Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2010 | 254.50p | 258.35p | 254.50p | 254.50p | 389 |
01/12/2010 | 254.50p | 254.50p | 249.00p | 254.50p | 202 |
30/11/2010 | 256.00p | 256.00p | 254.50p | 254.50p | 0 |
29/11/2010 | 258.00p | 258.00p | 256.00p | 256.00p | 3000 |
26/11/2010 | 270.00p | 270.00p | 268.50p | 270.00p | 5701 |
25/11/2010 | 265.00p | 273.00p | 265.00p | 270.00p | 150215 |
24/11/2010 | 253.50p | 263.20p | 253.50p | 253.50p | 564 |
23/11/2010 | 253.50p | 253.50p | 253.50p | 253.50p | 1 |
22/11/2010 | 253.50p | 253.50p | 253.50p | 253.50p | 1 |
19/11/2010 | 253.50p | 253.50p | 253.50p | 253.50p | 1 |
18/11/2010 | 253.50p | 253.50p | 253.50p | 253.50p | 1 |
17/11/2010 | 252.00p | 260.00p | 247.00p | 253.50p | 14985 |
16/11/2010 | 250.00p | 250.00p | 242.50p | 242.50p | 5001 |
15/11/2010 | 260.00p | 260.00p | 250.50p | 250.50p | 770 |
12/11/2010 | 250.50p | 250.50p | 250.50p | 250.50p | 1 |
11/11/2010 | 260.00p | 263.80p | 250.50p | 250.50p | 393483 |
10/11/2010 | 260.00p | 260.50p | 260.00p | 260.50p | 218424 |
09/11/2010 | 260.00p | 262.75p | 260.00p | 260.50p | 2653 |
08/11/2010 | 250.50p | 255.00p | 250.00p | 250.50p | 6001 |
05/11/2010 | 255.50p | 260.00p | 255.50p | 255.50p | 3751 |
04/11/2010 | 260.00p | 260.00p | 250.00p | 250.50p | 12365 |
03/11/2010 | 250.00p | 250.50p | 250.00p | 250.50p | 1401 |
02/11/2010 | 250.00p | 250.50p | 247.00p | 250.50p | 6401 |
01/11/2010 | 250.50p | 250.50p | 250.50p | 250.50p | 1 |
29/10/2010 | 255.00p | 255.50p | 255.00p | 255.50p | 5014 |
28/10/2010 | 250.00p | 255.00p | 250.00p | 250.50p | 8501 |
27/10/2010 | 250.00p | 254.25p | 250.00p | 250.50p | 11590 |
26/10/2010 | 250.50p | 250.50p | 250.50p | 250.50p | 1 |
25/10/2010 | 250.00p | 255.00p | 250.00p | 250.50p | 26738 |
22/10/2010 | 240.50p | 240.50p | 240.50p | 240.50p | 1 |
21/10/2010 | 240.50p | 250.00p | 240.50p | 240.50p | 3001 |
20/10/2010 | 245.00p | 245.00p | 235.50p | 235.50p | 7698 |
19/10/2010 | 245.50p | 245.50p | 245.50p | 245.50p | 1 |
18/10/2010 | 255.00p | 257.24p | 247.00p | 247.00p | 17507 |
15/10/2010 | 250.00p | 253.00p | 240.00p | 250.50p | 13823 |
14/10/2010 | 245.00p | 245.00p | 236.25p | 242.50p | 3663 |
13/10/2010 | 240.00p | 243.00p | 239.40p | 240.50p | 11498 |
12/10/2010 | 230.50p | 230.50p | 230.50p | 230.50p | 1 |
11/10/2010 | 230.50p | 232.00p | 230.50p | 230.50p | 2501 |
08/10/2010 | 240.00p | 240.00p | 230.00p | 230.50p | 29601 |
07/10/2010 | 243.00p | 244.10p | 230.50p | 230.50p | 13001 |
06/10/2010 | 230.00p | 242.22p | 230.00p | 230.00p | 2001 |
05/10/2010 | 230.00p | 242.22p | 230.00p | 230.00p | 401 |
04/10/2010 | 230.00p | 239.40p | 230.00p | 230.00p | 1953 |
01/10/2010 | 230.00p | 242.22p | 230.00p | 230.00p | 3851 |
30/09/2010 | 243.00p | 243.00p | 230.00p | 232.50p | 7100 |
29/09/2010 | 238.00p | 240.50p | 238.00p | 240.50p | 1500 |
28/09/2010 | 230.50p | 236.40p | 230.50p | 230.50p | 1993 |
27/09/2010 | 234.00p | 236.50p | 234.00p | 236.50p | 0 |
24/09/2010 | 237.00p | 237.00p | 230.00p | 234.00p | 16040 |
23/09/2010 | 250.00p | 250.00p | 241.00p | 241.00p | 14000 |
22/09/2010 | 240.00p | 243.50p | 235.40p | 243.50p | 26685 |
21/09/2010 | 226.00p | 237.87p | 226.00p | 231.50p | 39 |
20/09/2010 | 230.00p | 230.00p | 226.00p | 226.00p | 3400 |
17/09/2010 | 231.00p | 231.00p | 225.00p | 227.50p | 20921 |
16/09/2010 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
15/09/2010 | 230.00p | 231.00p | 230.00p | 231.00p | 0 |
14/09/2010 | 231.00p | 231.00p | 230.00p | 230.00p | 0 |
13/09/2010 | 229.00p | 231.00p | 229.00p | 231.00p | 0 |
10/09/2010 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
09/09/2010 | 218.50p | 229.00p | 218.50p | 229.00p | 0 |
08/09/2010 | 218.50p | 218.50p | 218.50p | 218.50p | 1 |
07/09/2010 | 220.50p | 220.50p | 220.50p | 220.50p | 2 |
06/09/2010 | 225.00p | 225.00p | 220.50p | 220.50p | 2200 |
03/09/2010 | 220.00p | 224.80p | 220.00p | 220.00p | 2802 |
02/09/2010 | 221.00p | 225.00p | 213.50p | 213.50p | 6501 |
01/09/2010 | 213.50p | 215.50p | 213.24p | 215.50p | 3250 |
31/08/2010 | 213.50p | 213.50p | 213.50p | 213.50p | 1 |
27/08/2010 | 213.50p | 218.00p | 213.50p | 218.00p | 0 |
26/08/2010 | 213.50p | 213.50p | 213.50p | 213.50p | 1 |
25/08/2010 | 213.50p | 213.50p | 213.50p | 213.50p | 1 |
24/08/2010 | 216.00p | 218.00p | 216.00p | 218.00p | 0 |
23/08/2010 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
20/08/2010 | 216.00p | 219.00p | 216.00p | 216.00p | 96 |
19/08/2010 | 215.00p | 216.00p | 215.00p | 216.00p | 0 |
18/08/2010 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
17/08/2010 | 214.00p | 215.00p | 214.00p | 215.00p | 0 |
16/08/2010 | 208.00p | 214.00p | 208.00p | 214.00p | 2592 |
13/08/2010 | 214.00p | 219.40p | 214.00p | 214.00p | 300 |
12/08/2010 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
11/08/2010 | 215.00p | 216.00p | 214.00p | 214.00p | 6500 |
10/08/2010 | 207.50p | 208.00p | 207.50p | 208.00p | 0 |
09/08/2010 | 201.00p | 210.00p | 199.00p | 207.50p | 21043 |
06/08/2010 | 207.00p | 209.93p | 206.65p | 207.50p | 9077 |
05/08/2010 | 197.50p | 206.91p | 197.50p | 202.50p | 2250 |
04/08/2010 | 197.50p | 197.50p | 197.50p | 197.50p | 1 |
03/08/2010 | 205.00p | 205.00p | 197.50p | 197.50p | 1001 |
02/08/2010 | 197.50p | 197.50p | 197.50p | 197.50p | 1 |
30/07/2010 | 197.50p | 197.50p | 197.50p | 197.50p | 2 |
29/07/2010 | 200.50p | 200.50p | 200.50p | 200.50p | 2 |
28/07/2010 | 200.50p | 206.06p | 200.00p | 200.50p | 171710 |
27/07/2010 | 202.00p | 202.00p | 192.50p | 192.50p | 32502 |
26/07/2010 | 200.50p | 200.50p | 200.50p | 200.50p | 2 |
23/07/2010 | 200.50p | 200.50p | 200.50p | 200.50p | 2 |
22/07/2010 | 210.00p | 210.00p | 200.50p | 200.50p | 4002 |
21/07/2010 | 197.50p | 208.90p | 197.50p | 197.50p | 25060 |
20/07/2010 | 205.00p | 206.00p | 205.00p | 205.50p | 2402 |
19/07/2010 | 195.50p | 203.90p | 195.50p | 195.50p | 240 |
16/07/2010 | 203.00p | 203.90p | 195.50p | 195.50p | 1112489 |
15/07/2010 | 195.50p | 201.00p | 195.50p | 195.50p | 2155007 |
14/07/2010 | 200.50p | 203.00p | 199.25p | 199.25p | 3900 |
13/07/2010 | 200.50p | 200.50p | 200.50p | 200.50p | 1194 |
12/07/2010 | 197.75p | 197.75p | 195.25p | 195.25p | 0 |
09/07/2010 | 200.00p | 200.50p | 197.75p | 197.75p | 2501 |
08/07/2010 | 188.75p | 188.75p | 188.75p | 188.75p | 0 |
07/07/2010 | 200.00p | 200.00p | 185.00p | 188.75p | 8611 |
06/07/2010 | 180.00p | 195.00p | 179.48p | 194.00p | 66267 |
05/07/2010 | 180.00p | 187.00p | 177.80p | 181.25p | 19800 |
02/07/2010 | 182.00p | 182.50p | 182.00p | 182.50p | 8900 |
01/07/2010 | 180.00p | 183.50p | 177.00p | 183.50p | 21803 |
30/06/2010 | 183.50p | 186.38p | 183.50p | 183.50p | 1300 |
29/06/2010 | 192.50p | 192.50p | 182.50p | 182.50p | 0 |
28/06/2010 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
25/06/2010 | 200.00p | 200.00p | 192.50p | 192.50p | 0 |
24/06/2010 | 200.00p | 200.00p | 186.00p | 200.00p | 342418 |
23/06/2010 | 175.00p | 194.00p | 175.00p | 192.50p | 82743 |
22/06/2010 | 175.00p | 181.00p | 175.00p | 181.00p | 94228 |
21/06/2010 | 175.00p | 180.00p | 175.00p | 180.00p | 2100 |
18/06/2010 | 178.00p | 186.27p | 173.00p | 175.00p | 1564130 |
17/06/2010 | 178.00p | 182.00p | 175.00p | 179.50p | 123487 |
16/06/2010 | 181.75p | 185.00p | 177.00p | 177.00p | 134140 |
15/06/2010 | 181.00p | 185.50p | 175.00p | 185.50p | 1828869 |
14/06/2010 | 188.00p | 188.00p | 181.50p | 181.50p | 253067 |
11/06/2010 | 200.00p | 200.00p | 187.00p | 188.00p | 107693 |
10/06/2010 | 190.00p | 191.00p | 190.00p | 191.00p | 220799 |
09/06/2010 | 190.50p | 190.50p | 190.50p | 190.50p | 30 |
08/06/2010 | 186.00p | 186.00p | 186.00p | 186.00p | 7 |
07/06/2010 | 187.00p | 193.00p | 187.00p | 193.00p | 0 |
04/06/2010 | 192.50p | 202.50p | 185.00p | 187.00p | 262321 |
03/06/2010 | 192.00p | 192.00p | 186.62p | 191.50p | 3324 |
02/06/2010 | 194.75p | 194.75p | 192.00p | 192.00p | 0 |
01/06/2010 | 195.00p | 195.00p | 194.75p | 194.75p | 0 |
28/05/2010 | 190.00p | 195.00p | 190.00p | 195.00p | 6000 |
27/05/2010 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
26/05/2010 | 200.00p | 200.00p | 193.00p | 193.00p | 2000 |
25/05/2010 | 189.00p | 189.00p | 186.50p | 186.50p | 3451 |
24/05/2010 | 203.75p | 203.75p | 191.00p | 203.75p | 3040 |
21/05/2010 | 196.00p | 199.00p | 190.00p | 197.00p | 40068 |
20/05/2010 | 206.00p | 206.00p | 200.50p | 200.50p | 167436 |
19/05/2010 | 206.00p | 215.00p | 206.00p | 215.00p | 0 |
18/05/2010 | 206.75p | 214.50p | 206.00p | 206.00p | 8294 |
17/05/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
14/05/2010 | 211.00p | 214.50p | 211.00p | 212.50p | 15800 |
13/05/2010 | 209.50p | 211.00p | 209.50p | 211.00p | 0 |
12/05/2010 | 210.00p | 210.00p | 207.00p | 209.50p | 263500 |
11/05/2010 | 208.00p | 208.00p | 207.50p | 207.50p | 0 |
10/05/2010 | 208.00p | 208.00p | 208.00p | 208.00p | 1500 |
07/05/2010 | 210.00p | 210.00p | 200.00p | 204.00p | 39821 |
06/05/2010 | 203.00p | 210.00p | 202.00p | 210.00p | 21602 |
05/05/2010 | 210.00p | 215.00p | 205.10p | 215.00p | 16114 |
04/05/2010 | 198.00p | 205.00p | 195.00p | 204.50p | 10653 |
30/04/2010 | 193.50p | 193.50p | 193.50p | 193.50p | 141000 |
29/04/2010 | 193.50p | 194.00p | 193.50p | 193.50p | 167000 |
28/04/2010 | 188.00p | 198.00p | 188.00p | 193.50p | 2000 |
27/04/2010 | 188.00p | 188.00p | 188.00p | 188.00p | 2291 |
26/04/2010 | 194.50p | 194.50p | 193.50p | 193.50p | 0 |
23/04/2010 | 189.00p | 194.50p | 188.00p | 194.50p | 8185 |
22/04/2010 | 195.50p | 195.50p | 185.95p | 187.00p | 7500 |
21/04/2010 | 206.00p | 206.00p | 197.00p | 197.25p | 19500 |
20/04/2010 | 206.00p | 206.00p | 206.00p | 206.00p | 11600 |
19/04/2010 | 204.00p | 204.00p | 201.50p | 201.50p | 0 |
16/04/2010 | 199.50p | 204.00p | 198.71p | 204.00p | 476054 |
15/04/2010 | 205.00p | 205.00p | 199.50p | 199.50p | 11702 |
14/04/2010 | 198.00p | 205.00p | 198.00p | 205.00p | 0 |
13/04/2010 | 195.00p | 205.00p | 195.00p | 198.00p | 26497 |
12/04/2010 | 197.50p | 200.00p | 195.60p | 200.00p | 5500 |
09/04/2010 | 197.00p | 202.00p | 197.00p | 197.50p | 25028 |
08/04/2010 | 187.00p | 192.00p | 187.00p | 192.00p | 0 |
07/04/2010 | 187.00p | 187.00p | 187.00p | 187.00p | 46 |
06/04/2010 | 191.00p | 197.00p | 191.00p | 192.00p | 6315 |
01/04/2010 | 197.00p | 197.00p | 191.00p | 191.00p | 9216 |
31/03/2010 | 197.00p | 197.00p | 185.00p | 197.00p | 10470 |
30/03/2010 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
29/03/2010 | 191.00p | 195.56p | 191.00p | 191.00p | 3306 |
26/03/2010 | 197.00p | 197.00p | 191.00p | 191.00p | 840 |
25/03/2010 | 191.00p | 192.50p | 191.00p | 192.50p | 0 |
24/03/2010 | 187.00p | 191.00p | 187.00p | 191.00p | 345 |
23/03/2010 | 187.00p | 187.00p | 187.00p | 187.00p | 409 |
22/03/2010 | 194.04p | 194.04p | 191.00p | 191.00p | 2557 |
19/03/2010 | 195.00p | 195.00p | 195.00p | 195.00p | 143 |
18/03/2010 | 182.00p | 191.00p | 182.00p | 191.00p | 1535 |
17/03/2010 | 183.00p | 188.50p | 183.00p | 188.50p | 0 |
16/03/2010 | 183.00p | 183.00p | 183.00p | 183.00p | 36 |
15/03/2010 | 182.00p | 182.00p | 182.00p | 182.00p | 94 |
12/03/2010 | 185.00p | 195.00p | 185.00p | 188.50p | 13000 |
11/03/2010 | 185.00p | 185.00p | 182.00p | 185.00p | 5000 |
10/03/2010 | 177.00p | 181.38p | 177.00p | 177.00p | 1293 |
09/03/2010 | 181.25p | 181.25p | 180.00p | 180.00p | 0 |
08/03/2010 | 178.50p | 181.25p | 178.50p | 181.25p | 4075 |
05/03/2010 | 175.50p | 177.50p | 175.50p | 177.50p | 0 |
04/03/2010 | 185.00p | 185.25p | 175.00p | 175.50p | 13200 |
03/03/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 3791 |
02/03/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
01/03/2010 | 185.00p | 193.80p | 185.00p | 190.00p | 104 |
26/02/2010 | 187.00p | 187.00p | 185.00p | 185.00p | 5284 |
25/02/2010 | 187.25p | 198.75p | 187.00p | 187.00p | 923 |
24/02/2010 | 195.25p | 200.00p | 195.25p | 197.50p | 268 |
23/02/2010 | 197.75p | 197.75p | 195.25p | 195.25p | 0 |
22/02/2010 | 195.25p | 197.75p | 195.25p | 197.75p | 103 |
19/02/2010 | 197.75p | 197.75p | 195.25p | 195.25p | 0 |
*Close Price adjusted for both dividends and splits