Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2012 | 304.10p | 306.20p | 300.50p | 301.30p | 9277060 |
04/05/2012 | 307.10p | 309.00p | 303.90p | 305.00p | 7277757 |
03/05/2012 | 310.10p | 312.00p | 304.70p | 307.80p | 4903900 |
02/05/2012 | 310.80p | 311.90p | 282.10p | 308.90p | 4790618 |
01/05/2012 | 307.20p | 311.40p | 306.55p | 309.20p | 2752522 |
30/04/2012 | 307.80p | 309.40p | 306.70p | 307.90p | 4900089 |
27/04/2012 | 307.30p | 309.40p | 306.60p | 307.20p | 4870448 |
26/04/2012 | 308.80p | 309.00p | 305.24p | 307.60p | 4855048 |
25/04/2012 | 310.00p | 311.30p | 306.60p | 307.90p | 6287227 |
24/04/2012 | 308.00p | 310.00p | 306.80p | 308.90p | 6519543 |
23/04/2012 | 312.20p | 313.10p | 306.60p | 307.80p | 4037033 |
20/04/2012 | 311.80p | 314.30p | 310.60p | 313.00p | 5072818 |
19/04/2012 | 311.40p | 316.60p | 309.60p | 311.20p | 6019161 |
18/04/2012 | 311.00p | 313.50p | 309.40p | 309.80p | 7445258 |
17/04/2012 | 305.60p | 310.50p | 304.67p | 309.20p | 4905427 |
16/04/2012 | 300.90p | 306.50p | 300.40p | 305.20p | 4742497 |
13/04/2012 | 302.10p | 303.90p | 300.30p | 302.00p | 4405347 |
12/04/2012 | 300.30p | 304.30p | 299.57p | 302.30p | 4490130 |
11/04/2012 | 298.50p | 301.14p | 297.04p | 300.00p | 5246939 |
10/04/2012 | 301.80p | 303.92p | 298.30p | 298.30p | 4661563 |
05/04/2012 | 303.00p | 304.34p | 299.34p | 303.20p | 5317403 |
04/04/2012 | 309.10p | 309.10p | 301.70p | 302.70p | 5653264 |
03/04/2012 | 314.90p | 317.40p | 308.70p | 309.50p | 7614464 |
02/04/2012 | 312.70p | 314.00p | 308.20p | 314.00p | 3644732 |
30/03/2012 | 308.60p | 313.13p | 306.99p | 311.30p | 4238210 |
29/03/2012 | 313.70p | 313.70p | 307.00p | 308.50p | 4803903 |
28/03/2012 | 315.60p | 317.59p | 313.70p | 313.90p | 3831865 |
27/03/2012 | 321.50p | 321.80p | 315.20p | 315.60p | 5230027 |
26/03/2012 | 318.00p | 320.17p | 317.05p | 319.30p | 3678446 |
23/03/2012 | 317.00p | 320.00p | 314.40p | 316.40p | 7230986 |
22/03/2012 | 319.30p | 319.90p | 313.00p | 315.50p | 7271413 |
21/03/2012 | 312.00p | 320.28p | 310.27p | 319.30p | 13637761 |
20/03/2012 | 305.30p | 307.70p | 303.40p | 305.50p | 6555753 |
19/03/2012 | 303.10p | 306.20p | 301.40p | 304.60p | 4864551 |
16/03/2012 | 301.10p | 304.40p | 300.00p | 303.00p | 10807884 |
15/03/2012 | 302.90p | 304.40p | 298.50p | 300.50p | 4883290 |
14/03/2012 | 305.00p | 306.10p | 302.10p | 302.50p | 5317082 |
13/03/2012 | 301.40p | 309.60p | 300.30p | 304.70p | 5621796 |
12/03/2012 | 298.00p | 300.94p | 296.60p | 299.90p | 4354673 |
09/03/2012 | 293.80p | 299.40p | 293.80p | 297.50p | 4516152 |
08/03/2012 | 294.20p | 297.40p | 293.20p | 294.20p | 6376831 |
07/03/2012 | 289.10p | 293.30p | 287.50p | 292.90p | 4794474 |
06/03/2012 | 293.80p | 293.80p | 289.00p | 289.00p | 4942174 |
05/03/2012 | 293.30p | 295.83p | 290.50p | 294.10p | 3934467 |
02/03/2012 | 296.00p | 297.70p | 293.40p | 294.70p | 5559074 |
01/03/2012 | 298.00p | 298.91p | 295.20p | 296.70p | 4737535 |
29/02/2012 | 300.00p | 303.70p | 298.10p | 298.30p | 4739176 |
28/02/2012 | 299.30p | 303.61p | 296.40p | 300.30p | 6078082 |
27/02/2012 | 300.50p | 302.90p | 296.73p | 298.90p | 4116340 |
24/02/2012 | 300.40p | 302.78p | 297.90p | 301.50p | 3954921 |
23/02/2012 | 305.10p | 305.75p | 298.20p | 298.90p | 6091642 |
22/02/2012 | 305.80p | 306.93p | 303.70p | 304.90p | 5193401 |
21/02/2012 | 304.30p | 307.20p | 302.30p | 306.00p | 6568523 |
20/02/2012 | 302.60p | 304.95p | 298.93p | 304.20p | 4627469 |
17/02/2012 | 298.90p | 301.90p | 296.90p | 301.50p | 8939076 |
16/02/2012 | 289.30p | 298.20p | 286.80p | 296.00p | 8970642 |
15/02/2012 | 291.60p | 292.90p | 288.00p | 290.10p | 6181322 |
14/02/2012 | 291.00p | 293.20p | 288.08p | 289.90p | 4740661 |
13/02/2012 | 290.80p | 292.30p | 289.70p | 291.10p | 2793017 |
10/02/2012 | 292.10p | 293.31p | 288.86p | 290.40p | 3909805 |
09/02/2012 | 295.10p | 297.10p | 290.80p | 292.20p | 3584253 |
08/02/2012 | 294.30p | 296.32p | 293.60p | 294.50p | 2750261 |
07/02/2012 | 295.30p | 296.10p | 291.00p | 294.40p | 3421978 |
06/02/2012 | 294.90p | 296.00p | 291.30p | 295.10p | 3036608 |
03/02/2012 | 289.10p | 295.13p | 287.80p | 295.10p | 5953558 |
02/02/2012 | 294.00p | 295.00p | 288.20p | 288.70p | 6559178 |
01/02/2012 | 289.90p | 294.20p | 289.10p | 294.00p | 3812548 |
31/01/2012 | 289.50p | 290.75p | 287.40p | 288.40p | 7071146 |
30/01/2012 | 287.50p | 289.85p | 285.80p | 289.30p | 4816863 |
27/01/2012 | 289.00p | 290.63p | 286.90p | 288.60p | 2436633 |
26/01/2012 | 290.10p | 291.33p | 287.70p | 289.20p | 3164796 |
25/01/2012 | 291.40p | 292.10p | 287.47p | 289.70p | 3810696 |
24/01/2012 | 289.40p | 291.00p | 288.30p | 290.30p | 4074791 |
23/01/2012 | 290.80p | 293.13p | 289.30p | 290.50p | 4592968 |
20/01/2012 | 289.30p | 290.90p | 286.20p | 290.60p | 6145538 |
19/01/2012 | 285.00p | 288.60p | 280.90p | 287.90p | 6236985 |
18/01/2012 | 286.00p | 287.25p | 283.30p | 286.40p | 5967139 |
17/01/2012 | 285.90p | 287.92p | 282.90p | 285.30p | 3990295 |
16/01/2012 | 283.10p | 285.77p | 280.30p | 283.20p | 5957769 |
13/01/2012 | 287.00p | 288.99p | 281.68p | 284.10p | 8751714 |
12/01/2012 | 290.10p | 292.00p | 280.30p | 285.90p | 22940914 |
11/01/2012 | 306.00p | 310.46p | 295.20p | 302.10p | 6855877 |
10/01/2012 | 302.50p | 307.00p | 300.30p | 305.90p | 4644137 |
09/01/2012 | 300.00p | 301.44p | 297.30p | 300.00p | 3121409 |
06/01/2012 | 297.70p | 302.55p | 295.60p | 298.80p | 6629003 |
05/01/2012 | 307.20p | 308.70p | 296.30p | 298.00p | 5051673 |
04/01/2012 | 309.70p | 312.50p | 304.30p | 305.50p | 5293761 |
03/01/2012 | 305.00p | 310.60p | 302.80p | 310.30p | 5259508 |
30/12/2011 | 297.30p | 302.90p | 295.10p | 302.90p | 1266391 |
29/12/2011 | 296.00p | 298.00p | 294.20p | 296.00p | 1371345 |
28/12/2011 | 296.80p | 298.40p | 294.50p | 296.10p | 2305039 |
23/12/2011 | 292.10p | 295.20p | 289.60p | 295.20p | 758518 |
22/12/2011 | 288.00p | 293.50p | 288.00p | 290.30p | 1857069 |
21/12/2011 | 293.60p | 295.30p | 286.10p | 287.30p | 3441882 |
20/12/2011 | 287.10p | 294.78p | 287.00p | 292.90p | 2471436 |
19/12/2011 | 285.80p | 290.60p | 285.00p | 288.20p | 1921871 |
16/12/2011 | 291.10p | 292.30p | 287.70p | 287.70p | 5642273 |
15/12/2011 | 290.60p | 293.00p | 288.80p | 289.90p | 2681291 |
14/12/2011 | 291.50p | 294.93p | 288.60p | 288.60p | 3896746 |
13/12/2011 | 293.70p | 295.60p | 292.20p | 294.20p | 2988132 |
12/12/2011 | 296.40p | 297.19p | 292.70p | 292.70p | 2254192 |
09/12/2011 | 292.00p | 298.90p | 290.79p | 297.20p | 4228073 |
08/12/2011 | 297.00p | 299.20p | 292.90p | 293.50p | 4217543 |
07/12/2011 | 297.10p | 297.90p | 290.50p | 295.50p | 4804196 |
06/12/2011 | 297.10p | 302.20p | 292.80p | 294.90p | 3943844 |
05/12/2011 | 301.50p | 302.12p | 297.40p | 298.40p | 3785944 |
02/12/2011 | 305.40p | 306.10p | 297.30p | 299.10p | 4728921 |
01/12/2011 | 303.20p | 308.74p | 302.70p | 303.20p | 5621070 |
30/11/2011 | 295.10p | 304.00p | 292.70p | 304.00p | 5944921 |
29/11/2011 | 294.20p | 298.30p | 292.50p | 297.50p | 3276209 |
28/11/2011 | 288.50p | 295.50p | 287.00p | 293.60p | 3374048 |
25/11/2011 | 283.30p | 287.77p | 280.50p | 286.00p | 3633451 |
24/11/2011 | 287.70p | 288.50p | 282.92p | 284.20p | 2877959 |
23/11/2011 | 285.90p | 291.90p | 285.90p | 287.20p | 3385654 |
22/11/2011 | 292.70p | 296.00p | 287.40p | 288.20p | 3548093 |
21/11/2011 | 296.70p | 297.70p | 291.40p | 291.80p | 4131218 |
18/11/2011 | 298.30p | 301.63p | 294.50p | 298.60p | 4078621 |
17/11/2011 | 299.90p | 301.30p | 295.70p | 299.00p | 4699141 |
16/11/2011 | 300.10p | 306.01p | 298.60p | 300.40p | 4780556 |
15/11/2011 | 302.40p | 307.20p | 300.20p | 305.40p | 3447811 |
14/11/2011 | 306.40p | 307.50p | 302.32p | 304.00p | 2615586 |
11/11/2011 | 296.50p | 309.10p | 295.87p | 307.10p | 4753274 |
10/11/2011 | 292.10p | 300.52p | 292.10p | 296.70p | 5389229 |
09/11/2011 | 301.80p | 304.90p | 297.60p | 297.60p | 4117977 |
08/11/2011 | 298.00p | 303.20p | 298.00p | 300.30p | 2358691 |
07/11/2011 | 299.80p | 301.10p | 295.80p | 298.60p | 2716617 |
04/11/2011 | 304.10p | 305.20p | 299.60p | 302.00p | 2885279 |
03/11/2011 | 294.10p | 303.50p | 292.80p | 302.10p | 3357553 |
02/11/2011 | 294.20p | 297.70p | 290.20p | 297.20p | 4613202 |
01/11/2011 | 295.70p | 295.70p | 288.10p | 290.30p | 4770878 |
31/10/2011 | 302.50p | 304.30p | 299.10p | 299.10p | 5204827 |
28/10/2011 | 308.50p | 310.98p | 301.70p | 303.70p | 5059312 |
27/10/2011 | 312.00p | 314.90p | 304.80p | 307.60p | 4488181 |
26/10/2011 | 302.50p | 303.70p | 300.70p | 303.50p | 3922539 |
25/10/2011 | 306.00p | 307.10p | 300.20p | 303.00p | 4061692 |
24/10/2011 | 306.00p | 308.90p | 304.68p | 306.50p | 6586827 |
21/10/2011 | 301.30p | 306.20p | 299.60p | 306.00p | 5514543 |
20/10/2011 | 298.40p | 303.20p | 297.10p | 299.50p | 2971679 |
19/10/2011 | 299.90p | 302.20p | 299.60p | 302.10p | 3164977 |
18/10/2011 | 299.20p | 300.70p | 295.30p | 298.50p | 2706900 |
17/10/2011 | 299.40p | 303.00p | 297.10p | 300.30p | 4936740 |
14/10/2011 | 294.20p | 300.90p | 293.50p | 298.70p | 3610356 |
13/10/2011 | 291.20p | 295.30p | 290.80p | 295.30p | 3550354 |
12/10/2011 | 293.00p | 297.15p | 291.09p | 293.80p | 5244315 |
11/10/2011 | 296.70p | 301.41p | 292.70p | 294.70p | 3576255 |
10/10/2011 | 293.70p | 300.00p | 292.20p | 298.40p | 2392449 |
07/10/2011 | 294.70p | 298.00p | 291.60p | 292.20p | 4525987 |
06/10/2011 | 284.60p | 293.70p | 284.60p | 293.60p | 5791900 |
05/10/2011 | 280.20p | 289.30p | 279.20p | 284.60p | 7968630 |
04/10/2011 | 279.70p | 281.30p | 274.20p | 274.70p | 5166948 |
03/10/2011 | 268.50p | 282.00p | 268.50p | 281.10p | 5588869 |
30/09/2011 | 271.90p | 275.30p | 271.10p | 274.80p | 4069355 |
29/09/2011 | 273.00p | 275.10p | 271.00p | 274.30p | 4687579 |
28/09/2011 | 277.40p | 280.03p | 272.60p | 274.40p | 2117999 |
27/09/2011 | 276.10p | 280.45p | 273.60p | 278.30p | 3359663 |
26/09/2011 | 262.80p | 277.60p | 262.80p | 270.90p | 7413484 |
23/09/2011 | 267.00p | 268.90p | 258.00p | 266.30p | 6334747 |
22/09/2011 | 269.90p | 271.53p | 260.30p | 263.50p | 9875437 |
21/09/2011 | 281.10p | 281.70p | 274.50p | 274.50p | 6661860 |
20/09/2011 | 278.70p | 282.40p | 278.30p | 281.00p | 4877714 |
19/09/2011 | 280.50p | 284.30p | 280.00p | 280.60p | 2462551 |
16/09/2011 | 284.00p | 287.90p | 280.21p | 285.90p | 9154792 |
15/09/2011 | 280.90p | 287.42p | 280.40p | 282.40p | 3786875 |
14/09/2011 | 275.90p | 281.75p | 275.50p | 278.80p | 3617657 |
13/09/2011 | 279.60p | 279.70p | 272.80p | 276.90p | 4469318 |
12/09/2011 | 280.00p | 282.50p | 274.10p | 275.60p | 2023103 |
09/09/2011 | 294.90p | 295.20p | 285.10p | 285.70p | 4181829 |
08/09/2011 | 294.50p | 298.80p | 293.30p | 296.00p | 4042060 |
07/09/2011 | 294.00p | 295.19p | 290.80p | 293.50p | 3018753 |
06/09/2011 | 287.30p | 290.38p | 285.40p | 288.90p | 3146323 |
05/09/2011 | 292.80p | 295.80p | 286.70p | 287.10p | 3037570 |
02/09/2011 | 298.90p | 300.48p | 295.40p | 297.40p | 3072366 |
01/09/2011 | 300.60p | 303.10p | 297.30p | 302.20p | 3850081 |
31/08/2011 | 292.30p | 302.20p | 292.30p | 299.90p | 4146376 |
30/08/2011 | 294.90p | 296.33p | 290.30p | 292.70p | 4342077 |
26/08/2011 | 294.90p | 296.61p | 287.10p | 292.00p | 4788500 |
25/08/2011 | 307.90p | 307.90p | 294.50p | 296.00p | 3530245 |
24/08/2011 | 304.80p | 308.10p | 301.00p | 305.50p | 3311163 |
23/08/2011 | 304.40p | 307.00p | 300.50p | 302.90p | 2792716 |
22/08/2011 | 294.30p | 305.18p | 293.90p | 301.70p | 4217948 |
19/08/2011 | 296.70p | 300.60p | 289.40p | 296.40p | 6263134 |
18/08/2011 | 301.40p | 305.39p | 296.40p | 298.00p | 5881551 |
17/08/2011 | 301.30p | 306.80p | 300.10p | 304.30p | 4126064 |
16/08/2011 | 297.70p | 303.93p | 295.00p | 302.50p | 6250300 |
15/08/2011 | 302.00p | 302.70p | 297.40p | 299.80p | 5036378 |
12/08/2011 | 297.00p | 301.08p | 295.50p | 299.90p | 6601263 |
11/08/2011 | 293.30p | 297.40p | 284.90p | 296.90p | 9664502 |
10/08/2011 | 294.90p | 297.23p | 282.90p | 285.50p | 10191138 |
09/08/2011 | 280.40p | 291.15p | 271.00p | 289.80p | 12574940 |
08/08/2011 | 286.10p | 293.07p | 280.40p | 280.40p | 6950975 |
05/08/2011 | 281.90p | 298.90p | 277.20p | 288.30p | 11799190 |
04/08/2011 | 299.00p | 299.30p | 287.40p | 288.50p | 7364179 |
03/08/2011 | 300.00p | 302.50p | 294.50p | 295.30p | 7791309 |
02/08/2011 | 301.00p | 305.00p | 300.30p | 300.90p | 9049697 |
01/08/2011 | 306.90p | 309.30p | 301.00p | 301.80p | 5739312 |
29/07/2011 | 304.20p | 305.50p | 301.40p | 304.10p | 8222725 |
28/07/2011 | 305.00p | 307.70p | 303.86p | 307.00p | 2995281 |
27/07/2011 | 312.00p | 312.10p | 305.70p | 306.50p | 4409071 |
26/07/2011 | 312.00p | 313.40p | 309.90p | 312.20p | 3912738 |
25/07/2011 | 315.10p | 316.50p | 311.00p | 311.90p | 3267988 |
*Close Price adjusted for both dividends and splits