Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/11/2010 | 194.47p | 194.93p | 181.51p | 181.51p | 148089 |
26/11/2010 | 196.32p | 198.41p | 194.47p | 194.47p | 9420 |
25/11/2010 | 197.25p | 197.71p | 194.36p | 195.86p | 52519 |
24/11/2010 | 192.16p | 196.42p | 191.38p | 193.08p | 46003 |
23/11/2010 | 204.20p | 204.20p | 189.84p | 189.84p | 65342 |
22/11/2010 | 200.72p | 202.20p | 196.32p | 196.56p | 55884 |
19/11/2010 | 203.27p | 203.52p | 196.32p | 196.32p | 54605 |
18/11/2010 | 201.88p | 201.88p | 197.25p | 197.71p | 39608 |
17/11/2010 | 200.95p | 201.59p | 197.48p | 199.80p | 10958 |
16/11/2010 | 207.67p | 207.67p | 196.32p | 198.18p | 87543 |
15/11/2010 | 201.88p | 208.39p | 201.88p | 206.51p | 32767 |
12/11/2010 | 210.21p | 210.21p | 201.88p | 203.73p | 67482 |
11/11/2010 | 208.36p | 209.52p | 207.52p | 207.67p | 59885 |
10/11/2010 | 209.29p | 209.29p | 203.44p | 208.36p | 53079 |
09/11/2010 | 209.06p | 212.07p | 205.33p | 209.29p | 104761 |
08/11/2010 | 196.32p | 214.92p | 192.04p | 209.29p | 308122 |
05/11/2010 | 194.24p | 194.87p | 186.37p | 186.37p | 36941 |
04/11/2010 | 186.60p | 191.69p | 186.37p | 186.37p | 76695 |
03/11/2010 | 192.62p | 195.15p | 187.80p | 189.84p | 47844 |
02/11/2010 | 189.84p | 192.40p | 186.28p | 189.84p | 122043 |
01/11/2010 | 189.84p | 195.92p | 189.84p | 192.62p | 17123 |
29/10/2010 | 190.77p | 194.24p | 190.07p | 194.24p | 36232 |
28/10/2010 | 187.06p | 194.47p | 187.06p | 194.47p | 50672 |
27/10/2010 | 195.40p | 196.53p | 190.77p | 190.77p | 44552 |
26/10/2010 | 192.62p | 198.87p | 192.62p | 196.32p | 75518 |
25/10/2010 | 194.47p | 195.44p | 192.10p | 192.62p | 96597 |
22/10/2010 | 188.92p | 194.47p | 188.20p | 194.47p | 23604 |
21/10/2010 | 192.62p | 194.24p | 189.10p | 194.24p | 374561 |
20/10/2010 | 188.92p | 192.62p | 187.66p | 192.39p | 45206 |
19/10/2010 | 187.53p | 191.23p | 187.53p | 191.23p | 25821 |
18/10/2010 | 194.24p | 194.24p | 185.94p | 189.84p | 89328 |
15/10/2010 | 187.06p | 192.88p | 185.77p | 188.92p | 46462 |
14/10/2010 | 185.21p | 194.01p | 185.21p | 194.01p | 35666 |
13/10/2010 | 194.47p | 194.47p | 187.20p | 194.47p | 8615 |
12/10/2010 | 191.69p | 194.01p | 187.00p | 194.01p | 11175 |
11/10/2010 | 189.61p | 193.55p | 186.01p | 193.55p | 28309 |
08/10/2010 | 189.84p | 193.08p | 188.65p | 193.08p | 10720 |
07/10/2010 | 192.62p | 192.62p | 187.90p | 189.84p | 21481 |
06/10/2010 | 190.77p | 194.47p | 188.09p | 191.69p | 18654 |
05/10/2010 | 191.69p | 193.78p | 190.54p | 192.16p | 16102 |
04/10/2010 | 194.47p | 194.47p | 190.77p | 192.16p | 9007 |
01/10/2010 | 191.69p | 194.47p | 189.84p | 192.16p | 28506 |
30/09/2010 | 193.08p | 194.47p | 192.80p | 194.47p | 44996 |
29/09/2010 | 199.10p | 201.19p | 192.62p | 195.86p | 55274 |
28/09/2010 | 198.41p | 198.79p | 192.35p | 196.32p | 68514 |
27/09/2010 | 199.10p | 200.64p | 198.44p | 199.57p | 20946 |
24/09/2010 | 203.73p | 203.73p | 196.32p | 198.18p | 44083 |
23/09/2010 | 203.50p | 203.50p | 198.77p | 203.04p | 22608 |
22/09/2010 | 201.88p | 205.58p | 198.64p | 205.58p | 37922 |
21/09/2010 | 198.41p | 203.73p | 198.41p | 203.73p | 13718 |
20/09/2010 | 200.49p | 203.98p | 198.54p | 202.81p | 24358 |
17/09/2010 | 198.41p | 201.65p | 193.55p | 197.25p | 33395 |
16/09/2010 | 194.93p | 203.73p | 194.93p | 203.73p | 19948 |
15/09/2010 | 199.10p | 203.04p | 193.78p | 197.25p | 17256 |
14/09/2010 | 203.73p | 203.73p | 193.87p | 201.88p | 46511 |
13/09/2010 | 205.58p | 205.58p | 196.28p | 201.88p | 113542 |
10/09/2010 | 201.19p | 203.73p | 198.64p | 203.73p | 22262 |
09/09/2010 | 201.65p | 203.39p | 197.94p | 202.81p | 28494 |
08/09/2010 | 197.48p | 201.71p | 197.48p | 201.65p | 10860 |
07/09/2010 | 204.66p | 204.66p | 197.52p | 199.57p | 18904 |
06/09/2010 | 204.89p | 204.89p | 197.54p | 200.49p | 11885 |
03/09/2010 | 194.47p | 203.49p | 194.47p | 199.10p | 47982 |
02/09/2010 | 200.03p | 205.95p | 197.11p | 200.49p | 16976 |
01/09/2010 | 205.58p | 208.36p | 200.03p | 200.03p | 236558 |
31/08/2010 | 203.73p | 205.58p | 193.31p | 205.58p | 50742 |
27/08/2010 | 198.87p | 204.80p | 196.27p | 204.66p | 126316 |
26/08/2010 | 194.47p | 199.10p | 190.77p | 199.10p | 62168 |
25/08/2010 | 180.81p | 194.47p | 180.58p | 194.47p | 144908 |
24/08/2010 | 181.51p | 183.54p | 180.30p | 181.51p | 142122 |
23/08/2010 | 180.58p | 184.29p | 180.03p | 184.29p | 18471 |
20/08/2010 | 182.43p | 186.99p | 179.79p | 182.43p | 35849 |
19/08/2010 | 179.65p | 183.13p | 179.65p | 181.97p | 49229 |
18/08/2010 | 181.51p | 183.36p | 179.64p | 181.28p | 12367 |
17/08/2010 | 180.58p | 184.29p | 178.54p | 183.36p | 22778 |
16/08/2010 | 185.21p | 185.21p | 179.92p | 184.29p | 28198 |
13/08/2010 | 180.58p | 182.66p | 178.78p | 180.81p | 8330 |
12/08/2010 | 185.21p | 185.21p | 178.41p | 182.43p | 49730 |
11/08/2010 | 178.73p | 184.29p | 177.80p | 184.29p | 36953 |
10/08/2010 | 184.29p | 184.29p | 178.58p | 183.82p | 33197 |
09/08/2010 | 180.35p | 185.21p | 175.11p | 185.21p | 82046 |
06/08/2010 | 175.95p | 178.73p | 175.02p | 178.73p | 39039 |
05/08/2010 | 181.51p | 181.51p | 177.00p | 180.58p | 18217 |
04/08/2010 | 180.58p | 180.58p | 174.10p | 176.41p | 12784 |
03/08/2010 | 180.58p | 181.51p | 176.88p | 180.58p | 25329 |
02/08/2010 | 176.88p | 182.43p | 175.46p | 182.43p | 23288 |
30/07/2010 | 174.10p | 182.43p | 174.10p | 179.19p | 35900 |
29/07/2010 | 178.73p | 180.58p | 174.62p | 175.95p | 79597 |
28/07/2010 | 178.73p | 182.04p | 178.73p | 178.73p | 74877 |
27/07/2010 | 186.14p | 187.17p | 179.86p | 180.58p | 26714 |
26/07/2010 | 181.28p | 184.75p | 181.28p | 184.75p | 14499 |
23/07/2010 | 187.99p | 187.99p | 179.65p | 179.65p | 39601 |
22/07/2010 | 182.43p | 186.10p | 181.00p | 185.21p | 54295 |
21/07/2010 | 180.58p | 189.84p | 178.96p | 189.84p | 28351 |
20/07/2010 | 180.58p | 187.06p | 178.03p | 184.75p | 24655 |
19/07/2010 | 178.96p | 186.14p | 178.96p | 183.82p | 9395 |
16/07/2010 | 189.84p | 190.40p | 176.18p | 182.43p | 82406 |
15/07/2010 | 189.84p | 191.86p | 180.96p | 188.92p | 63370 |
14/07/2010 | 183.13p | 192.61p | 182.66p | 187.06p | 66291 |
13/07/2010 | 183.13p | 187.99p | 183.13p | 187.99p | 20768 |
12/07/2010 | 182.90p | 187.76p | 182.90p | 187.76p | 5115 |
09/07/2010 | 182.66p | 185.21p | 182.66p | 182.66p | 27172 |
08/07/2010 | 185.21p | 185.21p | 182.66p | 185.21p | 15960 |
07/07/2010 | 183.36p | 190.36p | 182.43p | 185.21p | 13783 |
06/07/2010 | 188.92p | 192.62p | 183.91p | 192.62p | 36012 |
05/07/2010 | 182.66p | 189.84p | 182.66p | 189.84p | 8911 |
02/07/2010 | 185.21p | 186.67p | 183.36p | 186.14p | 128016 |
01/07/2010 | 183.36p | 190.30p | 183.36p | 186.60p | 21475 |
30/06/2010 | 189.84p | 189.90p | 183.36p | 186.14p | 67940 |
29/06/2010 | 185.21p | 190.40p | 184.88p | 187.99p | 37119 |
28/06/2010 | 185.21p | 194.47p | 185.21p | 189.84p | 2933 |
25/06/2010 | 189.84p | 189.84p | 183.62p | 186.37p | 163003 |
24/06/2010 | 186.60p | 188.41p | 183.82p | 185.21p | 32958 |
23/06/2010 | 184.29p | 194.93p | 183.25p | 194.93p | 37225 |
22/06/2010 | 192.62p | 192.62p | 182.66p | 186.37p | 111028 |
21/06/2010 | 187.06p | 192.62p | 183.82p | 183.82p | 42116 |
18/06/2010 | 192.62p | 196.32p | 185.21p | 185.67p | 75898 |
17/06/2010 | 189.84p | 196.32p | 186.32p | 194.47p | 14319 |
16/06/2010 | 187.06p | 187.06p | 178.94p | 185.21p | 42062 |
15/06/2010 | 180.58p | 185.21p | 180.21p | 185.21p | 12939 |
14/06/2010 | 189.84p | 189.84p | 180.21p | 181.51p | 3879 |
11/06/2010 | 180.58p | 189.84p | 175.95p | 183.82p | 38072 |
10/06/2010 | 180.58p | 189.38p | 175.95p | 180.58p | 43051 |
09/06/2010 | 185.21p | 190.07p | 180.58p | 185.21p | 10657 |
08/06/2010 | 194.47p | 194.93p | 185.21p | 194.93p | 7325 |
07/06/2010 | 192.85p | 203.50p | 186.60p | 196.79p | 16715 |
04/06/2010 | 206.51p | 207.90p | 195.44p | 207.90p | 53342 |
03/06/2010 | 208.36p | 210.44p | 202.14p | 207.44p | 35744 |
02/06/2010 | 192.62p | 207.44p | 192.62p | 207.44p | 96928 |
01/06/2010 | 183.36p | 190.77p | 173.77p | 190.77p | 58225 |
28/05/2010 | 173.64p | 181.88p | 171.60p | 178.73p | 25130 |
27/05/2010 | 177.80p | 180.12p | 174.33p | 177.80p | 59965 |
26/05/2010 | 180.35p | 180.35p | 171.47p | 179.42p | 88348 |
25/05/2010 | 180.58p | 183.25p | 171.32p | 171.78p | 58561 |
24/05/2010 | 185.21p | 186.14p | 180.86p | 183.82p | 33486 |
21/05/2010 | 181.04p | 181.04p | 181.04p | 181.04p | 127238 |
20/05/2010 | 185.21p | 202.62p | 178.73p | 178.73p | 29581 |
19/05/2010 | 195.40p | 195.40p | 176.88p | 184.75p | 92819 |
18/05/2010 | 203.73p | 203.73p | 185.91p | 185.91p | 87497 |
17/05/2010 | 199.10p | 200.49p | 191.69p | 198.18p | 57689 |
14/05/2010 | 212.07p | 212.07p | 200.95p | 208.36p | 37701 |
13/05/2010 | 201.42p | 210.21p | 199.10p | 207.90p | 78845 |
12/05/2010 | 208.36p | 215.31p | 203.04p | 203.04p | 45400 |
11/05/2010 | 216.70p | 216.79p | 208.36p | 212.76p | 86846 |
10/05/2010 | 212.99p | 218.50p | 176.60p | 217.62p | 91359 |
07/05/2010 | 215.31p | 215.31p | 205.12p | 208.36p | 26807 |
06/05/2010 | 217.62p | 222.25p | 210.21p | 217.62p | 637484 |
05/05/2010 | 224.57p | 226.07p | 209.75p | 222.25p | 36958 |
04/05/2010 | 222.25p | 225.15p | 217.62p | 219.94p | 59409 |
30/04/2010 | 217.62p | 229.66p | 214.38p | 222.25p | 193636 |
29/04/2010 | 219.94p | 220.40p | 212.99p | 215.31p | 29662 |
28/04/2010 | 222.25p | 222.25p | 212.99p | 222.25p | 93382 |
27/04/2010 | 224.57p | 226.88p | 217.62p | 217.62p | 46710 |
26/04/2010 | 231.51p | 231.51p | 222.35p | 226.88p | 48242 |
23/04/2010 | 222.25p | 231.17p | 222.25p | 229.20p | 43324 |
22/04/2010 | 231.51p | 231.51p | 222.25p | 222.25p | 13578 |
21/04/2010 | 231.51p | 234.41p | 225.49p | 229.20p | 35388 |
20/04/2010 | 226.88p | 240.77p | 226.88p | 231.51p | 77882 |
19/04/2010 | 231.51p | 231.51p | 231.51p | 231.51p | 28066 |
16/04/2010 | 231.51p | 239.39p | 224.57p | 224.57p | 53194 |
15/04/2010 | 226.88p | 236.14p | 226.88p | 236.14p | 35094 |
14/04/2010 | 224.57p | 230.36p | 224.57p | 226.88p | 23761 |
13/04/2010 | 226.88p | 232.90p | 226.88p | 226.88p | 24023 |
12/04/2010 | 231.51p | 233.83p | 226.88p | 226.88p | 38805 |
09/04/2010 | 222.25p | 231.51p | 217.62p | 231.51p | 85157 |
08/04/2010 | 222.25p | 225.03p | 217.90p | 222.25p | 57685 |
07/04/2010 | 217.62p | 224.57p | 214.81p | 217.62p | 92455 |
06/04/2010 | 222.25p | 222.25p | 214.85p | 217.62p | 68548 |
01/04/2010 | 222.25p | 228.64p | 219.94p | 219.94p | 67544 |
31/03/2010 | 222.25p | 226.88p | 216.70p | 222.25p | 234366 |
30/03/2010 | 231.51p | 232.92p | 222.25p | 226.88p | 57112 |
29/03/2010 | 231.51p | 236.14p | 224.57p | 229.20p | 20074 |
26/03/2010 | 226.88p | 237.86p | 222.53p | 226.88p | 35294 |
25/03/2010 | 238.46p | 240.77p | 231.51p | 233.83p | 35895 |
24/03/2010 | 240.77p | 240.77p | 233.39p | 236.14p | 11307 |
23/03/2010 | 233.83p | 236.14p | 231.51p | 233.83p | 35839 |
22/03/2010 | 231.51p | 235.13p | 227.81p | 231.51p | 18370 |
19/03/2010 | 240.77p | 240.77p | 230.36p | 238.46p | 53272 |
18/03/2010 | 243.09p | 243.09p | 235.91p | 240.77p | 97291 |
17/03/2010 | 240.77p | 240.77p | 233.83p | 240.77p | 48381 |
16/03/2010 | 240.77p | 245.40p | 233.09p | 240.77p | 40197 |
15/03/2010 | 233.83p | 243.09p | 228.97p | 243.09p | 102173 |
12/03/2010 | 236.14p | 236.14p | 227.53p | 233.83p | 186846 |
11/03/2010 | 222.25p | 233.83p | 222.25p | 231.51p | 90125 |
10/03/2010 | 229.20p | 235.62p | 222.25p | 226.88p | 143540 |
09/03/2010 | 215.31p | 228.71p | 215.31p | 222.25p | 38281 |
08/03/2010 | 222.25p | 222.74p | 217.62p | 217.62p | 26027 |
05/03/2010 | 226.88p | 226.88p | 215.31p | 222.25p | 50470 |
04/03/2010 | 222.25p | 222.25p | 215.28p | 215.31p | 8950 |
03/03/2010 | 219.94p | 224.57p | 215.77p | 224.57p | 9268 |
02/03/2010 | 222.25p | 228.62p | 212.99p | 222.25p | 51622 |
01/03/2010 | 222.25p | 230.36p | 220.12p | 226.88p | 98299 |
26/02/2010 | 203.73p | 222.25p | 203.73p | 222.25p | 66375 |
25/02/2010 | 219.94p | 226.86p | 206.05p | 206.05p | 90096 |
24/02/2010 | 215.31p | 226.88p | 215.31p | 224.57p | 40552 |
23/02/2010 | 208.36p | 219.94p | 208.36p | 219.94p | 82753 |
22/02/2010 | 215.31p | 215.31p | 209.47p | 210.68p | 50656 |
19/02/2010 | 215.31p | 215.31p | 208.36p | 212.99p | 49023 |
18/02/2010 | 217.62p | 218.21p | 207.79p | 210.68p | 54553 |
17/02/2010 | 217.62p | 219.94p | 212.99p | 215.31p | 192917 |
16/02/2010 | 217.62p | 217.62p | 207.79p | 210.68p | 97684 |
*Close Price adjusted for both dividends and splits