Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2010 | 964.00p | 964.00p | 964.00p | 964.00p | 0 |
19/11/2010 | 964.00p | 964.00p | 958.60p | 964.00p | 966 |
18/11/2010 | 964.00p | 964.00p | 958.60p | 964.00p | 44415 |
17/11/2010 | 964.00p | 964.00p | 958.00p | 964.00p | 517 |
16/11/2010 | 964.00p | 964.00p | 955.00p | 964.00p | 13419 |
15/11/2010 | 966.50p | 966.50p | 952.00p | 964.00p | 18108 |
12/11/2010 | 966.50p | 966.50p | 952.00p | 966.50p | 92349 |
11/11/2010 | 965.00p | 966.50p | 958.00p | 966.50p | 878 |
10/11/2010 | 966.50p | 966.50p | 959.00p | 966.50p | 2046 |
09/11/2010 | 968.00p | 968.00p | 966.50p | 966.50p | 613 |
08/11/2010 | 968.00p | 968.00p | 968.00p | 968.00p | 775 |
05/11/2010 | 968.00p | 968.00p | 960.00p | 968.00p | 1314 |
04/11/2010 | 965.00p | 976.00p | 965.00p | 968.00p | 2765 |
03/11/2010 | 965.00p | 973.00p | 965.00p | 966.50p | 702 |
02/11/2010 | 966.50p | 966.50p | 966.50p | 966.50p | 0 |
01/11/2010 | 966.50p | 973.30p | 966.50p | 966.50p | 3 |
29/10/2010 | 966.50p | 966.50p | 935.00p | 966.50p | 7528 |
28/10/2010 | 966.50p | 973.30p | 935.00p | 966.50p | 976651 |
27/10/2010 | 966.50p | 975.00p | 958.00p | 966.50p | 122832 |
26/10/2010 | 969.00p | 969.00p | 962.00p | 966.50p | 777 |
25/10/2010 | 969.00p | 969.00p | 962.00p | 969.00p | 500 |
22/10/2010 | 966.50p | 975.00p | 966.50p | 969.00p | 3580 |
21/10/2010 | 966.50p | 973.30p | 966.50p | 966.50p | 185 |
20/10/2010 | 969.00p | 978.00p | 960.00p | 966.50p | 2420 |
19/10/2010 | 960.00p | 978.00p | 960.00p | 969.00p | 10551 |
18/10/2010 | 960.00p | 962.50p | 950.00p | 957.50p | 3000 |
15/10/2010 | 960.00p | 970.00p | 955.00p | 962.50p | 4806 |
14/10/2010 | 945.00p | 965.00p | 945.00p | 960.00p | 4838 |
13/10/2010 | 915.00p | 955.00p | 915.00p | 945.00p | 4530 |
12/10/2010 | 910.00p | 925.00p | 910.00p | 915.00p | 1076 |
11/10/2010 | 907.50p | 913.50p | 900.00p | 910.00p | 4730 |
08/10/2010 | 905.00p | 907.50p | 905.00p | 907.50p | 0 |
07/10/2010 | 907.50p | 915.00p | 900.00p | 907.50p | 3984 |
06/10/2010 | 907.50p | 913.50p | 900.00p | 907.50p | 2505 |
05/10/2010 | 907.50p | 907.50p | 900.00p | 907.50p | 557 |
04/10/2010 | 907.50p | 913.50p | 900.00p | 907.50p | 4155 |
01/10/2010 | 907.50p | 910.00p | 907.50p | 907.50p | 511 |
30/09/2010 | 907.50p | 907.50p | 907.50p | 907.50p | 0 |
29/09/2010 | 907.50p | 910.00p | 900.00p | 907.50p | 750 |
28/09/2010 | 907.50p | 907.50p | 900.00p | 907.50p | 4550 |
27/09/2010 | 907.50p | 910.00p | 900.00p | 907.50p | 4740 |
24/09/2010 | 912.50p | 912.50p | 900.00p | 907.50p | 2458 |
23/09/2010 | 925.00p | 925.00p | 895.50p | 912.50p | 625721 |
22/09/2010 | 927.50p | 935.00p | 915.00p | 923.50p | 5711 |
21/09/2010 | 932.50p | 940.00p | 920.00p | 930.00p | 4151 |
20/09/2010 | 932.50p | 932.50p | 932.50p | 932.50p | 0 |
17/09/2010 | 932.50p | 940.00p | 932.50p | 932.50p | 1550 |
16/09/2010 | 932.50p | 940.00p | 930.00p | 932.50p | 3201 |
15/09/2010 | 932.50p | 940.00p | 932.50p | 932.50p | 4646 |
14/09/2010 | 927.50p | 930.00p | 925.00p | 927.50p | 19258 |
13/09/2010 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
10/09/2010 | 927.50p | 930.00p | 926.25p | 927.50p | 378 |
09/09/2010 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
08/09/2010 | 927.50p | 930.00p | 927.50p | 927.50p | 64 |
07/09/2010 | 922.50p | 930.00p | 920.00p | 927.50p | 6200 |
06/09/2010 | 922.50p | 922.50p | 922.50p | 922.50p | 0 |
03/09/2010 | 922.50p | 922.50p | 922.50p | 922.50p | 0 |
02/09/2010 | 922.50p | 930.00p | 922.50p | 922.50p | 3358 |
01/09/2010 | 922.50p | 925.00p | 920.00p | 922.50p | 632 |
31/08/2010 | 922.50p | 930.00p | 922.50p | 922.50p | 1000 |
27/08/2010 | 917.50p | 927.00p | 917.50p | 922.50p | 1899 |
26/08/2010 | 917.50p | 917.50p | 917.50p | 917.50p | 0 |
25/08/2010 | 937.50p | 937.50p | 917.00p | 917.50p | 1510 |
24/08/2010 | 925.00p | 937.50p | 925.00p | 937.50p | 16559 |
23/08/2010 | 880.00p | 930.00p | 880.00p | 925.00p | 6725 |
20/08/2010 | 882.50p | 882.50p | 880.00p | 880.00p | 0 |
19/08/2010 | 882.50p | 895.00p | 882.50p | 882.50p | 87344 |
18/08/2010 | 857.50p | 897.00p | 857.50p | 880.00p | 3054 |
17/08/2010 | 840.00p | 857.50p | 840.00p | 857.50p | 1235 |
16/08/2010 | 837.50p | 850.00p | 837.50p | 840.00p | 3500 |
13/08/2010 | 837.50p | 837.50p | 837.50p | 837.50p | 0 |
12/08/2010 | 835.00p | 848.00p | 835.00p | 837.50p | 575 |
11/08/2010 | 822.50p | 840.00p | 822.50p | 835.00p | 9812 |
10/08/2010 | 822.50p | 822.50p | 822.50p | 822.50p | 0 |
09/08/2010 | 817.50p | 830.00p | 817.50p | 817.50p | 6143 |
06/08/2010 | 817.50p | 825.00p | 810.00p | 817.50p | 1124 |
05/08/2010 | 817.50p | 825.00p | 810.00p | 817.50p | 1050 |
04/08/2010 | 817.50p | 825.00p | 811.50p | 817.50p | 50704 |
03/08/2010 | 820.00p | 820.00p | 810.00p | 817.50p | 3700 |
02/08/2010 | 832.50p | 840.00p | 815.00p | 820.00p | 7964 |
30/07/2010 | 832.50p | 845.00p | 827.00p | 832.50p | 3483 |
29/07/2010 | 835.00p | 842.50p | 832.50p | 832.50p | 1058 |
28/07/2010 | 832.50p | 845.00p | 832.50p | 835.00p | 1714 |
27/07/2010 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
26/07/2010 | 837.50p | 845.00p | 832.50p | 832.50p | 1200 |
23/07/2010 | 835.00p | 840.00p | 835.00p | 835.00p | 50400 |
22/07/2010 | 835.00p | 845.00p | 835.00p | 835.00p | 3063 |
21/07/2010 | 835.00p | 845.00p | 830.00p | 835.00p | 1982 |
20/07/2010 | 835.00p | 845.00p | 835.00p | 835.00p | 4126 |
19/07/2010 | 835.00p | 845.00p | 835.00p | 835.00p | 2824 |
16/07/2010 | 835.00p | 840.00p | 825.00p | 835.00p | 2500 |
15/07/2010 | 835.00p | 835.00p | 835.00p | 835.00p | 0 |
14/07/2010 | 800.00p | 845.00p | 800.00p | 835.00p | 20831 |
13/07/2010 | 775.00p | 783.00p | 767.00p | 775.00p | 2307 |
12/07/2010 | 775.00p | 783.00p | 770.00p | 775.00p | 4900 |
09/07/2010 | 775.00p | 785.00p | 767.50p | 775.00p | 9532 |
08/07/2010 | 767.50p | 780.00p | 765.00p | 775.00p | 5336 |
07/07/2010 | 767.50p | 770.00p | 767.50p | 767.50p | 510 |
06/07/2010 | 767.50p | 767.50p | 760.00p | 767.50p | 5835 |
05/07/2010 | 767.50p | 767.50p | 767.50p | 767.50p | 44900 |
02/07/2010 | 767.50p | 767.50p | 767.50p | 767.50p | 0 |
01/07/2010 | 767.50p | 767.50p | 765.00p | 767.50p | 617 |
30/06/2010 | 767.50p | 780.00p | 760.00p | 767.50p | 7000 |
29/06/2010 | 770.00p | 770.00p | 761.50p | 767.50p | 10675 |
28/06/2010 | 770.00p | 770.00p | 770.00p | 770.00p | 0 |
25/06/2010 | 770.00p | 780.00p | 767.50p | 770.00p | 83974 |
24/06/2010 | 770.00p | 775.00p | 765.00p | 770.00p | 6900 |
23/06/2010 | 770.00p | 770.00p | 760.00p | 770.00p | 840 |
22/06/2010 | 770.00p | 770.00p | 770.00p | 770.00p | 0 |
21/06/2010 | 770.00p | 770.00p | 770.00p | 770.00p | 0 |
18/06/2010 | 767.50p | 773.75p | 767.50p | 770.00p | 96866 |
17/06/2010 | 767.50p | 775.00p | 767.50p | 767.50p | 1750 |
16/06/2010 | 767.50p | 767.50p | 755.00p | 767.50p | 1250 |
15/06/2010 | 767.50p | 773.75p | 767.50p | 767.50p | 97 |
14/06/2010 | 766.50p | 772.25p | 760.00p | 767.50p | 7856 |
11/06/2010 | 769.00p | 769.00p | 755.00p | 766.50p | 206534 |
10/06/2010 | 773.00p | 773.00p | 760.00p | 769.00p | 4433 |
09/06/2010 | 774.00p | 774.00p | 768.00p | 774.00p | 645 |
08/06/2010 | 774.00p | 774.00p | 774.00p | 774.00p | 0 |
07/06/2010 | 776.50p | 776.50p | 768.00p | 774.00p | 1204 |
04/06/2010 | 776.50p | 776.50p | 768.00p | 776.50p | 1911 |
03/06/2010 | 776.50p | 776.50p | 768.00p | 776.50p | 20627 |
02/06/2010 | 772.50p | 776.50p | 772.50p | 776.50p | 0 |
01/06/2010 | 779.00p | 779.00p | 768.00p | 776.50p | 1654 |
28/05/2010 | 779.00p | 779.00p | 779.00p | 779.00p | 0 |
27/05/2010 | 781.00p | 781.00p | 760.00p | 779.00p | 16260 |
26/05/2010 | 781.00p | 781.00p | 780.00p | 781.00p | 625 |
25/05/2010 | 783.50p | 783.50p | 772.00p | 781.00p | 4995 |
24/05/2010 | 787.50p | 787.50p | 775.00p | 783.50p | 13111 |
21/05/2010 | 791.00p | 791.00p | 785.00p | 787.50p | 3560 |
20/05/2010 | 797.50p | 797.50p | 785.00p | 791.00p | 11045 |
19/05/2010 | 800.00p | 807.45p | 793.00p | 797.50p | 10780 |
18/05/2010 | 800.00p | 810.00p | 790.00p | 800.00p | 8338 |
17/05/2010 | 797.50p | 807.50p | 790.00p | 800.00p | 3666 |
14/05/2010 | 797.50p | 797.50p | 795.00p | 797.50p | 2250 |
13/05/2010 | 767.50p | 800.00p | 767.50p | 797.50p | 78096 |
12/05/2010 | 750.00p | 780.00p | 750.00p | 767.50p | 8204 |
11/05/2010 | 750.00p | 760.00p | 750.00p | 750.00p | 1944 |
10/05/2010 | 742.50p | 755.00p | 742.50p | 750.00p | 13576 |
07/05/2010 | 745.00p | 745.00p | 732.00p | 742.50p | 2297 |
06/05/2010 | 742.50p | 755.00p | 742.50p | 745.00p | 2393 |
05/05/2010 | 740.00p | 755.00p | 740.00p | 742.50p | 41000 |
04/05/2010 | 727.50p | 750.00p | 727.50p | 740.00p | 26885 |
30/04/2010 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
29/04/2010 | 727.50p | 727.50p | 710.00p | 727.50p | 42650 |
28/04/2010 | 727.50p | 727.50p | 718.00p | 727.50p | 2440 |
27/04/2010 | 727.50p | 740.00p | 727.50p | 727.50p | 4100 |
26/04/2010 | 727.50p | 727.50p | 720.00p | 727.50p | 48051 |
23/04/2010 | 727.50p | 740.00p | 727.50p | 727.50p | 3578 |
22/04/2010 | 727.50p | 727.50p | 717.50p | 727.50p | 1775 |
21/04/2010 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
20/04/2010 | 725.00p | 735.00p | 725.00p | 727.50p | 92917 |
19/04/2010 | 722.50p | 730.00p | 722.50p | 722.50p | 675 |
16/04/2010 | 722.50p | 735.00p | 722.50p | 722.50p | 976 |
15/04/2010 | 722.50p | 730.00p | 722.50p | 722.50p | 2054 |
14/04/2010 | 722.50p | 735.00p | 722.50p | 722.50p | 3100 |
13/04/2010 | 722.50p | 732.00p | 722.50p | 722.50p | 55873 |
12/04/2010 | 722.50p | 735.00p | 722.50p | 722.50p | 1900 |
09/04/2010 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
08/04/2010 | 720.00p | 730.00p | 713.00p | 720.00p | 4522 |
07/04/2010 | 717.50p | 730.00p | 717.50p | 720.00p | 954 |
06/04/2010 | 717.50p | 730.00p | 717.50p | 717.50p | 530 |
01/04/2010 | 707.50p | 725.00p | 701.25p | 717.50p | 10112 |
31/03/2010 | 702.50p | 715.00p | 696.25p | 707.50p | 77590 |
30/03/2010 | 671.00p | 710.00p | 670.00p | 702.50p | 102238 |
29/03/2010 | 671.00p | 671.00p | 665.00p | 671.00p | 190235 |
26/03/2010 | 671.00p | 671.00p | 670.00p | 671.00p | 5410 |
25/03/2010 | 673.50p | 677.00p | 671.00p | 671.00p | 3100 |
24/03/2010 | 674.50p | 674.50p | 668.00p | 673.50p | 1023 |
23/03/2010 | 674.50p | 682.00p | 674.50p | 674.50p | 3765 |
22/03/2010 | 674.50p | 674.50p | 674.50p | 674.50p | 3636 |
19/03/2010 | 669.50p | 682.00p | 665.00p | 674.50p | 4770 |
18/03/2010 | 667.50p | 675.00p | 666.00p | 669.50p | 90610 |
17/03/2010 | 631.50p | 675.00p | 631.50p | 667.50p | 16832 |
16/03/2010 | 618.50p | 633.00p | 610.00p | 631.50p | 15911 |
15/03/2010 | 583.50p | 598.00p | 583.50p | 590.50p | 6567 |
12/03/2010 | 581.50p | 585.00p | 577.00p | 583.50p | 2400 |
11/03/2010 | 580.00p | 586.00p | 574.40p | 581.50p | 5071 |
10/03/2010 | 577.00p | 586.86p | 577.00p | 580.00p | 5279 |
09/03/2010 | 576.00p | 582.00p | 576.00p | 577.00p | 2391 |
08/03/2010 | 573.50p | 578.00p | 569.60p | 575.00p | 1400 |
05/03/2010 | 576.00p | 579.87p | 569.60p | 573.50p | 4267 |
04/03/2010 | 576.00p | 582.00p | 575.04p | 576.00p | 14627 |
03/03/2010 | 577.50p | 582.00p | 576.00p | 576.00p | 300 |
02/03/2010 | 576.00p | 580.00p | 576.00p | 576.00p | 1275 |
01/03/2010 | 567.50p | 585.00p | 567.50p | 576.00p | 37921 |
26/02/2010 | 567.50p | 574.00p | 563.75p | 567.50p | 1460 |
25/02/2010 | 565.00p | 574.00p | 565.00p | 567.50p | 2895 |
24/02/2010 | 565.00p | 572.00p | 565.00p | 565.00p | 674 |
23/02/2010 | 552.50p | 565.00p | 552.50p | 565.00p | 5017 |
22/02/2010 | 549.50p | 557.00p | 543.50p | 552.50p | 1817 |
19/02/2010 | 549.50p | 556.55p | 549.50p | 549.50p | 1876 |
18/02/2010 | 549.50p | 555.00p | 542.75p | 551.00p | 1543 |
17/02/2010 | 549.50p | 556.55p | 549.50p | 549.50p | 900 |
16/02/2010 | 549.50p | 555.00p | 549.50p | 549.50p | 355 |
15/02/2010 | 550.00p | 550.00p | 547.00p | 549.50p | 0 |
12/02/2010 | 552.50p | 554.00p | 545.00p | 550.00p | 2716 |
11/02/2010 | 552.50p | 559.25p | 552.50p | 552.50p | 514 |
10/02/2010 | 552.50p | 552.50p | 550.00p | 552.50p | 600 |
09/02/2010 | 552.50p | 552.50p | 552.50p | 552.50p | 0 |
*Close Price adjusted for both dividends and splits