Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/12/2010 | 156.71p | 162.74p | 139.63p | 160.73p | 60985 |
30/11/2010 | 154.70p | 154.70p | 150.68p | 153.70p | 13902 |
29/11/2010 | 154.70p | 160.73p | 154.70p | 157.72p | 3073 |
26/11/2010 | 156.71p | 158.72p | 156.71p | 158.72p | 747 |
25/11/2010 | 163.74p | 164.75p | 160.73p | 160.73p | 22647 |
24/11/2010 | 153.70p | 164.75p | 152.69p | 156.71p | 51468 |
23/11/2010 | 156.71p | 164.75p | 153.70p | 159.73p | 13576 |
22/11/2010 | 160.73p | 172.79p | 158.72p | 160.73p | 47856 |
19/11/2010 | 157.72p | 168.77p | 157.72p | 163.74p | 7595 |
18/11/2010 | 156.71p | 164.75p | 156.71p | 162.74p | 14206 |
17/11/2010 | 164.75p | 168.77p | 155.71p | 164.75p | 35550 |
16/11/2010 | 172.79p | 172.79p | 162.74p | 170.78p | 26187 |
15/11/2010 | 176.80p | 176.80p | 168.77p | 172.79p | 7366 |
12/11/2010 | 180.82p | 180.82p | 168.77p | 180.82p | 47623 |
11/11/2010 | 180.82p | 180.82p | 174.79p | 174.79p | 34153 |
10/11/2010 | 168.77p | 180.82p | 164.75p | 178.81p | 38599 |
09/11/2010 | 168.77p | 172.79p | 164.95p | 168.77p | 29727 |
08/11/2010 | 172.79p | 180.82p | 164.75p | 167.76p | 75312 |
05/11/2010 | 148.68p | 180.82p | 148.68p | 173.79p | 1087151 |
04/11/2010 | 136.62p | 148.68p | 136.62p | 145.66p | 22815 |
03/11/2010 | 144.66p | 148.68p | 136.62p | 138.63p | 66061 |
02/11/2010 | 140.64p | 152.69p | 140.64p | 140.64p | 48022 |
01/11/2010 | 144.66p | 148.68p | 138.63p | 143.65p | 17587 |
29/10/2010 | 144.66p | 150.68p | 136.82p | 139.63p | 29743 |
28/10/2010 | 156.71p | 156.71p | 140.64p | 140.64p | 23294 |
27/10/2010 | 152.69p | 160.73p | 145.66p | 149.68p | 24152 |
26/10/2010 | 156.71p | 160.73p | 148.68p | 148.68p | 23670 |
25/10/2010 | 153.70p | 156.71p | 148.68p | 152.69p | 151484 |
22/10/2010 | 148.68p | 152.69p | 128.58p | 148.68p | 47595 |
21/10/2010 | 141.64p | 153.70p | 140.64p | 148.68p | 372184 |
20/10/2010 | 120.55p | 140.64p | 120.55p | 137.63p | 107877 |
19/10/2010 | 120.55p | 120.55p | 116.53p | 116.53p | 125022 |
18/10/2010 | 112.51p | 116.53p | 112.51p | 116.53p | 4791 |
15/10/2010 | 112.51p | 120.55p | 112.51p | 117.53p | 5239 |
14/10/2010 | 120.55p | 120.55p | 115.53p | 116.53p | 3360 |
13/10/2010 | 120.55p | 124.57p | 115.53p | 118.54p | 44901 |
12/10/2010 | 120.55p | 120.55p | 109.50p | 115.53p | 12081 |
11/10/2010 | 120.55p | 120.55p | 112.71p | 116.53p | 2115 |
08/10/2010 | 120.55p | 120.55p | 112.51p | 114.52p | 19523 |
07/10/2010 | 120.55p | 120.55p | 118.54p | 118.54p | 148324 |
06/10/2010 | 115.53p | 125.57p | 112.51p | 120.55p | 69459 |
05/10/2010 | 113.52p | 115.53p | 113.52p | 115.53p | 3826 |
04/10/2010 | 114.52p | 114.52p | 109.50p | 114.52p | 7212 |
01/10/2010 | 113.52p | 113.52p | 108.49p | 113.52p | 29329 |
30/09/2010 | 105.48p | 115.53p | 105.48p | 114.52p | 17665 |
29/09/2010 | 105.48p | 115.53p | 105.48p | 109.50p | 68011 |
28/09/2010 | 112.51p | 112.51p | 105.48p | 109.50p | 14559 |
27/09/2010 | 112.51p | 114.52p | 104.47p | 111.51p | 15230 |
24/09/2010 | 115.53p | 115.53p | 104.47p | 108.49p | 24780 |
23/09/2010 | 108.49p | 109.50p | 108.49p | 109.50p | 6520 |
22/09/2010 | 106.48p | 110.50p | 106.48p | 107.49p | 9512 |
21/09/2010 | 108.49p | 112.51p | 106.48p | 109.50p | 22188 |
20/09/2010 | 112.51p | 117.53p | 108.49p | 108.49p | 71505 |
17/09/2010 | 101.46p | 116.53p | 101.46p | 112.51p | 54952 |
16/09/2010 | 108.49p | 108.49p | 101.46p | 103.47p | 16838 |
15/09/2010 | 108.49p | 108.49p | 104.47p | 105.48p | 11469 |
14/09/2010 | 101.46p | 108.49p | 101.46p | 105.48p | 24112 |
13/09/2010 | 107.49p | 107.49p | 101.46p | 103.47p | 12426 |
10/09/2010 | 109.50p | 109.50p | 99.45p | 102.47p | 729793 |
09/09/2010 | 116.53p | 119.54p | 108.49p | 110.50p | 52096 |
08/09/2010 | 118.54p | 118.54p | 116.53p | 116.53p | 0 |
07/09/2010 | 120.55p | 120.55p | 116.53p | 118.54p | 88098 |
06/09/2010 | 120.55p | 120.55p | 110.86p | 116.53p | 23368 |
03/09/2010 | 120.55p | 128.58p | 116.53p | 116.53p | 103439 |
02/09/2010 | 120.55p | 120.55p | 120.55p | 120.55p | 15452 |
01/09/2010 | 112.51p | 121.55p | 110.50p | 116.53p | 61052 |
31/08/2010 | 116.53p | 120.55p | 113.52p | 113.52p | 3733 |
27/08/2010 | 116.53p | 121.55p | 116.53p | 116.53p | 1996 |
26/08/2010 | 120.55p | 120.55p | 113.52p | 113.52p | 11601 |
25/08/2010 | 112.51p | 116.53p | 112.51p | 116.53p | 2613 |
24/08/2010 | 120.55p | 120.55p | 116.53p | 116.53p | 2638 |
23/08/2010 | 122.56p | 122.56p | 118.54p | 118.54p | 37528 |
20/08/2010 | 120.55p | 120.55p | 112.51p | 114.52p | 26305 |
19/08/2010 | 120.55p | 122.56p | 116.53p | 116.53p | 51729 |
18/08/2010 | 112.51p | 116.53p | 111.51p | 111.51p | 4231 |
17/08/2010 | 120.55p | 120.55p | 110.50p | 112.51p | 130694 |
16/08/2010 | 128.58p | 129.59p | 120.55p | 122.56p | 40316 |
13/08/2010 | 129.59p | 129.59p | 120.55p | 122.56p | 144689 |
12/08/2010 | 128.58p | 130.59p | 120.55p | 120.55p | 76013 |
11/08/2010 | 127.58p | 132.60p | 122.56p | 122.56p | 134393 |
10/08/2010 | 136.62p | 136.62p | 128.58p | 128.58p | 123357 |
09/08/2010 | 124.57p | 152.69p | 124.57p | 130.59p | 590242 |
06/08/2010 | 128.58p | 128.58p | 120.55p | 122.56p | 37120 |
05/08/2010 | 132.60p | 132.60p | 127.58p | 129.59p | 35899 |
04/08/2010 | 133.61p | 133.61p | 130.59p | 130.59p | 102162 |
03/08/2010 | 141.64p | 141.64p | 133.61p | 133.61p | 11716 |
02/08/2010 | 136.62p | 142.65p | 133.61p | 137.63p | 6595 |
30/07/2010 | 140.64p | 144.66p | 133.61p | 136.62p | 55718 |
29/07/2010 | 140.64p | 144.66p | 132.64p | 137.63p | 56977 |
28/07/2010 | 143.65p | 151.69p | 132.60p | 132.60p | 59354 |
27/07/2010 | 138.63p | 140.64p | 128.58p | 132.60p | 40935 |
26/07/2010 | 140.64p | 140.64p | 132.60p | 135.62p | 14011 |
23/07/2010 | 144.66p | 145.66p | 136.62p | 140.64p | 35867 |
22/07/2010 | 140.64p | 149.68p | 140.60p | 144.66p | 154679 |
21/07/2010 | 116.53p | 142.61p | 116.53p | 136.62p | 199082 |
20/07/2010 | 120.55p | 124.57p | 116.53p | 120.55p | 160090 |
19/07/2010 | 116.53p | 120.55p | 112.51p | 120.55p | 140822 |
16/07/2010 | 112.51p | 120.55p | 110.50p | 110.50p | 19472 |
15/07/2010 | 108.49p | 120.55p | 108.49p | 109.50p | 111933 |
14/07/2010 | 104.47p | 111.51p | 100.46p | 111.51p | 104922 |
13/07/2010 | 100.46p | 104.47p | 100.46p | 102.47p | 8275 |
12/07/2010 | 104.47p | 104.47p | 96.44p | 98.45p | 17669 |
09/07/2010 | 100.46p | 104.47p | 96.44p | 101.46p | 13364 |
08/07/2010 | 100.46p | 104.47p | 100.46p | 102.47p | 14556 |
07/07/2010 | 104.47p | 104.47p | 102.47p | 102.47p | 2242 |
06/07/2010 | 100.46p | 108.49p | 98.45p | 102.47p | 34841 |
05/07/2010 | 104.47p | 108.49p | 98.45p | 98.45p | 3982 |
02/07/2010 | 96.44p | 104.47p | 92.42p | 101.46p | 74343 |
01/07/2010 | 100.46p | 100.46p | 94.43p | 94.43p | 5395 |
30/06/2010 | 92.42p | 104.47p | 92.42p | 100.46p | 134365 |
29/06/2010 | 96.44p | 96.44p | 88.40p | 88.40p | 25293 |
28/06/2010 | 104.47p | 104.47p | 96.44p | 96.44p | 31581 |
25/06/2010 | 108.49p | 108.49p | 97.44p | 102.47p | 58527 |
24/06/2010 | 116.53p | 116.53p | 100.46p | 100.46p | 35026 |
23/06/2010 | 124.57p | 124.57p | 112.51p | 115.53p | 162407 |
22/06/2010 | 124.57p | 124.57p | 118.54p | 118.54p | 35809 |
21/06/2010 | 120.55p | 128.58p | 116.53p | 126.58p | 70973 |
18/06/2010 | 128.58p | 132.60p | 122.56p | 122.56p | 45293 |
17/06/2010 | 120.55p | 128.58p | 116.53p | 119.54p | 26384 |
16/06/2010 | 120.55p | 128.58p | 120.55p | 120.55p | 28763 |
15/06/2010 | 120.55p | 120.55p | 116.53p | 120.55p | 26845 |
14/06/2010 | 124.57p | 132.60p | 116.53p | 124.57p | 82838 |
11/06/2010 | 124.57p | 124.57p | 120.55p | 122.56p | 14998 |
10/06/2010 | 128.58p | 140.64p | 116.53p | 117.53p | 53475 |
09/06/2010 | 116.53p | 148.68p | 116.53p | 126.58p | 88657 |
08/06/2010 | 134.61p | 148.68p | 84.38p | 107.49p | 110818 |
07/06/2010 | 140.64p | 146.67p | 134.61p | 134.61p | 25516 |
04/06/2010 | 129.59p | 148.68p | 129.59p | 140.64p | 96532 |
03/06/2010 | 136.62p | 140.64p | 128.58p | 128.58p | 67052 |
02/06/2010 | 132.60p | 140.64p | 128.58p | 128.58p | 53541 |
01/06/2010 | 148.68p | 148.68p | 128.58p | 130.59p | 106723 |
28/05/2010 | 164.75p | 164.75p | 148.68p | 150.68p | 61025 |
27/05/2010 | 144.66p | 181.83p | 140.64p | 165.75p | 686266 |
26/05/2010 | 148.68p | 168.77p | 113.52p | 140.64p | 410296 |
25/05/2010 | 156.71p | 160.73p | 146.67p | 148.68p | 57010 |
24/05/2010 | 173.79p | 176.80p | 155.71p | 155.71p | 20624 |
21/05/2010 | 175.80p | 175.80p | 160.77p | 163.74p | 29431 |
20/05/2010 | 180.82p | 192.88p | 168.77p | 168.77p | 24335 |
19/05/2010 | 180.82p | 184.84p | 171.74p | 172.79p | 25526 |
18/05/2010 | 184.84p | 184.88p | 176.80p | 176.80p | 35809 |
17/05/2010 | 192.88p | 192.88p | 184.84p | 188.86p | 20351 |
14/05/2010 | 192.88p | 196.89p | 192.88p | 196.89p | 17134 |
13/05/2010 | 196.89p | 196.89p | 192.88p | 192.88p | 2635 |
12/05/2010 | 194.89p | 194.89p | 192.92p | 194.89p | 356 |
11/05/2010 | 192.88p | 194.89p | 192.88p | 194.89p | 1436 |
10/05/2010 | 188.86p | 200.91p | 188.86p | 196.89p | 121400 |
07/05/2010 | 189.86p | 200.91p | 185.84p | 185.84p | 2395 |
06/05/2010 | 200.91p | 200.91p | 185.84p | 200.91p | 10688 |
05/05/2010 | 196.89p | 199.91p | 192.88p | 199.91p | 3956 |
04/05/2010 | 191.87p | 211.96p | 191.87p | 200.91p | 150958 |
30/04/2010 | 200.91p | 203.93p | 194.89p | 202.92p | 14785 |
29/04/2010 | 196.89p | 200.91p | 196.89p | 200.91p | 11541 |
28/04/2010 | 196.89p | 202.92p | 196.89p | 199.91p | 21884 |
27/04/2010 | 197.90p | 200.91p | 197.90p | 200.91p | 1280 |
26/04/2010 | 196.89p | 200.91p | 196.89p | 198.90p | 125909 |
23/04/2010 | 196.89p | 210.96p | 196.89p | 201.92p | 18914 |
22/04/2010 | 200.91p | 216.99p | 192.88p | 200.91p | 87392 |
21/04/2010 | 203.93p | 203.93p | 200.91p | 200.91p | 7820 |
20/04/2010 | 199.91p | 203.93p | 193.88p | 202.92p | 31482 |
19/04/2010 | 190.87p | 200.91p | 190.87p | 194.89p | 186483 |
16/04/2010 | 198.90p | 200.91p | 191.87p | 196.89p | 14936 |
15/04/2010 | 192.88p | 199.91p | 192.88p | 199.91p | 5911 |
14/04/2010 | 196.89p | 196.89p | 190.87p | 191.87p | 6251 |
13/04/2010 | 188.86p | 193.88p | 188.86p | 193.88p | 7814 |
12/04/2010 | 188.86p | 188.86p | 184.84p | 188.86p | 924 |
09/04/2010 | 196.89p | 196.89p | 196.89p | 196.89p | 249 |
08/04/2010 | 188.86p | 195.89p | 188.86p | 195.89p | 13883 |
07/04/2010 | 189.86p | 189.86p | 188.90p | 189.86p | 3131 |
06/04/2010 | 192.88p | 192.88p | 176.80p | 189.86p | 172650 |
01/04/2010 | 188.86p | 193.88p | 176.80p | 181.83p | 55703 |
31/03/2010 | 188.86p | 200.91p | 172.79p | 185.84p | 46818 |
30/03/2010 | 196.89p | 198.90p | 180.82p | 194.89p | 45592 |
29/03/2010 | 199.91p | 199.91p | 188.90p | 189.86p | 69903 |
26/03/2010 | 204.93p | 204.93p | 193.88p | 199.91p | 8466 |
25/03/2010 | 194.89p | 204.93p | 188.86p | 204.93p | 96260 |
24/03/2010 | 200.91p | 204.93p | 196.89p | 204.93p | 32503 |
23/03/2010 | 200.91p | 204.93p | 192.92p | 202.92p | 16728 |
22/03/2010 | 193.88p | 200.91p | 192.88p | 197.90p | 41678 |
19/03/2010 | 203.93p | 204.93p | 196.89p | 200.91p | 26147 |
18/03/2010 | 196.89p | 200.91p | 196.89p | 200.91p | 3322 |
17/03/2010 | 192.88p | 200.87p | 191.87p | 196.89p | 8464 |
16/03/2010 | 193.88p | 200.91p | 192.88p | 200.91p | 36135 |
15/03/2010 | 192.88p | 196.89p | 192.88p | 196.89p | 8057 |
12/03/2010 | 200.91p | 200.91p | 197.90p | 197.90p | 0 |
11/03/2010 | 200.91p | 200.91p | 192.92p | 200.91p | 7183 |
10/03/2010 | 198.90p | 204.93p | 198.90p | 200.91p | 157689 |
09/03/2010 | 192.88p | 196.89p | 192.84p | 196.89p | 1737 |
08/03/2010 | 196.89p | 196.89p | 192.88p | 192.88p | 3901 |
05/03/2010 | 196.89p | 196.89p | 189.90p | 192.88p | 27210 |
04/03/2010 | 196.89p | 197.90p | 190.91p | 197.90p | 11388 |
03/03/2010 | 192.88p | 197.90p | 192.88p | 197.90p | 9679 |
02/03/2010 | 198.90p | 198.90p | 192.88p | 196.89p | 3057 |
01/03/2010 | 196.89p | 199.87p | 196.89p | 198.90p | 5156 |
26/02/2010 | 196.89p | 199.91p | 193.88p | 196.89p | 40387 |
25/02/2010 | 195.89p | 195.89p | 194.89p | 194.89p | 2489 |
24/02/2010 | 196.89p | 198.90p | 192.88p | 195.89p | 17089 |
23/02/2010 | 198.90p | 200.91p | 196.89p | 196.89p | 35600 |
22/02/2010 | 200.91p | 200.91p | 188.90p | 198.90p | 8742 |
19/02/2010 | 198.90p | 198.90p | 187.85p | 198.90p | 20597 |
18/02/2010 | 200.91p | 200.91p | 197.90p | 197.90p | 1244 |
*Close Price adjusted for both dividends and splits