Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2010 | 306.77p | 314.25p | 302.13p | 314.25p | 94075 |
16/12/2010 | 321.73p | 321.73p | 299.29p | 306.77p | 181618 |
15/12/2010 | 280.58p | 352.20p | 280.58p | 321.73p | 605998 |
14/12/2010 | 276.84p | 281.33p | 263.37p | 269.36p | 96184 |
13/12/2010 | 314.25p | 321.73p | 291.06p | 291.80p | 70521 |
10/12/2010 | 314.25p | 329.21p | 313.05p | 321.73p | 99566 |
09/12/2010 | 265.62p | 321.73p | 263.67p | 314.25p | 138905 |
08/12/2010 | 265.62p | 269.36p | 263.37p | 265.62p | 74480 |
07/12/2010 | 269.36p | 276.84p | 264.87p | 265.62p | 21831 |
06/12/2010 | 269.36p | 276.84p | 261.87p | 269.36p | 14155 |
03/12/2010 | 265.62p | 267.86p | 262.47p | 265.62p | 10852 |
02/12/2010 | 265.62p | 267.50p | 261.87p | 265.62p | 18392 |
01/12/2010 | 269.36p | 273.25p | 263.46p | 265.62p | 26967 |
30/11/2010 | 269.36p | 274.74p | 265.77p | 269.36p | 10390 |
29/11/2010 | 265.62p | 274.74p | 265.62p | 265.62p | 28198 |
26/11/2010 | 265.62p | 268.01p | 265.62p | 265.62p | 5115 |
25/11/2010 | 269.36p | 270.25p | 262.77p | 265.62p | 1515 |
24/11/2010 | 269.36p | 276.84p | 261.87p | 269.36p | 12631 |
23/11/2010 | 269.36p | 274.74p | 263.67p | 269.36p | 16999 |
22/11/2010 | 265.62p | 275.34p | 264.12p | 269.36p | 9960 |
19/11/2010 | 265.62p | 275.34p | 264.27p | 269.36p | 31335 |
18/11/2010 | 258.13p | 269.36p | 256.64p | 265.62p | 14570 |
17/11/2010 | 269.36p | 272.35p | 254.39p | 258.13p | 18993 |
16/11/2010 | 265.62p | 275.34p | 262.77p | 269.36p | 18748 |
15/11/2010 | 273.10p | 273.10p | 248.41p | 265.62p | 48364 |
12/11/2010 | 273.10p | 273.10p | 269.36p | 273.10p | 34046 |
11/11/2010 | 273.10p | 273.85p | 269.36p | 273.10p | 21169 |
10/11/2010 | 273.10p | 276.48p | 269.36p | 273.10p | 8691 |
09/11/2010 | 265.62p | 284.02p | 263.37p | 273.10p | 57856 |
08/11/2010 | 265.62p | 267.50p | 263.37p | 265.62p | 19168 |
05/11/2010 | 273.10p | 275.34p | 261.87p | 265.62p | 39572 |
04/11/2010 | 273.10p | 274.59p | 271.24p | 273.10p | 8395 |
03/11/2010 | 273.10p | 274.39p | 270.20p | 273.10p | 5993 |
02/11/2010 | 276.84p | 279.23p | 271.60p | 273.10p | 4854 |
01/11/2010 | 276.84p | 281.33p | 273.25p | 276.84p | 35861 |
29/10/2010 | 276.84p | 279.46p | 273.25p | 276.84p | 38436 |
28/10/2010 | 273.10p | 280.58p | 270.25p | 276.84p | 13555 |
27/10/2010 | 273.10p | 274.97p | 270.25p | 273.10p | 4818 |
26/10/2010 | 284.32p | 284.32p | 269.36p | 273.10p | 29121 |
25/10/2010 | 284.32p | 288.06p | 276.84p | 284.32p | 41954 |
22/10/2010 | 284.32p | 291.80p | 277.59p | 284.32p | 37419 |
21/10/2010 | 284.32p | 291.80p | 278.63p | 284.32p | 36576 |
20/10/2010 | 295.54p | 295.54p | 269.36p | 284.32p | 76163 |
19/10/2010 | 299.29p | 299.29p | 291.80p | 295.54p | 28128 |
18/10/2010 | 306.77p | 309.54p | 291.80p | 299.29p | 16625 |
15/10/2010 | 299.29p | 301.98p | 293.30p | 295.54p | 19267 |
14/10/2010 | 291.80p | 308.41p | 291.80p | 299.29p | 11809 |
13/10/2010 | 288.06p | 299.29p | 288.06p | 295.54p | 20726 |
12/10/2010 | 299.29p | 299.29p | 285.82p | 288.06p | 29311 |
11/10/2010 | 314.25p | 314.25p | 300.78p | 306.77p | 57340 |
08/10/2010 | 291.80p | 321.73p | 289.11p | 314.25p | 79217 |
07/10/2010 | 295.54p | 298.69p | 284.32p | 291.80p | 55389 |
06/10/2010 | 280.58p | 296.29p | 278.63p | 295.54p | 41305 |
05/10/2010 | 288.06p | 288.06p | 276.84p | 284.32p | 14080 |
04/10/2010 | 299.29p | 299.29p | 284.32p | 288.06p | 22596 |
01/10/2010 | 299.29p | 299.29p | 291.80p | 299.29p | 16360 |
30/09/2010 | 291.80p | 317.24p | 291.80p | 299.29p | 41965 |
29/09/2010 | 273.10p | 308.26p | 273.10p | 291.80p | 57017 |
28/09/2010 | 273.10p | 284.32p | 261.87p | 273.10p | 11933 |
27/09/2010 | 258.13p | 284.32p | 258.13p | 273.10p | 25862 |
24/09/2010 | 276.84p | 276.84p | 242.42p | 258.13p | 82066 |
23/09/2010 | 276.84p | 276.84p | 254.39p | 276.84p | 57642 |
22/09/2010 | 284.32p | 284.32p | 269.36p | 276.84p | 30701 |
21/09/2010 | 284.32p | 285.82p | 276.84p | 284.32p | 19353 |
20/09/2010 | 276.84p | 287.31p | 269.36p | 276.84p | 36888 |
17/09/2010 | 269.36p | 269.36p | 261.87p | 269.36p | 36105 |
16/09/2010 | 269.36p | 273.85p | 261.87p | 269.36p | 19026 |
15/09/2010 | 265.62p | 269.36p | 261.87p | 269.36p | 44369 |
14/09/2010 | 269.36p | 269.66p | 261.87p | 265.62p | 28039 |
13/09/2010 | 273.10p | 276.84p | 261.87p | 269.36p | 41586 |
10/09/2010 | 273.10p | 275.94p | 269.36p | 273.10p | 37994 |
09/09/2010 | 261.87p | 276.84p | 258.96p | 273.10p | 72736 |
08/09/2010 | 261.87p | 267.86p | 258.96p | 261.87p | 42445 |
07/09/2010 | 261.87p | 266.36p | 259.18p | 261.87p | 22032 |
06/09/2010 | 261.87p | 269.36p | 257.39p | 261.87p | 52269 |
03/09/2010 | 246.91p | 278.34p | 246.91p | 258.13p | 174137 |
02/09/2010 | 269.36p | 284.32p | 231.95p | 246.91p | 110890 |
01/09/2010 | 269.36p | 269.36p | 261.87p | 269.36p | 12708 |
31/08/2010 | 295.54p | 299.29p | 266.07p | 269.36p | 26373 |
27/08/2010 | 295.54p | 295.54p | 291.80p | 295.54p | 20073 |
26/08/2010 | 295.54p | 297.04p | 291.80p | 295.54p | 21225 |
25/08/2010 | 295.54p | 299.29p | 293.30p | 295.54p | 20221 |
24/08/2010 | 295.54p | 296.29p | 292.03p | 295.54p | 27534 |
23/08/2010 | 306.77p | 306.77p | 292.48p | 295.54p | 24633 |
20/08/2010 | 306.77p | 306.77p | 294.80p | 306.77p | 10655 |
19/08/2010 | 306.77p | 306.77p | 299.29p | 306.77p | 36121 |
18/08/2010 | 299.29p | 306.77p | 299.29p | 306.77p | 25515 |
17/08/2010 | 299.29p | 299.29p | 293.45p | 299.29p | 12554 |
16/08/2010 | 299.29p | 300.78p | 293.60p | 299.29p | 18935 |
13/08/2010 | 314.25p | 314.25p | 291.80p | 299.29p | 10445 |
12/08/2010 | 314.25p | 314.25p | 306.77p | 314.25p | 6801 |
11/08/2010 | 321.73p | 321.73p | 306.77p | 314.25p | 32189 |
10/08/2010 | 321.73p | 321.73p | 314.25p | 321.73p | 30064 |
09/08/2010 | 314.25p | 321.73p | 306.77p | 321.73p | 56553 |
06/08/2010 | 321.73p | 324.72p | 299.29p | 314.25p | 26881 |
05/08/2010 | 306.77p | 329.21p | 306.77p | 321.73p | 40307 |
04/08/2010 | 295.54p | 317.99p | 295.54p | 306.77p | 46816 |
03/08/2010 | 269.36p | 314.25p | 269.36p | 295.54p | 56334 |
02/08/2010 | 254.39p | 276.84p | 249.16p | 269.36p | 12033 |
30/07/2010 | 254.39p | 261.13p | 246.91p | 254.39p | 14088 |
29/07/2010 | 258.13p | 258.13p | 246.91p | 254.39p | 4664 |
28/07/2010 | 261.87p | 261.87p | 254.39p | 258.13p | 2646 |
27/07/2010 | 258.13p | 264.87p | 246.91p | 261.87p | 10020 |
26/07/2010 | 239.43p | 264.87p | 234.94p | 258.13p | 30459 |
23/07/2010 | 239.43p | 239.43p | 238.53p | 239.43p | 2063 |
22/07/2010 | 239.43p | 239.43p | 239.43p | 239.43p | 706 |
21/07/2010 | 239.43p | 239.43p | 232.84p | 239.43p | 2746 |
20/07/2010 | 239.43p | 242.42p | 232.84p | 239.43p | 3979 |
19/07/2010 | 239.43p | 243.62p | 232.84p | 239.43p | 5938 |
16/07/2010 | 239.43p | 242.42p | 232.69p | 239.43p | 6386 |
15/07/2010 | 243.17p | 246.91p | 239.43p | 239.43p | 12206 |
14/07/2010 | 235.69p | 241.31p | 224.46p | 235.69p | 16875 |
13/07/2010 | 231.95p | 241.31p | 231.95p | 235.69p | 5832 |
12/07/2010 | 235.69p | 239.43p | 231.95p | 231.95p | 11727 |
09/07/2010 | 239.43p | 246.91p | 227.46p | 235.69p | 17265 |
08/07/2010 | 231.95p | 242.42p | 228.95p | 239.43p | 6296 |
07/07/2010 | 235.69p | 242.42p | 228.21p | 228.21p | 18875 |
06/07/2010 | 243.17p | 243.17p | 231.95p | 235.69p | 10914 |
05/07/2010 | 243.17p | 246.91p | 239.43p | 243.17p | 9254 |
02/07/2010 | 243.17p | 245.41p | 239.43p | 243.17p | 6033 |
01/07/2010 | 243.17p | 246.91p | 239.43p | 243.17p | 5717 |
30/06/2010 | 254.39p | 254.39p | 231.95p | 243.17p | 12206 |
29/06/2010 | 254.39p | 254.39p | 246.91p | 254.39p | 7633 |
28/06/2010 | 254.39p | 254.39p | 246.91p | 254.39p | 8020 |
25/06/2010 | 276.84p | 276.84p | 249.75p | 250.65p | 12442 |
24/06/2010 | 276.84p | 276.84p | 269.36p | 276.84p | 3345 |
23/06/2010 | 276.84p | 276.84p | 269.36p | 276.84p | 5754 |
22/06/2010 | 265.62p | 284.32p | 265.62p | 276.84p | 9153 |
21/06/2010 | 254.39p | 284.32p | 254.39p | 265.62p | 41443 |
18/06/2010 | 243.17p | 261.87p | 235.54p | 254.39p | 48011 |
17/06/2010 | 239.43p | 244.67p | 238.83p | 243.17p | 5804 |
16/06/2010 | 235.69p | 242.42p | 231.95p | 239.43p | 22800 |
15/06/2010 | 239.43p | 239.43p | 231.95p | 235.69p | 5114 |
14/06/2010 | 239.43p | 239.43p | 231.95p | 239.43p | 5059 |
11/06/2010 | 239.43p | 243.17p | 232.84p | 239.43p | 9388 |
10/06/2010 | 239.43p | 239.43p | 236.14p | 239.43p | 1088 |
09/06/2010 | 235.69p | 239.43p | 231.95p | 239.43p | 17211 |
08/06/2010 | 246.91p | 246.91p | 228.21p | 235.69p | 46559 |
07/06/2010 | 246.91p | 246.91p | 239.43p | 246.91p | 2522 |
04/06/2010 | 246.91p | 246.91p | 231.95p | 246.91p | 7227 |
03/06/2010 | 246.91p | 252.90p | 239.43p | 246.91p | 20881 |
02/06/2010 | 243.17p | 243.92p | 239.43p | 243.17p | 17999 |
01/06/2010 | 246.91p | 246.91p | 239.43p | 243.17p | 16512 |
28/05/2010 | 235.69p | 249.16p | 234.94p | 246.91p | 33049 |
27/05/2010 | 243.17p | 243.17p | 233.44p | 235.69p | 6672 |
26/05/2010 | 246.91p | 250.65p | 224.46p | 243.17p | 43812 |
25/05/2010 | 258.13p | 258.13p | 239.43p | 246.91p | 10718 |
24/05/2010 | 258.13p | 258.13p | 254.39p | 258.13p | 18430 |
21/05/2010 | 269.36p | 269.36p | 246.91p | 258.13p | 28324 |
20/05/2010 | 288.06p | 288.06p | 269.36p | 269.36p | 39035 |
19/05/2010 | 295.69p | 295.69p | 269.36p | 288.21p | 6323 |
18/05/2010 | 291.80p | 299.29p | 284.32p | 295.54p | 25501 |
17/05/2010 | 291.80p | 291.80p | 276.84p | 288.06p | 13928 |
14/05/2010 | 306.77p | 306.77p | 276.84p | 291.80p | 48046 |
13/05/2010 | 295.54p | 306.77p | 295.54p | 306.77p | 25544 |
12/05/2010 | 295.54p | 297.04p | 285.82p | 295.54p | 19295 |
11/05/2010 | 299.29p | 299.29p | 291.80p | 295.54p | 13302 |
10/05/2010 | 306.77p | 306.77p | 276.84p | 299.29p | 56944 |
07/05/2010 | 321.73p | 321.73p | 299.29p | 306.77p | 24840 |
06/05/2010 | 321.73p | 321.73p | 306.77p | 321.73p | 643985 |
05/05/2010 | 329.21p | 329.21p | 314.25p | 321.73p | 7190 |
04/05/2010 | 336.70p | 336.70p | 321.73p | 329.21p | 20885 |
30/04/2010 | 344.18p | 344.18p | 329.21p | 336.70p | 66350 |
29/04/2010 | 351.66p | 351.66p | 332.96p | 344.18p | 40618 |
28/04/2010 | 351.66p | 351.66p | 314.25p | 351.66p | 179247 |
27/04/2010 | 351.66p | 351.66p | 344.48p | 351.66p | 10160 |
26/04/2010 | 344.18p | 351.66p | 339.69p | 351.66p | 7360 |
23/04/2010 | 344.18p | 351.66p | 336.70p | 344.18p | 7000 |
22/04/2010 | 329.21p | 359.14p | 329.21p | 344.18p | 37256 |
21/04/2010 | 329.21p | 336.70p | 321.73p | 329.21p | 16318 |
20/04/2010 | 344.18p | 344.18p | 325.47p | 329.21p | 15624 |
19/04/2010 | 359.14p | 359.14p | 344.18p | 344.18p | 26971 |
16/04/2010 | 359.14p | 361.84p | 344.18p | 359.14p | 146673 |
15/04/2010 | 336.70p | 366.62p | 314.25p | 359.14p | 109259 |
14/04/2010 | 329.21p | 336.70p | 329.21p | 336.70p | 34204 |
13/04/2010 | 336.70p | 336.70p | 323.23p | 329.21p | 12254 |
12/04/2010 | 336.70p | 336.70p | 329.21p | 336.70p | 19739 |
09/04/2010 | 329.21p | 336.70p | 324.13p | 336.70p | 23801 |
08/04/2010 | 321.73p | 329.21p | 314.25p | 329.21p | 24745 |
07/04/2010 | 329.21p | 329.21p | 319.04p | 321.73p | 24580 |
06/04/2010 | 329.21p | 329.21p | 321.73p | 329.21p | 15814 |
01/04/2010 | 321.73p | 329.21p | 321.73p | 329.21p | 22418 |
31/03/2010 | 329.21p | 329.21p | 317.24p | 321.73p | 21553 |
30/03/2010 | 329.21p | 329.21p | 306.77p | 329.21p | 17647 |
29/03/2010 | 336.70p | 336.70p | 318.74p | 329.21p | 20921 |
26/03/2010 | 336.70p | 336.70p | 321.73p | 336.70p | 21383 |
25/03/2010 | 336.70p | 336.70p | 325.47p | 336.70p | 19756 |
24/03/2010 | 329.21p | 336.70p | 322.63p | 336.70p | 16245 |
23/03/2010 | 336.70p | 342.08p | 321.73p | 329.21p | 50256 |
22/03/2010 | 336.70p | 338.19p | 329.21p | 336.70p | 15682 |
19/03/2010 | 336.70p | 344.18p | 329.21p | 336.70p | 52812 |
18/03/2010 | 344.18p | 344.18p | 333.70p | 336.70p | 13859 |
17/03/2010 | 336.70p | 344.18p | 329.36p | 344.18p | 8532 |
16/03/2010 | 351.66p | 351.66p | 329.21p | 336.70p | 22334 |
15/03/2010 | 359.14p | 359.14p | 344.18p | 351.66p | 5221 |
12/03/2010 | 351.66p | 359.14p | 347.17p | 359.14p | 12217 |
11/03/2010 | 359.14p | 359.14p | 344.18p | 351.66p | 7892 |
10/03/2010 | 359.14p | 360.56p | 344.18p | 359.14p | 13445 |
09/03/2010 | 366.62p | 366.62p | 345.53p | 359.14p | 10239 |
08/03/2010 | 374.11p | 380.47p | 360.49p | 366.62p | 8248 |
*Close Price adjusted for both dividends and splits