Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2010 | 110.50p | 113.17p | 110.50p | 111.00p | 217848 |
15/12/2010 | 110.50p | 110.50p | 106.46p | 110.50p | 204653 |
14/12/2010 | 112.00p | 112.00p | 104.90p | 110.50p | 89337 |
13/12/2010 | 112.50p | 112.50p | 107.13p | 112.50p | 52120 |
10/12/2010 | 113.00p | 113.00p | 110.78p | 113.00p | 619607 |
09/12/2010 | 113.00p | 113.00p | 109.37p | 113.00p | 127281 |
08/12/2010 | 113.00p | 113.00p | 112.20p | 113.00p | 233733 |
07/12/2010 | 113.50p | 114.30p | 112.21p | 113.50p | 238506 |
06/12/2010 | 113.50p | 116.00p | 111.75p | 113.50p | 39261 |
03/12/2010 | 113.50p | 115.71p | 111.75p | 113.50p | 99380 |
02/12/2010 | 113.50p | 113.71p | 111.50p | 113.50p | 174175 |
01/12/2010 | 113.50p | 113.53p | 113.19p | 113.50p | 38887 |
30/11/2010 | 113.50p | 114.98p | 113.50p | 113.50p | 41331 |
29/11/2010 | 113.50p | 114.73p | 111.00p | 113.50p | 272052 |
26/11/2010 | 113.00p | 117.52p | 113.00p | 113.00p | 147467 |
25/11/2010 | 113.00p | 114.19p | 113.00p | 114.00p | 33648 |
24/11/2010 | 112.50p | 113.00p | 112.50p | 113.00p | 9400 |
23/11/2010 | 112.00p | 113.02p | 109.40p | 111.50p | 50081 |
22/11/2010 | 112.00p | 112.95p | 112.00p | 112.75p | 27783 |
19/11/2010 | 112.00p | 112.86p | 109.96p | 112.00p | 22680 |
18/11/2010 | 112.50p | 112.50p | 110.00p | 112.00p | 49210 |
17/11/2010 | 113.50p | 113.50p | 111.70p | 113.50p | 27974 |
16/11/2010 | 113.50p | 113.50p | 110.00p | 113.50p | 150667 |
15/11/2010 | 115.50p | 117.00p | 112.81p | 113.50p | 126045 |
12/11/2010 | 118.50p | 119.00p | 115.57p | 118.00p | 44987 |
11/11/2010 | 120.50p | 120.50p | 117.75p | 119.50p | 31050 |
10/11/2010 | 119.50p | 123.00p | 118.00p | 120.50p | 120794 |
09/11/2010 | 119.50p | 120.40p | 118.00p | 119.50p | 183094 |
08/11/2010 | 115.00p | 120.63p | 115.00p | 119.50p | 93611 |
05/11/2010 | 113.50p | 115.34p | 112.00p | 113.50p | 444947 |
04/11/2010 | 112.50p | 114.75p | 105.00p | 112.50p | 96020 |
03/11/2010 | 113.00p | 114.80p | 112.50p | 113.00p | 39697 |
02/11/2010 | 113.00p | 116.00p | 110.75p | 113.00p | 41794 |
01/11/2010 | 112.50p | 115.10p | 110.00p | 113.00p | 65543 |
29/10/2010 | 102.00p | 120.00p | 96.70p | 112.50p | 127234 |
28/10/2010 | 102.50p | 102.50p | 98.56p | 102.00p | 4575 |
27/10/2010 | 103.50p | 105.00p | 103.50p | 103.50p | 33122 |
26/10/2010 | 103.00p | 107.00p | 103.00p | 104.50p | 48911 |
25/10/2010 | 102.00p | 104.00p | 100.61p | 102.50p | 22893 |
22/10/2010 | 101.50p | 103.00p | 100.58p | 101.50p | 27337 |
21/10/2010 | 101.00p | 103.00p | 100.66p | 101.50p | 7904 |
20/10/2010 | 100.00p | 100.00p | 96.77p | 99.00p | 2042 |
19/10/2010 | 100.50p | 103.00p | 100.00p | 100.00p | 62201 |
18/10/2010 | 99.50p | 104.13p | 99.00p | 100.00p | 24744 |
15/10/2010 | 96.50p | 100.18p | 96.50p | 97.00p | 34921 |
14/10/2010 | 96.00p | 99.40p | 96.00p | 96.50p | 11306 |
13/10/2010 | 95.00p | 97.78p | 95.00p | 95.50p | 808 |
12/10/2010 | 94.50p | 97.35p | 94.50p | 94.50p | 33327 |
11/10/2010 | 95.00p | 98.04p | 94.00p | 95.00p | 28352 |
08/10/2010 | 93.50p | 96.89p | 92.00p | 93.00p | 49770 |
07/10/2010 | 91.00p | 94.00p | 91.00p | 93.50p | 106609 |
06/10/2010 | 89.50p | 89.81p | 88.59p | 89.50p | 12995 |
05/10/2010 | 89.50p | 90.85p | 88.79p | 89.50p | 22185 |
04/10/2010 | 90.00p | 92.14p | 90.00p | 90.00p | 2295 |
01/10/2010 | 89.50p | 90.53p | 87.62p | 89.00p | 90333 |
30/09/2010 | 90.00p | 90.00p | 88.05p | 90.00p | 18646 |
29/09/2010 | 90.00p | 92.15p | 90.00p | 90.00p | 41383 |
28/09/2010 | 90.00p | 92.25p | 89.61p | 90.00p | 22011 |
27/09/2010 | 90.00p | 90.00p | 87.47p | 90.00p | 45129 |
24/09/2010 | 92.50p | 92.50p | 88.22p | 91.50p | 6655 |
23/09/2010 | 96.00p | 97.00p | 89.90p | 93.50p | 32099 |
22/09/2010 | 88.50p | 92.00p | 87.28p | 91.50p | 30181 |
21/09/2010 | 86.00p | 87.77p | 85.50p | 86.00p | 27271 |
20/09/2010 | 85.50p | 89.68p | 85.00p | 86.00p | 21849 |
17/09/2010 | 81.50p | 85.94p | 81.50p | 83.00p | 47494 |
16/09/2010 | 80.00p | 83.67p | 80.00p | 80.00p | 1746 |
15/09/2010 | 80.00p | 83.56p | 80.00p | 80.00p | 1459 |
14/09/2010 | 80.00p | 82.99p | 80.00p | 80.00p | 7634 |
13/09/2010 | 80.00p | 82.18p | 80.00p | 80.00p | 11590 |
10/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
09/09/2010 | 79.50p | 79.73p | 77.85p | 79.50p | 20329 |
08/09/2010 | 79.50p | 80.62p | 78.71p | 79.50p | 7207 |
07/09/2010 | 79.50p | 82.17p | 79.50p | 79.50p | 2794 |
06/09/2010 | 79.50p | 82.89p | 79.50p | 80.00p | 18514 |
03/09/2010 | 78.50p | 78.96p | 78.50p | 78.50p | 46 |
02/09/2010 | 78.50p | 78.50p | 77.27p | 78.50p | 8340 |
01/09/2010 | 76.00p | 79.00p | 75.97p | 78.50p | 24022 |
31/08/2010 | 74.00p | 75.75p | 73.52p | 74.00p | 1646 |
27/08/2010 | 74.00p | 75.00p | 71.92p | 74.00p | 3686 |
26/08/2010 | 74.00p | 75.00p | 70.88p | 74.00p | 8312 |
25/08/2010 | 74.50p | 75.75p | 71.05p | 74.00p | 10211 |
24/08/2010 | 74.50p | 75.00p | 72.83p | 74.50p | 1717 |
23/08/2010 | 74.50p | 75.00p | 72.19p | 74.50p | 4478 |
20/08/2010 | 74.50p | 75.63p | 73.53p | 74.50p | 3089 |
19/08/2010 | 74.00p | 75.50p | 74.00p | 74.50p | 3954 |
18/08/2010 | 72.00p | 74.39p | 72.00p | 73.50p | 16267 |
17/08/2010 | 72.50p | 72.50p | 71.00p | 72.00p | 125000 |
16/08/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
13/08/2010 | 72.50p | 72.50p | 71.60p | 72.50p | 1456 |
12/08/2010 | 72.00p | 72.96p | 70.50p | 72.50p | 15080 |
11/08/2010 | 73.50p | 73.50p | 71.25p | 72.00p | 30695 |
10/08/2010 | 70.50p | 75.00p | 70.50p | 73.50p | 110075 |
09/08/2010 | 70.50p | 70.80p | 70.50p | 70.50p | 1740 |
06/08/2010 | 71.50p | 71.50p | 71.00p | 71.00p | 40000 |
05/08/2010 | 71.50p | 71.50p | 70.93p | 71.50p | 41118 |
04/08/2010 | 75.00p | 75.00p | 72.00p | 72.00p | 27502 |
03/08/2010 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
02/08/2010 | 76.00p | 76.00p | 74.15p | 76.00p | 444 |
30/07/2010 | 71.50p | 77.00p | 71.50p | 76.00p | 29191 |
29/07/2010 | 71.00p | 73.00p | 70.00p | 71.50p | 33109 |
28/07/2010 | 67.50p | 71.00p | 67.50p | 69.50p | 119500 |
27/07/2010 | 67.00p | 68.00p | 67.00p | 67.50p | 94000 |
26/07/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
23/07/2010 | 66.50p | 67.00p | 66.00p | 67.00p | 10759 |
22/07/2010 | 65.00p | 66.50p | 65.00p | 66.50p | 0 |
21/07/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
20/07/2010 | 67.00p | 67.00p | 66.00p | 66.50p | 5054 |
19/07/2010 | 67.00p | 67.00p | 66.00p | 67.00p | 11000 |
16/07/2010 | 67.00p | 67.75p | 66.25p | 67.00p | 5687 |
15/07/2010 | 67.00p | 67.50p | 67.00p | 67.00p | 4000 |
14/07/2010 | 65.50p | 67.25p | 65.50p | 66.50p | 15300 |
13/07/2010 | 66.00p | 66.00p | 62.74p | 65.00p | 1452 |
12/07/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 16424 |
09/07/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
08/07/2010 | 64.00p | 64.00p | 60.89p | 64.00p | 1499 |
07/07/2010 | 64.00p | 64.00p | 62.10p | 64.00p | 11425 |
06/07/2010 | 66.00p | 66.00p | 61.54p | 66.00p | 1908 |
05/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
02/07/2010 | 66.00p | 66.50p | 63.02p | 66.50p | 11597 |
01/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
30/06/2010 | 66.50p | 66.75p | 64.54p | 66.00p | 12110 |
29/06/2010 | 67.00p | 67.00p | 66.49p | 67.00p | 12889 |
28/06/2010 | 67.00p | 67.00p | 66.18p | 67.00p | 5552 |
25/06/2010 | 66.50p | 67.00p | 65.43p | 67.00p | 14546 |
24/06/2010 | 66.50p | 66.90p | 65.28p | 66.50p | 8083 |
23/06/2010 | 66.50p | 67.34p | 66.50p | 66.50p | 94 |
22/06/2010 | 66.50p | 70.38p | 66.50p | 66.50p | 5656 |
21/06/2010 | 67.00p | 69.67p | 65.00p | 66.50p | 6081 |
18/06/2010 | 67.00p | 69.93p | 67.00p | 67.00p | 2243 |
17/06/2010 | 67.00p | 68.50p | 65.00p | 67.00p | 18033 |
16/06/2010 | 69.00p | 69.00p | 65.36p | 67.00p | 18077 |
15/06/2010 | 70.00p | 70.00p | 68.35p | 69.00p | 21724 |
14/06/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
11/06/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/06/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
09/06/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
08/06/2010 | 70.00p | 70.00p | 69.44p | 70.00p | 8917 |
07/06/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
04/06/2010 | 72.50p | 73.00p | 70.00p | 71.50p | 12000 |
03/06/2010 | 70.00p | 71.42p | 70.00p | 70.00p | 15225 |
02/06/2010 | 66.00p | 66.50p | 65.25p | 66.00p | 7850 |
01/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
28/05/2010 | 66.00p | 66.00p | 65.00p | 65.00p | 0 |
27/05/2010 | 66.00p | 66.00p | 63.00p | 64.00p | 12782 |
26/05/2010 | 65.50p | 66.50p | 64.49p | 66.50p | 6731 |
25/05/2010 | 65.50p | 65.95p | 65.00p | 65.50p | 3956 |
24/05/2010 | 68.50p | 68.50p | 62.66p | 68.50p | 6980 |
21/05/2010 | 68.50p | 70.00p | 64.52p | 68.50p | 20877 |
20/05/2010 | 73.75p | 73.75p | 71.00p | 71.00p | 17000 |
19/05/2010 | 76.50p | 77.00p | 74.84p | 75.50p | 10684 |
18/05/2010 | 78.00p | 78.00p | 75.13p | 78.00p | 9683 |
17/05/2010 | 79.50p | 80.07p | 78.00p | 79.50p | 27969 |
14/05/2010 | 79.00p | 81.45p | 79.00p | 80.00p | 14222 |
13/05/2010 | 78.00p | 80.00p | 78.00p | 78.50p | 15968 |
12/05/2010 | 76.00p | 80.98p | 76.00p | 76.00p | 10680 |
11/05/2010 | 74.50p | 76.24p | 73.00p | 75.00p | 7787 |
10/05/2010 | 73.50p | 75.00p | 73.50p | 74.00p | 6985 |
07/05/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 25139 |
06/05/2010 | 74.00p | 74.00p | 72.00p | 74.00p | 31258 |
05/05/2010 | 76.50p | 76.50p | 73.80p | 75.00p | 19659 |
04/05/2010 | 78.00p | 79.00p | 76.53p | 78.00p | 15598 |
30/04/2010 | 80.50p | 80.50p | 76.72p | 80.50p | 42697 |
29/04/2010 | 81.50p | 82.00p | 77.98p | 81.00p | 28194 |
28/04/2010 | 83.00p | 83.00p | 80.73p | 83.00p | 28806 |
27/04/2010 | 84.00p | 84.39p | 83.11p | 84.00p | 19694 |
26/04/2010 | 84.50p | 84.65p | 83.00p | 84.00p | 15894 |
23/04/2010 | 84.50p | 84.50p | 80.95p | 84.50p | 49752 |
22/04/2010 | 84.50p | 85.20p | 83.40p | 84.50p | 8908 |
21/04/2010 | 86.50p | 87.26p | 85.00p | 86.50p | 31581 |
20/04/2010 | 87.00p | 88.40p | 86.00p | 86.50p | 7861 |
19/04/2010 | 86.50p | 86.50p | 86.50p | 86.50p | 14007 |
16/04/2010 | 89.50p | 90.07p | 87.68p | 89.50p | 10202 |
15/04/2010 | 92.50p | 92.98p | 90.00p | 90.00p | 129559 |
14/04/2010 | 92.50p | 92.50p | 92.26p | 92.50p | 109862 |
13/04/2010 | 91.50p | 95.79p | 91.50p | 92.50p | 96195 |
12/04/2010 | 89.00p | 93.00p | 89.00p | 90.50p | 165424 |
09/04/2010 | 88.00p | 90.00p | 88.00p | 88.00p | 20464 |
08/04/2010 | 85.50p | 90.11p | 85.00p | 87.00p | 220359 |
07/04/2010 | 83.00p | 85.18p | 81.50p | 83.00p | 70207 |
06/04/2010 | 83.00p | 84.48p | 83.00p | 83.00p | 15705 |
01/04/2010 | 80.50p | 83.28p | 79.00p | 80.50p | 4875 |
31/03/2010 | 80.00p | 81.35p | 79.95p | 80.00p | 12509 |
30/03/2010 | 78.50p | 80.00p | 78.50p | 80.00p | 6164 |
29/03/2010 | 78.00p | 79.00p | 77.60p | 78.50p | 50371 |
26/03/2010 | 78.00p | 80.49p | 78.00p | 78.00p | 3492 |
25/03/2010 | 77.00p | 78.75p | 77.00p | 78.00p | 26144 |
24/03/2010 | 76.50p | 78.29p | 76.50p | 76.50p | 3419 |
23/03/2010 | 75.50p | 75.50p | 74.91p | 75.50p | 801 |
22/03/2010 | 75.50p | 76.01p | 74.00p | 75.50p | 44107 |
19/03/2010 | 75.50p | 76.63p | 75.50p | 75.50p | 1118 |
18/03/2010 | 76.00p | 76.00p | 74.45p | 76.00p | 11463 |
17/03/2010 | 77.50p | 77.87p | 76.00p | 76.00p | 7306 |
16/03/2010 | 77.50p | 77.95p | 76.00p | 77.50p | 11886 |
15/03/2010 | 80.00p | 80.00p | 75.00p | 77.00p | 55910 |
12/03/2010 | 81.50p | 82.88p | 79.03p | 82.00p | 49288 |
11/03/2010 | 81.50p | 81.50p | 79.91p | 81.50p | 11087 |
10/03/2010 | 81.00p | 81.50p | 79.92p | 81.50p | 3791 |
09/03/2010 | 81.00p | 81.00p | 80.23p | 81.00p | 758 |
08/03/2010 | 81.00p | 81.45p | 80.00p | 81.00p | 9763 |
05/03/2010 | 81.50p | 81.78p | 81.23p | 81.50p | 19509 |
*Close Price adjusted for both dividends and splits