Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2012 | 152.30p | 152.30p | 146.70p | 148.50p | 3359660 |
04/05/2012 | 160.00p | 160.00p | 150.80p | 152.40p | 5032890 |
03/05/2012 | 157.50p | 160.71p | 156.80p | 160.00p | 2059100 |
02/05/2012 | 154.60p | 157.90p | 153.80p | 157.90p | 3583820 |
01/05/2012 | 153.60p | 154.10p | 152.40p | 153.10p | 1879350 |
30/04/2012 | 152.90p | 157.70p | 152.90p | 154.10p | 2892470 |
27/04/2012 | 150.10p | 152.70p | 149.50p | 152.00p | 2557060 |
26/04/2012 | 150.50p | 151.90p | 149.70p | 151.00p | 1896770 |
25/04/2012 | 150.90p | 152.10p | 149.80p | 150.50p | 1791980 |
24/04/2012 | 149.50p | 151.00p | 148.80p | 150.70p | 2532160 |
23/04/2012 | 150.10p | 151.00p | 148.00p | 149.20p | 1473560 |
20/04/2012 | 151.60p | 152.50p | 150.50p | 151.40p | 1445420 |
19/04/2012 | 152.80p | 153.10p | 150.60p | 151.70p | 1782570 |
18/04/2012 | 150.40p | 151.90p | 149.60p | 151.90p | 2797150 |
17/04/2012 | 147.10p | 150.00p | 146.28p | 149.90p | 2781370 |
16/04/2012 | 144.00p | 147.90p | 144.00p | 146.60p | 2460840 |
13/04/2012 | 145.60p | 148.40p | 144.20p | 144.70p | 1918430 |
12/04/2012 | 141.30p | 146.30p | 141.30p | 146.30p | 1744850 |
11/04/2012 | 139.90p | 143.30p | 139.50p | 141.40p | 2465240 |
10/04/2012 | 140.40p | 142.30p | 139.20p | 140.30p | 2814430 |
05/04/2012 | 141.80p | 142.60p | 140.50p | 141.40p | 1282560 |
04/04/2012 | 144.30p | 145.00p | 140.90p | 141.90p | 2954350 |
03/04/2012 | 145.40p | 146.20p | 142.90p | 144.90p | 2743940 |
02/04/2012 | 145.70p | 146.60p | 144.60p | 146.20p | 3206250 |
30/03/2012 | 143.00p | 145.20p | 141.70p | 145.20p | 2599650 |
29/03/2012 | 144.00p | 144.40p | 141.60p | 143.10p | 2164530 |
28/03/2012 | 143.40p | 144.90p | 142.30p | 144.60p | 2399540 |
27/03/2012 | 144.50p | 145.70p | 143.20p | 144.00p | 1780450 |
26/03/2012 | 143.80p | 145.60p | 140.94p | 143.80p | 2038370 |
23/03/2012 | 139.50p | 144.30p | 139.00p | 143.00p | 3377570 |
22/03/2012 | 139.00p | 140.50p | 138.50p | 139.70p | 3023760 |
21/03/2012 | 137.50p | 139.50p | 136.90p | 138.60p | 840160 |
20/03/2012 | 137.70p | 139.00p | 136.40p | 136.90p | 1126420 |
19/03/2012 | 138.80p | 140.40p | 137.50p | 137.70p | 2441140 |
16/03/2012 | 137.90p | 140.60p | 137.60p | 138.80p | 3400820 |
15/03/2012 | 138.30p | 138.80p | 135.90p | 137.90p | 2107760 |
14/03/2012 | 140.60p | 140.80p | 137.80p | 138.70p | 1570040 |
13/03/2012 | 139.30p | 141.10p | 137.90p | 140.00p | 1663060 |
12/03/2012 | 137.40p | 140.30p | 137.40p | 139.10p | 989490 |
09/03/2012 | 139.70p | 141.10p | 139.00p | 139.00p | 4263120 |
08/03/2012 | 137.00p | 140.10p | 136.80p | 139.30p | 1721080 |
07/03/2012 | 134.00p | 139.00p | 133.50p | 137.00p | 1582120 |
06/03/2012 | 135.60p | 136.90p | 133.40p | 133.50p | 2122720 |
05/03/2012 | 139.00p | 139.04p | 135.50p | 135.50p | 1743340 |
02/03/2012 | 144.30p | 144.30p | 138.40p | 139.10p | 4714430 |
01/03/2012 | 144.10p | 145.50p | 143.20p | 144.40p | 2474160 |
29/02/2012 | 136.20p | 145.60p | 135.90p | 144.60p | 6738400 |
28/02/2012 | 137.10p | 138.40p | 134.50p | 136.00p | 2194340 |
27/02/2012 | 135.60p | 136.20p | 132.60p | 134.80p | 1488890 |
24/02/2012 | 137.70p | 139.45p | 128.90p | 133.60p | 2652500 |
23/02/2012 | 134.40p | 136.50p | 133.40p | 134.00p | 1264090 |
22/02/2012 | 133.60p | 135.30p | 133.00p | 134.80p | 818570 |
21/02/2012 | 133.60p | 134.80p | 132.90p | 133.90p | 682050 |
20/02/2012 | 133.60p | 134.50p | 131.70p | 134.20p | 741230 |
17/02/2012 | 138.50p | 140.00p | 133.20p | 133.20p | 1423390 |
16/02/2012 | 135.30p | 135.90p | 133.90p | 134.40p | 1242900 |
15/02/2012 | 135.20p | 137.60p | 135.20p | 136.30p | 1264420 |
14/02/2012 | 133.00p | 135.20p | 132.30p | 135.10p | 803030 |
13/02/2012 | 132.80p | 133.00p | 131.20p | 132.90p | 645400 |
10/02/2012 | 130.10p | 132.10p | 130.10p | 131.60p | 690830 |
09/02/2012 | 129.70p | 131.40p | 128.98p | 130.20p | 1911610 |
08/02/2012 | 132.20p | 133.70p | 129.90p | 129.90p | 1485080 |
07/02/2012 | 130.50p | 132.30p | 129.10p | 132.30p | 1485540 |
06/02/2012 | 126.70p | 130.60p | 126.70p | 129.90p | 3154790 |
03/02/2012 | 128.90p | 130.70p | 128.63p | 129.90p | 7489410 |
02/02/2012 | 129.20p | 130.60p | 128.70p | 129.00p | 4613920 |
01/02/2012 | 129.10p | 130.30p | 128.50p | 129.50p | 4558510 |
31/01/2012 | 128.90p | 130.20p | 127.70p | 128.40p | 1130560 |
30/01/2012 | 129.50p | 131.10p | 127.10p | 127.90p | 1357000 |
27/01/2012 | 130.50p | 131.70p | 127.90p | 130.30p | 526080 |
26/01/2012 | 130.00p | 131.80p | 129.50p | 130.50p | 890030 |
25/01/2012 | 129.10p | 130.70p | 126.90p | 129.90p | 1097560 |
24/01/2012 | 129.00p | 129.70p | 127.00p | 129.30p | 1454900 |
23/01/2012 | 129.60p | 130.75p | 129.30p | 129.50p | 1155050 |
20/01/2012 | 129.90p | 130.60p | 129.10p | 129.80p | 3246200 |
19/01/2012 | 130.10p | 130.90p | 129.40p | 130.30p | 2131550 |
18/01/2012 | 129.70p | 132.00p | 128.60p | 130.50p | 1912600 |
17/01/2012 | 136.10p | 136.10p | 128.70p | 130.00p | 1878780 |
16/01/2012 | 132.20p | 134.70p | 130.50p | 134.40p | 1321230 |
13/01/2012 | 136.50p | 136.50p | 130.00p | 131.80p | 1726620 |
12/01/2012 | 136.60p | 136.60p | 132.26p | 135.40p | 1248390 |
11/01/2012 | 134.70p | 136.50p | 133.20p | 135.20p | 1298080 |
10/01/2012 | 134.20p | 135.50p | 133.20p | 134.50p | 1467790 |
09/01/2012 | 131.50p | 133.70p | 130.80p | 132.90p | 1866490 |
06/01/2012 | 127.00p | 131.80p | 126.90p | 131.80p | 954010 |
05/01/2012 | 128.30p | 131.30p | 126.50p | 126.50p | 1957140 |
04/01/2012 | 128.30p | 128.80p | 127.20p | 128.80p | 1402900 |
03/01/2012 | 126.20p | 129.30p | 124.40p | 127.90p | 2679730 |
30/12/2011 | 123.50p | 124.40p | 121.32p | 124.40p | 500030 |
29/12/2011 | 121.30p | 122.60p | 120.10p | 122.00p | 884660 |
28/12/2011 | 120.70p | 122.20p | 119.40p | 120.90p | 1256090 |
23/12/2011 | 122.60p | 122.60p | 120.20p | 120.90p | 534710 |
22/12/2011 | 123.70p | 125.00p | 120.55p | 121.40p | 932720 |
21/12/2011 | 123.80p | 125.00p | 122.40p | 123.90p | 813450 |
20/12/2011 | 122.10p | 123.00p | 121.40p | 122.60p | 1078170 |
19/12/2011 | 121.40p | 122.90p | 120.10p | 121.20p | 1265500 |
16/12/2011 | 120.00p | 123.20p | 120.00p | 122.50p | 3193410 |
15/12/2011 | 118.00p | 120.40p | 117.00p | 120.10p | 1864580 |
14/12/2011 | 119.80p | 120.10p | 117.50p | 118.10p | 1466250 |
13/12/2011 | 118.60p | 120.20p | 117.20p | 120.00p | 1544310 |
12/12/2011 | 121.50p | 121.50p | 118.10p | 118.70p | 892140 |
09/12/2011 | 120.30p | 123.60p | 117.50p | 121.20p | 2833990 |
08/12/2011 | 126.70p | 126.70p | 120.70p | 120.80p | 3833270 |
07/12/2011 | 127.10p | 128.60p | 123.90p | 125.50p | 1066860 |
06/12/2011 | 126.50p | 126.90p | 124.60p | 126.70p | 1271360 |
05/12/2011 | 128.70p | 132.30p | 126.30p | 126.90p | 1483220 |
02/12/2011 | 126.80p | 128.60p | 126.70p | 127.60p | 1052380 |
01/12/2011 | 127.80p | 128.50p | 126.10p | 126.50p | 1693520 |
30/11/2011 | 123.30p | 128.20p | 122.30p | 127.10p | 2231860 |
29/11/2011 | 121.30p | 125.20p | 120.60p | 124.70p | 1532750 |
28/11/2011 | 120.90p | 124.60p | 120.70p | 121.70p | 1593600 |
25/11/2011 | 120.40p | 122.60p | 119.25p | 120.50p | 1303950 |
24/11/2011 | 120.80p | 121.97p | 119.90p | 120.50p | 1010050 |
23/11/2011 | 120.50p | 122.20p | 119.20p | 121.20p | 11938910 |
22/11/2011 | 120.90p | 121.54p | 119.90p | 120.80p | 2550870 |
21/11/2011 | 121.30p | 123.40p | 118.00p | 120.00p | 3544820 |
18/11/2011 | 126.40p | 126.62p | 122.50p | 122.50p | 2901960 |
17/11/2011 | 134.20p | 134.20p | 125.60p | 128.00p | 3984430 |
16/11/2011 | 136.70p | 136.70p | 133.30p | 133.90p | 2125770 |
15/11/2011 | 139.20p | 139.50p | 136.80p | 136.80p | 1497510 |
14/11/2011 | 141.20p | 141.20p | 139.15p | 139.50p | 1039360 |
11/11/2011 | 137.70p | 140.50p | 136.60p | 139.80p | 5460320 |
10/11/2011 | 136.50p | 137.10p | 133.71p | 136.60p | 4031580 |
09/11/2011 | 142.10p | 142.10p | 138.60p | 138.90p | 3095250 |
08/11/2011 | 140.00p | 142.41p | 139.44p | 140.80p | 1107080 |
07/11/2011 | 137.90p | 140.70p | 132.96p | 140.40p | 1501060 |
04/11/2011 | 136.40p | 138.30p | 133.70p | 138.10p | 1222840 |
03/11/2011 | 130.50p | 135.00p | 130.50p | 134.60p | 1360770 |
02/11/2011 | 127.80p | 131.60p | 127.80p | 131.60p | 1157160 |
01/11/2011 | 128.30p | 131.70p | 126.40p | 128.40p | 1908370 |
31/10/2011 | 132.20p | 134.30p | 129.70p | 130.50p | 1439010 |
28/10/2011 | 134.60p | 135.80p | 131.60p | 133.50p | 1185830 |
27/10/2011 | 135.00p | 136.40p | 133.50p | 134.00p | 990910 |
26/10/2011 | 133.80p | 136.00p | 131.80p | 134.10p | 1131800 |
25/10/2011 | 134.70p | 136.40p | 132.80p | 134.40p | 1178440 |
24/10/2011 | 130.20p | 135.40p | 130.20p | 135.10p | 1310740 |
21/10/2011 | 129.10p | 130.80p | 127.90p | 129.80p | 1289200 |
20/10/2011 | 126.50p | 129.00p | 126.10p | 128.10p | 1145360 |
19/10/2011 | 128.60p | 129.60p | 126.60p | 128.30p | 925790 |
18/10/2011 | 124.40p | 128.40p | 123.30p | 128.40p | 847300 |
17/10/2011 | 127.80p | 129.10p | 122.50p | 124.80p | 2313640 |
14/10/2011 | 127.90p | 129.10p | 126.00p | 128.10p | 1406440 |
13/10/2011 | 126.50p | 128.50p | 125.80p | 127.30p | 1541960 |
12/10/2011 | 126.30p | 127.60p | 123.90p | 126.40p | 1156360 |
11/10/2011 | 125.20p | 127.80p | 124.00p | 126.90p | 694480 |
10/10/2011 | 123.80p | 127.40p | 122.80p | 126.20p | 947420 |
07/10/2011 | 121.80p | 123.90p | 121.00p | 122.90p | 2431870 |
06/10/2011 | 118.20p | 122.20p | 117.76p | 121.40p | 2250350 |
05/10/2011 | 119.40p | 119.40p | 115.40p | 118.40p | 4847320 |
04/10/2011 | 119.50p | 119.80p | 116.40p | 118.00p | 3427170 |
03/10/2011 | 118.30p | 120.40p | 115.20p | 120.00p | 4467100 |
30/09/2011 | 125.10p | 125.10p | 119.60p | 119.60p | 2746500 |
29/09/2011 | 127.00p | 128.10p | 124.90p | 125.00p | 716810 |
28/09/2011 | 127.90p | 128.90p | 126.90p | 128.00p | 2153700 |
27/09/2011 | 125.80p | 129.00p | 122.80p | 128.40p | 3368820 |
26/09/2011 | 121.90p | 124.50p | 121.60p | 122.80p | 2378520 |
23/09/2011 | 126.00p | 127.30p | 121.80p | 124.00p | 2639370 |
22/09/2011 | 125.70p | 126.00p | 123.70p | 124.40p | 1584150 |
21/09/2011 | 128.40p | 130.80p | 126.90p | 127.80p | 1606350 |
20/09/2011 | 124.70p | 129.00p | 123.30p | 128.90p | 1361120 |
19/09/2011 | 124.90p | 127.60p | 122.29p | 125.80p | 2161210 |
16/09/2011 | 126.50p | 128.90p | 123.10p | 123.10p | 5861040 |
15/09/2011 | 125.80p | 128.20p | 125.00p | 125.10p | 1386270 |
14/09/2011 | 124.70p | 129.60p | 123.60p | 125.50p | 1749570 |
13/09/2011 | 126.10p | 126.10p | 123.10p | 124.60p | 772070 |
12/09/2011 | 126.10p | 126.10p | 123.10p | 124.70p | 256450 |
09/09/2011 | 127.00p | 127.00p | 122.80p | 122.80p | 1023350 |
08/09/2011 | 124.90p | 129.90p | 123.50p | 127.60p | 910700 |
07/09/2011 | 123.80p | 126.80p | 122.10p | 124.40p | 2826810 |
06/09/2011 | 125.50p | 126.40p | 120.60p | 121.00p | 982020 |
05/09/2011 | 126.70p | 126.70p | 122.30p | 125.10p | 582730 |
02/09/2011 | 130.40p | 131.14p | 125.60p | 127.70p | 1239500 |
01/09/2011 | 130.50p | 131.70p | 128.50p | 130.70p | 1349550 |
31/08/2011 | 126.10p | 130.11p | 126.10p | 130.10p | 1483300 |
30/08/2011 | 120.80p | 126.90p | 120.80p | 126.40p | 2173390 |
26/08/2011 | 120.70p | 121.80p | 118.10p | 120.40p | 922460 |
25/08/2011 | 114.10p | 122.80p | 114.00p | 120.50p | 2277300 |
24/08/2011 | 111.30p | 115.50p | 111.30p | 114.00p | 798880 |
23/08/2011 | 110.40p | 111.90p | 108.50p | 111.10p | 1117790 |
22/08/2011 | 107.90p | 111.40p | 106.11p | 110.00p | 812270 |
19/08/2011 | 106.90p | 110.50p | 102.70p | 107.20p | 3729940 |
18/08/2011 | 111.60p | 111.60p | 106.30p | 107.00p | 1546900 |
17/08/2011 | 111.20p | 113.50p | 110.76p | 112.10p | 1638590 |
16/08/2011 | 111.70p | 114.20p | 110.40p | 113.00p | 1592940 |
15/08/2011 | 112.90p | 114.50p | 110.30p | 112.80p | 747520 |
12/08/2011 | 106.20p | 116.65p | 105.50p | 112.60p | 1336240 |
11/08/2011 | 110.40p | 112.30p | 103.90p | 105.80p | 1918840 |
10/08/2011 | 109.70p | 112.40p | 106.70p | 107.40p | 1604300 |
09/08/2011 | 105.90p | 109.70p | 98.65p | 108.00p | 5107250 |
08/08/2011 | 110.30p | 113.20p | 105.80p | 105.90p | 3539890 |
05/08/2011 | 114.90p | 118.50p | 99.20p | 110.60p | 5873450 |
04/08/2011 | 122.30p | 123.10p | 116.20p | 118.50p | 1135440 |
03/08/2011 | 122.00p | 128.00p | 118.20p | 120.90p | 1906940 |
02/08/2011 | 120.90p | 122.10p | 119.40p | 121.60p | 1345460 |
01/08/2011 | 120.60p | 124.80p | 120.10p | 120.10p | 1296010 |
29/07/2011 | 120.60p | 123.46p | 119.90p | 122.20p | 1125780 |
28/07/2011 | 118.90p | 122.30p | 117.90p | 122.00p | 714510 |
27/07/2011 | 120.20p | 122.10p | 119.70p | 119.90p | 1039430 |
26/07/2011 | 119.70p | 121.40p | 118.80p | 120.50p | 661440 |
25/07/2011 | 119.90p | 121.60p | 118.70p | 120.20p | 1737590 |
*Close Price adjusted for both dividends and splits