | 110.20p | 108.10p | 110.00p | 985503 |
12/10/2010 | 109.00p | 109.70p | 108.10p | 109.00p | 349867 |
11/10/2010 | 107.50p | 109.70p | 106.00p | 109.20p | 738720 |
08/10/2010 | 107.50p | 107.63p | 106.20p | 107.00p | 963357 |
07/10/2010 | 109.00p | 109.00p | 107.50p | 108.10p | 304228 |
06/10/2010 | 108.20p | 109.60p | 107.80p | 108.50p | 405813 |
05/10/2010 | 108.20p | 109.10p | 106.80p | 108.50p | 380978 |
04/10/2010 | 108.40p | 108.40p | 106.10p | 107.80p | 467137 |
01/10/2010 | 107.30p | 108.80p | 106.90p | 108.00p | 719427 |
30/09/2010 | 108.80p | 110.20p | 106.70p | 107.80p | 1288536 |
29/09/2010 | 109.00p | 110.26p | 106.80p | 108.60p | 1214817 |
28/09/2010 | 113.10p | 113.10p | 107.50p | 109.40p | 1710896 |
27/09/2010 | 111.80p | 113.00p | 111.50p | 112.20p | 731463 |
24/09/2010 | 109.40p | 111.50p | 108.90p | 111.00p | 960956 |
23/09/2010 | 110.40p | 110.70p | 107.51p | 110.40p | 767169 |
22/09/2010 | 111.30p | 111.30p | 107.70p | 108.90p | 1344627 |
21/09/2010 | 110.80p | 112.50p | 109.30p | 110.10p | 934202 |
20/09/2010 | 111.40p | 112.20p | 110.20p | 110.60p | 744053 |
17/09/2010 | 114.80p | 114.80p | 110.20p | 111.10p | 2517615 |
16/09/2010 | 114.00p | 115.00p | 113.00p | 113.40p | 808470 |
15/09/2010 | 115.10p | 116.60p | 113.80p | 114.50p | 1062145 |
14/09/2010 | 115.60p | 116.60p | 115.40p | 115.70p | 863177 |
13/09/2010 | 116.60p | 116.60p | 114.00p | 115.90p | 907845 |
10/09/2010 | 115.30p | 116.45p | 113.85p | 114.70p | 687201 |
09/09/2010 | 115.50p | 115.50p | 114.10p | 115.00p | 364155 |
08/09/2010 | 114.30p | 115.80p | 113.50p | 115.00p | 654959 |
07/09/2010 | 116.30p | 116.40p | 114.00p | 115.50p | 1027115 |
*Close Price adjusted for both dividends and splits