Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2010 | 268.25p | 273.43p | 268.00p | 268.00p | 8133 |
29/11/2010 | 271.00p | 274.43p | 269.92p | 271.00p | 3840 |
26/11/2010 | 273.00p | 274.35p | 268.36p | 271.00p | 16497 |
25/11/2010 | 270.50p | 273.00p | 270.16p | 273.00p | 32325 |
24/11/2010 | 266.00p | 270.50p | 265.50p | 268.75p | 26628 |
23/11/2010 | 272.75p | 273.10p | 270.50p | 270.50p | 1579 |
22/11/2010 | 271.75p | 277.87p | 271.00p | 272.75p | 6979 |
19/11/2010 | 273.75p | 273.75p | 269.25p | 271.75p | 20570 |
18/11/2010 | 268.50p | 272.75p | 268.50p | 271.00p | 12603 |
17/11/2010 | 265.25p | 272.00p | 265.25p | 268.50p | 28445 |
16/11/2010 | 267.50p | 272.06p | 266.50p | 266.50p | 25167 |
15/11/2010 | 270.50p | 273.75p | 270.00p | 271.50p | 26206 |
12/11/2010 | 272.00p | 273.25p | 267.00p | 270.50p | 15200 |
11/11/2010 | 266.00p | 272.25p | 266.00p | 270.50p | 7000 |
10/11/2010 | 272.25p | 272.50p | 266.00p | 266.00p | 30505 |
09/11/2010 | 271.25p | 274.00p | 266.90p | 274.00p | 31601 |
08/11/2010 | 269.75p | 270.00p | 268.25p | 268.25p | 9010 |
05/11/2010 | 266.00p | 271.75p | 265.00p | 269.00p | 14722 |
04/11/2010 | 266.00p | 272.00p | 266.00p | 269.50p | 19700 |
03/11/2010 | 264.00p | 268.75p | 264.00p | 264.75p | 12665 |
02/11/2010 | 266.50p | 270.00p | 263.25p | 265.25p | 24924 |
01/11/2010 | 269.50p | 270.00p | 263.50p | 266.50p | 7596 |
29/10/2010 | 265.00p | 269.50p | 264.00p | 269.50p | 29087 |
28/10/2010 | 266.50p | 272.75p | 265.00p | 269.00p | 13790 |
27/10/2010 | 270.00p | 273.00p | 264.00p | 266.50p | 23825 |
26/10/2010 | 270.00p | 270.00p | 269.00p | 270.00p | 5130 |
25/10/2010 | 270.00p | 270.00p | 267.00p | 267.00p | 54972 |
22/10/2010 | 268.50p | 269.00p | 265.25p | 268.50p | 58048 |
21/10/2010 | 270.00p | 270.00p | 267.50p | 268.50p | 7657 |
20/10/2010 | 265.00p | 270.00p | 265.00p | 270.00p | 39052 |
19/10/2010 | 268.00p | 269.00p | 265.00p | 267.50p | 42177 |
18/10/2010 | 266.00p | 269.00p | 264.75p | 268.00p | 29418 |
15/10/2010 | 267.00p | 272.00p | 266.50p | 270.00p | 7959 |
14/10/2010 | 266.00p | 273.00p | 266.00p | 269.50p | 20225 |
13/10/2010 | 264.00p | 264.00p | 261.75p | 263.50p | 3000 |
12/10/2010 | 260.00p | 264.00p | 260.00p | 264.00p | 4508 |
11/10/2010 | 264.00p | 268.00p | 264.00p | 265.00p | 3823 |
08/10/2010 | 268.50p | 268.50p | 264.00p | 264.00p | 2000 |
07/10/2010 | 264.00p | 267.19p | 260.21p | 264.25p | 4919 |
06/10/2010 | 262.00p | 268.75p | 262.00p | 264.00p | 10456 |
05/10/2010 | 259.00p | 263.00p | 259.00p | 263.00p | 31674 |
04/10/2010 | 258.00p | 261.75p | 258.00p | 258.50p | 3881 |
01/10/2010 | 257.50p | 261.20p | 256.00p | 258.00p | 10555 |
30/09/2010 | 258.00p | 261.00p | 257.50p | 257.50p | 3000 |
29/09/2010 | 257.50p | 261.50p | 257.50p | 258.00p | 5203 |
28/09/2010 | 254.00p | 261.00p | 254.00p | 257.50p | 10443 |
27/09/2010 | 254.00p | 258.50p | 254.00p | 258.50p | 3500 |
24/09/2010 | 246.00p | 252.00p | 244.00p | 252.00p | 5223 |
23/09/2010 | 248.00p | 248.00p | 244.50p | 244.50p | 6216 |
22/09/2010 | 250.00p | 250.00p | 249.52p | 250.00p | 11857 |
21/09/2010 | 248.75p | 251.17p | 248.50p | 249.00p | 33786 |
20/09/2010 | 249.50p | 249.50p | 247.00p | 248.75p | 21500 |
17/09/2010 | 249.50p | 249.50p | 247.00p | 249.50p | 4135 |
16/09/2010 | 249.50p | 253.00p | 249.50p | 249.50p | 3531 |
15/09/2010 | 246.00p | 252.30p | 246.00p | 249.50p | 5120 |
14/09/2010 | 253.00p | 253.00p | 246.00p | 246.00p | 7425 |
13/09/2010 | 248.00p | 252.99p | 246.70p | 249.50p | 8633 |
10/09/2010 | 246.00p | 250.00p | 242.00p | 248.00p | 18085 |
09/09/2010 | 240.00p | 245.35p | 240.00p | 240.00p | 2917 |
08/09/2010 | 243.00p | 245.75p | 239.75p | 242.75p | 6141 |
07/09/2010 | 241.00p | 247.75p | 241.00p | 245.25p | 23868 |
06/09/2010 | 242.50p | 247.30p | 241.00p | 244.50p | 48073 |
03/09/2010 | 240.50p | 243.79p | 240.11p | 242.50p | 11490 |
02/09/2010 | 237.00p | 243.29p | 237.00p | 240.50p | 11071 |
01/09/2010 | 235.00p | 239.75p | 235.00p | 239.75p | 12247 |
31/08/2010 | 235.50p | 235.50p | 234.00p | 235.00p | 11764 |
27/08/2010 | 238.50p | 238.50p | 232.50p | 235.50p | 3256 |
26/08/2010 | 235.00p | 238.50p | 230.00p | 238.50p | 12838 |
25/08/2010 | 231.00p | 236.50p | 231.00p | 235.00p | 6146 |
24/08/2010 | 235.00p | 236.00p | 229.00p | 234.50p | 6229 |
23/08/2010 | 233.50p | 236.69p | 233.50p | 234.00p | 242 |
20/08/2010 | 235.25p | 238.76p | 231.31p | 233.50p | 9625 |
19/08/2010 | 236.50p | 241.50p | 235.25p | 235.25p | 5684 |
18/08/2010 | 238.50p | 239.25p | 236.50p | 236.50p | 10188 |
17/08/2010 | 239.50p | 239.50p | 232.91p | 239.50p | 16532 |
16/08/2010 | 238.00p | 238.01p | 232.50p | 234.50p | 10764 |
13/08/2010 | 231.50p | 238.00p | 231.00p | 238.00p | 16506 |
12/08/2010 | 231.00p | 233.00p | 229.50p | 231.50p | 11825 |
11/08/2010 | 235.00p | 235.00p | 232.00p | 235.00p | 2119 |
10/08/2010 | 238.50p | 238.50p | 237.50p | 237.50p | 0 |
09/08/2010 | 236.00p | 241.99p | 236.00p | 238.50p | 8164 |
06/08/2010 | 241.00p | 241.00p | 235.00p | 237.00p | 12514 |
05/08/2010 | 241.00p | 241.00p | 234.00p | 241.00p | 2506 |
04/08/2010 | 239.50p | 239.50p | 237.50p | 237.50p | 0 |
03/08/2010 | 239.00p | 241.99p | 236.50p | 239.50p | 12535 |
02/08/2010 | 235.50p | 239.00p | 235.50p | 239.00p | 0 |
30/07/2010 | 237.25p | 237.25p | 233.40p | 235.50p | 896 |
29/07/2010 | 237.25p | 239.01p | 237.25p | 237.25p | 628 |
28/07/2010 | 237.00p | 242.67p | 236.15p | 237.25p | 13957 |
27/07/2010 | 240.50p | 242.49p | 237.00p | 239.75p | 16392 |
26/07/2010 | 239.50p | 242.99p | 239.50p | 240.50p | 4065 |
23/07/2010 | 243.00p | 243.00p | 239.50p | 239.50p | 186 |
22/07/2010 | 235.00p | 240.00p | 232.50p | 236.00p | 6877 |
21/07/2010 | 237.00p | 237.00p | 232.50p | 234.50p | 9685 |
20/07/2010 | 237.00p | 237.90p | 236.90p | 237.00p | 12359 |
19/07/2010 | 231.50p | 235.00p | 230.50p | 235.00p | 5063 |
16/07/2010 | 233.00p | 237.50p | 231.50p | 231.50p | 4100 |
15/07/2010 | 237.00p | 237.00p | 232.50p | 234.50p | 14838 |
14/07/2010 | 232.00p | 234.50p | 232.00p | 234.50p | 5262 |
13/07/2010 | 233.00p | 236.50p | 232.00p | 234.50p | 19302 |
12/07/2010 | 236.00p | 236.00p | 231.50p | 233.00p | 7787 |
09/07/2010 | 236.00p | 236.00p | 232.00p | 236.00p | 3047 |
08/07/2010 | 233.00p | 235.50p | 231.90p | 235.50p | 2288 |
07/07/2010 | 232.00p | 234.00p | 228.00p | 233.00p | 5417 |
06/07/2010 | 234.00p | 234.00p | 232.00p | 232.00p | 6242 |
05/07/2010 | 229.50p | 229.50p | 229.50p | 229.50p | 0 |
02/07/2010 | 229.00p | 232.50p | 226.00p | 229.50p | 36083 |
01/07/2010 | 226.00p | 229.00p | 226.00p | 229.00p | 17817 |
30/06/2010 | 225.00p | 230.50p | 225.00p | 230.50p | 8320 |
29/06/2010 | 231.00p | 235.00p | 225.00p | 225.00p | 17843 |
28/06/2010 | 234.50p | 234.50p | 231.50p | 234.50p | 8603 |
25/06/2010 | 234.50p | 236.00p | 234.50p | 234.50p | 5100 |
24/06/2010 | 234.50p | 236.00p | 234.50p | 234.50p | 50 |
23/06/2010 | 233.00p | 239.00p | 231.50p | 234.50p | 10530 |
22/06/2010 | 235.00p | 239.00p | 233.00p | 237.50p | 25957 |
21/06/2010 | 239.25p | 239.25p | 236.00p | 237.50p | 18216 |
18/06/2010 | 236.75p | 244.00p | 235.60p | 244.00p | 100721 |
17/06/2010 | 242.00p | 242.50p | 235.00p | 235.50p | 24385 |
16/06/2010 | 236.50p | 238.50p | 236.00p | 238.50p | 9581 |
15/06/2010 | 240.75p | 241.00p | 238.50p | 238.50p | 4288 |
14/06/2010 | 239.50p | 242.50p | 238.50p | 240.75p | 18000 |
11/06/2010 | 240.00p | 243.00p | 237.00p | 239.50p | 23343 |
10/06/2010 | 230.00p | 239.00p | 230.00p | 239.00p | 28612 |
09/06/2010 | 239.00p | 240.00p | 232.50p | 234.50p | 29839 |
08/06/2010 | 236.50p | 239.45p | 231.50p | 234.50p | 4724 |
07/06/2010 | 236.00p | 240.00p | 236.00p | 236.50p | 7691 |
04/06/2010 | 241.00p | 247.30p | 241.00p | 241.50p | 7916 |
03/06/2010 | 239.50p | 247.70p | 239.50p | 245.00p | 1790 |
02/06/2010 | 241.50p | 242.00p | 236.88p | 239.50p | 5000 |
01/06/2010 | 243.00p | 243.00p | 241.50p | 241.50p | 0 |
28/05/2010 | 245.00p | 251.00p | 241.88p | 243.00p | 15160 |
27/05/2010 | 246.50p | 249.22p | 244.00p | 246.50p | 4336 |
26/05/2010 | 247.00p | 249.50p | 241.00p | 246.50p | 14864 |
25/05/2010 | 234.25p | 240.00p | 231.00p | 240.00p | 9601 |
24/05/2010 | 247.00p | 247.00p | 247.00p | 247.00p | 1828 |
21/05/2010 | 240.00p | 242.00p | 236.00p | 240.00p | 32125 |
20/05/2010 | 246.00p | 246.00p | 242.00p | 242.00p | 6897 |
19/05/2010 | 247.00p | 249.00p | 243.50p | 245.00p | 5898 |
18/05/2010 | 252.00p | 255.67p | 251.25p | 251.25p | 9271 |
17/05/2010 | 252.50p | 254.71p | 249.00p | 252.00p | 44875 |
14/05/2010 | 254.25p | 258.00p | 250.00p | 252.50p | 183829 |
13/05/2010 | 251.50p | 257.50p | 249.00p | 254.25p | 17350 |
12/05/2010 | 250.00p | 251.50p | 245.00p | 251.50p | 35691 |
11/05/2010 | 248.00p | 250.00p | 245.25p | 248.25p | 8880 |
10/05/2010 | 252.00p | 258.00p | 247.00p | 258.00p | 22145 |
07/05/2010 | 243.00p | 248.00p | 240.00p | 244.50p | 40820 |
06/05/2010 | 246.00p | 249.00p | 241.00p | 249.00p | 9042 |
05/05/2010 | 247.00p | 248.00p | 239.50p | 243.00p | 21741 |
04/05/2010 | 255.50p | 255.50p | 248.21p | 250.50p | 4565 |
30/04/2010 | 255.00p | 256.50p | 254.50p | 256.50p | 5470 |
29/04/2010 | 252.50p | 256.00p | 252.50p | 255.00p | 6587 |
28/04/2010 | 246.00p | 252.50p | 246.00p | 252.50p | 24150 |
27/04/2010 | 255.00p | 256.19p | 249.50p | 249.50p | 24839 |
26/04/2010 | 258.50p | 258.50p | 255.68p | 258.50p | 1440 |
23/04/2010 | 255.68p | 261.18p | 255.68p | 258.50p | 883 |
22/04/2010 | 261.50p | 262.17p | 254.00p | 254.00p | 23386 |
21/04/2010 | 260.00p | 261.50p | 257.60p | 261.50p | 25159 |
20/04/2010 | 254.50p | 259.25p | 254.50p | 259.25p | 42529 |
19/04/2010 | 252.50p | 257.50p | 252.50p | 257.50p | 8693 |
16/04/2010 | 255.75p | 259.18p | 254.00p | 257.00p | 1628 |
15/04/2010 | 258.00p | 258.20p | 252.00p | 255.75p | 12481 |
14/04/2010 | 258.00p | 258.00p | 252.00p | 258.00p | 10197 |
13/04/2010 | 252.00p | 256.44p | 252.00p | 255.00p | 9582 |
12/04/2010 | 254.00p | 254.00p | 251.10p | 253.75p | 85 |
09/04/2010 | 252.00p | 255.19p | 252.00p | 254.00p | 9706 |
08/04/2010 | 250.00p | 252.70p | 248.10p | 251.25p | 10385 |
07/04/2010 | 250.00p | 255.00p | 249.00p | 250.00p | 12951 |
06/04/2010 | 253.50p | 253.50p | 250.00p | 251.75p | 12376 |
01/04/2010 | 245.00p | 247.50p | 245.00p | 247.50p | 13140 |
31/03/2010 | 246.00p | 250.75p | 244.50p | 249.50p | 21651 |
30/03/2010 | 250.00p | 251.50p | 246.50p | 249.75p | 29180 |
29/03/2010 | 251.00p | 255.00p | 249.50p | 253.50p | 37429 |
26/03/2010 | 254.50p | 254.50p | 251.00p | 252.50p | 13236 |
25/03/2010 | 253.50p | 257.00p | 251.00p | 254.50p | 11903 |
24/03/2010 | 256.00p | 256.00p | 251.00p | 253.50p | 19788 |
23/03/2010 | 250.00p | 255.00p | 247.83p | 255.00p | 29677 |
22/03/2010 | 255.00p | 255.00p | 247.83p | 250.50p | 8454 |
19/03/2010 | 254.50p | 256.50p | 251.00p | 255.00p | 28101 |
18/03/2010 | 251.50p | 254.50p | 251.50p | 254.50p | 20276 |
17/03/2010 | 253.00p | 254.50p | 251.83p | 253.00p | 16829 |
16/03/2010 | 244.00p | 253.00p | 244.00p | 253.00p | 79169 |
15/03/2010 | 244.00p | 248.00p | 243.00p | 243.00p | 12507 |
12/03/2010 | 247.00p | 247.22p | 245.33p | 246.50p | 17661 |
11/03/2010 | 246.00p | 247.00p | 244.50p | 247.00p | 29775 |
10/03/2010 | 245.00p | 245.23p | 244.20p | 245.00p | 29080 |
09/03/2010 | 244.50p | 245.80p | 243.00p | 245.00p | 23000 |
08/03/2010 | 244.50p | 245.23p | 243.20p | 244.50p | 3310 |
05/03/2010 | 243.00p | 244.50p | 243.00p | 244.50p | 13486 |
04/03/2010 | 240.00p | 243.00p | 240.00p | 243.00p | 12025 |
03/03/2010 | 239.50p | 241.00p | 239.50p | 241.00p | 3107 |
02/03/2010 | 242.50p | 245.80p | 241.20p | 243.50p | 24359 |
01/03/2010 | 242.00p | 243.50p | 239.50p | 242.50p | 26046 |
26/02/2010 | 235.00p | 241.25p | 235.00p | 239.75p | 9697 |
25/02/2010 | 239.00p | 240.90p | 235.00p | 235.00p | 29539 |
24/02/2010 | 240.00p | 241.75p | 237.00p | 240.50p | 18187 |
23/02/2010 | 241.00p | 242.00p | 239.00p | 240.00p | 13200 |
22/02/2010 | 238.75p | 241.00p | 238.00p | 240.00p | 7565 |
19/02/2010 | 235.50p | 238.00p | 234.20p | 236.00p | 8960 |
18/02/2010 | 234.00p | 238.75p | 231.50p | 235.50p | 26789 |
17/02/2010 | 237.75p | 238.75p | 234.00p | 236.50p | 22524 |
*Close Price adjusted for both dividends and splits