Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/07/2011 | 118.10p | 122.70p | 117.10p | 119.90p | 1099300 |
21/07/2011 | 119.20p | 120.30p | 117.50p | 117.90p | 995430 |
20/07/2011 | 118.40p | 120.50p | 117.70p | 118.60p | 1807910 |
19/07/2011 | 121.50p | 121.70p | 118.20p | 118.20p | 1002200 |
18/07/2011 | 121.70p | 122.00p | 119.90p | 120.00p | 879050 |
15/07/2011 | 122.80p | 123.00p | 121.10p | 122.00p | 1797890 |
14/07/2011 | 124.50p | 124.72p | 122.00p | 122.80p | 1219660 |
13/07/2011 | 121.20p | 124.60p | 120.00p | 124.60p | 1871850 |
12/07/2011 | 120.30p | 121.20p | 117.90p | 120.60p | 1701680 |
11/07/2011 | 123.70p | 123.70p | 120.50p | 121.30p | 1060700 |
08/07/2011 | 124.70p | 125.50p | 123.10p | 124.00p | 729330 |
07/07/2011 | 124.60p | 126.00p | 123.20p | 124.00p | 804060 |
06/07/2011 | 123.90p | 125.00p | 121.90p | 125.00p | 1174560 |
05/07/2011 | 120.80p | 124.60p | 120.80p | 124.00p | 1943890 |
04/07/2011 | 120.70p | 121.71p | 119.60p | 121.70p | 744240 |
01/07/2011 | 121.40p | 123.00p | 119.20p | 120.70p | 1491490 |
30/06/2011 | 116.30p | 121.50p | 116.30p | 119.20p | 1339390 |
29/06/2011 | 115.00p | 117.80p | 114.70p | 116.70p | 1142310 |
28/06/2011 | 113.90p | 115.00p | 113.60p | 115.00p | 988870 |
27/06/2011 | 112.80p | 114.80p | 112.80p | 114.30p | 1242250 |
24/06/2011 | 113.90p | 113.90p | 111.60p | 112.50p | 659740 |
23/06/2011 | 112.10p | 113.80p | 112.00p | 112.30p | 3884130 |
22/06/2011 | 111.00p | 114.20p | 111.00p | 112.90p | 4007780 |
21/06/2011 | 111.10p | 111.30p | 110.10p | 110.50p | 1388760 |
20/06/2011 | 110.30p | 112.00p | 109.90p | 111.80p | 1385340 |
17/06/2011 | 109.00p | 111.90p | 108.90p | 111.90p | 3941860 |
16/06/2011 | 108.80p | 110.00p | 106.50p | 108.70p | 2134170 |
15/06/2011 | 109.10p | 110.00p | 109.00p | 109.80p | 806480 |
14/06/2011 | 110.50p | 110.50p | 108.10p | 109.60p | 901360 |
13/06/2011 | 108.90p | 110.30p | 108.20p | 109.90p | 752030 |
10/06/2011 | 108.50p | 109.80p | 108.40p | 108.90p | 582570 |
09/06/2011 | 109.10p | 109.90p | 109.10p | 109.10p | 274710 |
08/06/2011 | 110.00p | 110.00p | 108.40p | 108.80p | 2427820 |
07/06/2011 | 109.30p | 110.40p | 108.50p | 109.10p | 1756140 |
06/06/2011 | 107.80p | 110.20p | 107.40p | 109.80p | 1075900 |
03/06/2011 | 109.40p | 110.00p | 108.00p | 108.60p | 627410 |
02/06/2011 | 110.40p | 110.40p | 108.50p | 109.40p | 628600 |
01/06/2011 | 110.90p | 111.40p | 109.70p | 110.10p | 2026510 |
31/05/2011 | 109.00p | 110.90p | 108.80p | 110.40p | 1540090 |
27/05/2011 | 108.20p | 110.30p | 108.10p | 109.50p | 619080 |
26/05/2011 | 108.40p | 108.40p | 107.06p | 107.70p | 336290 |
25/05/2011 | 108.80p | 110.30p | 107.30p | 107.70p | 968630 |
24/05/2011 | 107.70p | 110.60p | 107.20p | 110.00p | 1555720 |
23/05/2011 | 107.90p | 108.70p | 106.50p | 107.30p | 1161570 |
20/05/2011 | 107.50p | 111.20p | 107.10p | 109.00p | 2720120 |
19/05/2011 | 104.40p | 107.40p | 104.40p | 107.10p | 724480 |
18/05/2011 | 104.50p | 104.80p | 102.80p | 104.20p | 582850 |
17/05/2011 | 105.80p | 106.70p | 103.60p | 103.60p | 654560 |
16/05/2011 | 105.70p | 106.90p | 104.50p | 106.30p | 551700 |
13/05/2011 | 108.60p | 109.30p | 105.40p | 105.60p | 938110 |
12/05/2011 | 106.70p | 109.00p | 106.10p | 108.60p | 926710 |
11/05/2011 | 108.10p | 108.10p | 106.00p | 106.70p | 1431200 |
10/05/2011 | 109.80p | 110.50p | 107.80p | 108.50p | 1973080 |
09/05/2011 | 107.80p | 112.00p | 107.80p | 109.10p | 1407480 |
06/05/2011 | 103.50p | 108.50p | 103.50p | 108.50p | 4078860 |
05/05/2011 | 104.40p | 105.30p | 103.20p | 103.90p | 1403170 |
04/05/2011 | 104.00p | 104.70p | 102.40p | 103.90p | 3608330 |
03/05/2011 | 106.10p | 110.00p | 106.00p | 106.60p | 3612110 |
28/04/2011 | 104.00p | 106.00p | 103.90p | 106.00p | 1867190 |
27/04/2011 | 104.50p | 104.50p | 102.70p | 103.80p | 2066510 |
26/04/2011 | 102.80p | 104.70p | 102.80p | 104.20p | 666860 |
21/04/2011 | 104.00p | 104.30p | 103.00p | 103.90p | 1898980 |
20/04/2011 | 101.60p | 105.18p | 101.60p | 103.60p | 1075340 |
19/04/2011 | 100.50p | 102.00p | 100.20p | 101.90p | 2734170 |
18/04/2011 | 100.30p | 101.10p | 99.00p | 100.20p | 780600 |
15/04/2011 | 100.60p | 101.80p | 100.00p | 100.50p | 4412470 |
14/04/2011 | 94.20p | 101.33p | 94.00p | 100.50p | 20508230 |
13/04/2011 | 93.20p | 94.60p | 92.05p | 94.00p | 1303670 |
12/04/2011 | 94.85p | 94.95p | 93.15p | 93.30p | 729160 |
11/04/2011 | 95.50p | 96.20p | 94.37p | 94.85p | 831190 |
08/04/2011 | 95.40p | 95.70p | 95.00p | 95.10p | 1249020 |
07/04/2011 | 95.70p | 95.75p | 95.00p | 95.45p | 1444640 |
06/04/2011 | 95.80p | 96.25p | 95.15p | 95.50p | 2396560 |
05/04/2011 | 95.35p | 96.00p | 94.90p | 95.45p | 3633130 |
04/04/2011 | 95.75p | 96.25p | 95.35p | 95.55p | 2820540 |
01/04/2011 | 95.15p | 96.05p | 94.65p | 95.80p | 3847580 |
31/03/2011 | 95.50p | 96.10p | 94.85p | 95.00p | 1334890 |
30/03/2011 | 96.00p | 96.85p | 95.45p | 95.55p | 2644650 |
29/03/2011 | 95.90p | 96.50p | 95.50p | 95.50p | 1496420 |
28/03/2011 | 95.70p | 96.60p | 95.35p | 95.40p | 972010 |
25/03/2011 | 97.40p | 97.40p | 95.45p | 96.15p | 1555190 |
24/03/2011 | 95.80p | 97.25p | 95.30p | 96.60p | 1481660 |
23/03/2011 | 94.85p | 96.55p | 94.40p | 96.15p | 1347170 |
22/03/2011 | 96.45p | 96.80p | 95.35p | 95.45p | 2014990 |
21/03/2011 | 98.40p | 99.10p | 95.60p | 96.70p | 1242990 |
18/03/2011 | 96.90p | 99.30p | 96.90p | 98.00p | 2419050 |
17/03/2011 | 98.00p | 98.00p | 96.50p | 97.00p | 6635440 |
16/03/2011 | 97.40p | 99.30p | 96.15p | 98.00p | 3465300 |
15/03/2011 | 95.40p | 96.80p | 95.05p | 96.15p | 5820690 |
14/03/2011 | 95.70p | 97.25p | 94.25p | 97.10p | 5271300 |
11/03/2011 | 96.75p | 101.10p | 95.80p | 96.50p | 6055960 |
10/03/2011 | 94.95p | 97.10p | 94.44p | 96.20p | 1605920 |
09/03/2011 | 96.00p | 96.55p | 95.20p | 96.00p | 2215010 |
08/03/2011 | 95.00p | 97.35p | 95.00p | 96.20p | 1411950 |
07/03/2011 | 95.30p | 96.58p | 94.35p | 95.95p | 3995670 |
04/03/2011 | 95.80p | 96.90p | 95.05p | 95.90p | 1300070 |
03/03/2011 | 93.15p | 95.55p | 92.65p | 95.45p | 10939490 |
02/03/2011 | 90.90p | 94.70p | 90.00p | 93.40p | 6495600 |
01/03/2011 | 89.95p | 90.30p | 88.90p | 90.00p | 12348140 |
28/02/2011 | 89.80p | 90.30p | 89.05p | 89.05p | 3947580 |
25/02/2011 | 87.15p | 90.85p | 87.11p | 89.80p | 3007940 |
24/02/2011 | 87.65p | 87.65p | 84.96p | 85.70p | 1675750 |
23/02/2011 | 86.70p | 87.05p | 85.60p | 86.95p | 959160 |
22/02/2011 | 89.30p | 89.30p | 87.25p | 87.50p | 822840 |
21/02/2011 | 89.75p | 90.35p | 88.35p | 88.60p | 1364490 |
18/02/2011 | 89.20p | 90.08p | 89.00p | 89.25p | 855760 |
17/02/2011 | 90.05p | 90.75p | 89.25p | 89.45p | 1157970 |
16/02/2011 | 89.15p | 90.25p | 89.15p | 89.40p | 1704080 |
15/02/2011 | 92.05p | 92.20p | 88.65p | 90.82p | 12883960 |
14/02/2011 | 88.85p | 92.40p | 88.85p | 91.70p | 2272720 |
11/02/2011 | 89.90p | 90.60p | 89.10p | 90.50p | 4152750 |
10/02/2011 | 90.45p | 91.30p | 90.05p | 90.65p | 4253890 |
09/02/2011 | 88.90p | 91.50p | 88.76p | 91.00p | 3714300 |
08/02/2011 | 87.70p | 89.45p | 87.70p | 89.45p | 995860 |
07/02/2011 | 85.15p | 88.80p | 83.55p | 88.40p | 1225150 |
04/02/2011 | 84.20p | 85.30p | 84.00p | 85.15p | 453130 |
03/02/2011 | 85.65p | 86.90p | 84.10p | 84.35p | 1661290 |
02/02/2011 | 85.20p | 86.70p | 85.20p | 86.40p | 1639340 |
01/02/2011 | 83.45p | 85.51p | 81.80p | 85.50p | 1593950 |
31/01/2011 | 83.50p | 83.90p | 80.45p | 83.60p | 2390170 |
28/01/2011 | 84.45p | 84.45p | 82.65p | 83.20p | 890070 |
27/01/2011 | 80.45p | 84.35p | 79.85p | 83.95p | 2341270 |
26/01/2011 | 79.75p | 80.90p | 79.45p | 80.45p | 3692090 |
25/01/2011 | 79.80p | 80.40p | 78.49p | 80.00p | 12093570 |
24/01/2011 | 78.35p | 79.50p | 78.35p | 79.00p | 1130500 |
21/01/2011 | 79.85p | 79.85p | 78.15p | 78.50p | 6708650 |
20/01/2011 | 80.00p | 80.00p | 78.75p | 79.55p | 3078430 |
19/01/2011 | 80.00p | 80.00p | 79.25p | 79.65p | 9593740 |
18/01/2011 | 77.40p | 81.00p | 77.40p | 79.90p | 8280430 |
17/01/2011 | 78.30p | 78.30p | 76.65p | 77.00p | 422900 |
14/01/2011 | 77.80p | 78.85p | 77.15p | 77.70p | 1564490 |
13/01/2011 | 79.70p | 79.70p | 77.15p | 77.40p | 970980 |
12/01/2011 | 80.35p | 81.50p | 79.60p | 79.95p | 1140460 |
11/01/2011 | 80.00p | 80.50p | 78.90p | 80.15p | 1255170 |
10/01/2011 | 79.80p | 80.00p | 78.50p | 79.30p | 847530 |
07/01/2011 | 80.75p | 81.08p | 80.05p | 80.85p | 1751110 |
06/01/2011 | 80.95p | 81.50p | 80.45p | 81.00p | 2821840 |
05/01/2011 | 80.80p | 81.55p | 80.55p | 81.10p | 1151030 |
04/01/2011 | 79.55p | 82.00p | 77.90p | 81.20p | 3896140 |
31/12/2010 | 79.20p | 79.55p | 77.90p | 77.90p | 123790 |
30/12/2010 | 77.75p | 78.90p | 77.00p | 78.90p | 557750 |
29/12/2010 | 77.65p | 78.69p | 76.95p | 76.95p | 522060 |
24/12/2010 | 79.10p | 79.15p | 77.80p | 77.80p | 45820 |
23/12/2010 | 78.20p | 79.30p | 77.85p | 78.05p | 911100 |
22/12/2010 | 80.30p | 80.30p | 78.85p | 79.30p | 720850 |
21/12/2010 | 78.70p | 80.35p | 78.70p | 80.15p | 594650 |
20/12/2010 | 78.95p | 80.35p | 78.35p | 80.10p | 1674190 |
17/12/2010 | 75.70p | 79.25p | 75.15p | 79.05p | 3133800 |
16/12/2010 | 73.90p | 75.60p | 73.65p | 75.20p | 928600 |
15/12/2010 | 77.05p | 77.30p | 74.20p | 74.30p | 1662400 |
14/12/2010 | 76.80p | 77.50p | 76.05p | 77.00p | 952040 |
13/12/2010 | 76.00p | 77.05p | 75.90p | 76.45p | 1578300 |
10/12/2010 | 74.85p | 76.00p | 74.55p | 75.55p | 834620 |
09/12/2010 | 75.35p | 75.70p | 74.30p | 75.20p | 563840 |
08/12/2010 | 75.55p | 76.20p | 75.25p | 75.45p | 1399840 |
07/12/2010 | 76.50p | 76.50p | 75.80p | 76.20p | 6608760 |
06/12/2010 | 76.35p | 76.35p | 75.40p | 75.90p | 2460400 |
03/12/2010 | 76.00p | 77.15p | 74.65p | 75.90p | 2885070 |
02/12/2010 | 77.10p | 77.10p | 75.40p | 75.70p | 3335880 |
01/12/2010 | 75.15p | 76.30p | 74.80p | 76.00p | 1459140 |
30/11/2010 | 75.80p | 76.10p | 74.50p | 75.00p | 1500580 |
29/11/2010 | 75.70p | 76.75p | 75.00p | 75.00p | 1660220 |
26/11/2010 | 74.95p | 75.70p | 73.80p | 75.00p | 1010050 |
25/11/2010 | 73.45p | 75.85p | 73.20p | 75.10p | 1088470 |
24/11/2010 | 74.90p | 74.90p | 73.30p | 73.65p | 1917220 |
23/11/2010 | 78.55p | 79.75p | 74.80p | 75.00p | 800570 |
22/11/2010 | 77.00p | 78.85p | 76.20p | 76.55p | 1541130 |
19/11/2010 | 76.65p | 77.00p | 75.90p | 76.25p | 561750 |
18/11/2010 | 79.05p | 79.05p | 75.85p | 77.00p | 2054880 |
17/11/2010 | 74.25p | 76.85p | 74.25p | 75.90p | 9331900 |
16/11/2010 | 77.40p | 78.55p | 75.50p | 75.50p | 1639500 |
15/11/2010 | 78.15p | 78.55p | 76.80p | 77.45p | 21462080 |
12/11/2010 | 76.65p | 78.65p | 75.40p | 78.25p | 984810 |
11/11/2010 | 78.10p | 78.10p | 75.76p | 77.45p | 1917890 |
10/11/2010 | 78.80p | 79.50p | 78.11p | 78.30p | 4788870 |
09/11/2010 | 79.60p | 79.70p | 78.45p | 78.50p | 881490 |
08/11/2010 | 79.00p | 80.05p | 78.40p | 79.45p | 1121740 |
05/11/2010 | 78.65p | 79.55p | 77.70p | 79.15p | 1719420 |
04/11/2010 | 79.55p | 79.55p | 77.75p | 78.25p | 580540 |
03/11/2010 | 79.00p | 79.35p | 77.30p | 78.35p | 1692180 |
02/11/2010 | 77.45p | 79.75p | 76.40p | 78.60p | 5874030 |
01/11/2010 | 79.75p | 80.50p | 78.60p | 78.75p | 744520 |
29/10/2010 | 80.65p | 80.65p | 78.90p | 79.60p | 3288490 |
28/10/2010 | 78.50p | 83.00p | 78.50p | 81.00p | 4668210 |
27/10/2010 | 78.40p | 78.50p | 77.30p | 78.00p | 2621520 |
26/10/2010 | 78.00p | 79.65p | 78.00p | 78.75p | 1676650 |
25/10/2010 | 78.10p | 78.90p | 77.00p | 78.50p | 1438310 |
22/10/2010 | 77.45p | 78.50p | 77.45p | 78.15p | 1367220 |
21/10/2010 | 76.30p | 77.65p | 76.25p | 77.25p | 5681600 |
20/10/2010 | 76.10p | 77.00p | 75.05p | 76.75p | 2101290 |
19/10/2010 | 76.95p | 77.20p | 76.00p | 76.50p | 4273400 |
18/10/2010 | 76.15p | 76.91p | 75.80p | 76.35p | 499230 |
15/10/2010 | 76.95p | 77.40p | 76.00p | 76.75p | 684060 |
14/10/2010 | 76.50p | 76.75p | 76.00p | 76.40p | 1755830 |
13/10/2010 | 74.90p | 77.10p | 74.85p | 76.50p | 5322740 |
12/10/2010 | 76.10p | 76.10p | 75.00p | 76.00p | 4652110 |
11/10/2010 | 75.80p | 76.90p | 75.10p | 75.80p | 1863110 |
08/10/2010 | 76.20p | 76.40p | 75.70p | 76.20p | 1799410 |
07/10/2010 | 76.00p | 76.50p | 75.50p | 75.90p | 14429100 |
06/10/2010 | 75.25p | 76.30p | 74.40p | 75.75p | 1189990 |
*Close Price adjusted for both dividends and splits