Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2011 | 293.00p | 293.75p | 279.68p | 288.50p | 418591 |
20/09/2011 | 295.25p | 305.00p | 289.75p | 294.00p | 190243 |
19/09/2011 | 311.00p | 311.00p | 295.00p | 295.75p | 369479 |
16/09/2011 | 315.00p | 315.00p | 300.75p | 310.00p | 1408342 |
15/09/2011 | 312.25p | 314.00p | 309.75p | 311.00p | 105161 |
14/09/2011 | 297.75p | 314.00p | 297.75p | 311.50p | 149288 |
13/09/2011 | 302.00p | 302.78p | 298.50p | 300.00p | 214257 |
12/09/2011 | 288.75p | 302.00p | 288.75p | 300.00p | 191602 |
09/09/2011 | 302.00p | 305.75p | 290.00p | 293.00p | 368278 |
08/09/2011 | 306.75p | 310.00p | 303.00p | 305.00p | 96157 |
07/09/2011 | 313.00p | 314.50p | 297.75p | 305.25p | 185068 |
06/09/2011 | 328.00p | 329.00p | 310.50p | 312.00p | 199403 |
05/09/2011 | 321.75p | 325.50p | 319.50p | 325.25p | 225001 |
02/09/2011 | 321.00p | 329.00p | 317.25p | 325.00p | 245005 |
01/09/2011 | 319.75p | 337.75p | 315.40p | 331.25p | 146984 |
31/08/2011 | 305.00p | 326.00p | 304.75p | 316.00p | 289202 |
30/08/2011 | 305.00p | 314.75p | 299.75p | 299.75p | 152995 |
26/08/2011 | 295.75p | 300.00p | 293.25p | 300.00p | 149226 |
25/08/2011 | 305.25p | 308.70p | 293.00p | 295.00p | 95390 |
24/08/2011 | 305.75p | 310.73p | 301.75p | 305.25p | 353686 |
23/08/2011 | 305.00p | 314.50p | 305.00p | 306.00p | 310175 |
22/08/2011 | 295.00p | 310.00p | 295.00p | 308.00p | 79575 |
19/08/2011 | 301.75p | 309.40p | 295.00p | 296.00p | 140050 |
18/08/2011 | 322.00p | 327.24p | 301.00p | 305.00p | 118338 |
17/08/2011 | 325.25p | 334.25p | 320.88p | 324.25p | 153702 |
16/08/2011 | 325.50p | 325.74p | 321.00p | 321.00p | 82336 |
15/08/2011 | 334.00p | 334.00p | 324.25p | 327.00p | 298845 |
12/08/2011 | 303.25p | 329.75p | 303.25p | 329.00p | 140630 |
11/08/2011 | 312.00p | 316.88p | 300.00p | 304.50p | 189887 |
10/08/2011 | 312.00p | 325.25p | 306.75p | 306.75p | 246022 |
09/08/2011 | 300.00p | 308.00p | 290.00p | 300.50p | 511205 |
08/08/2011 | 312.25p | 316.50p | 297.25p | 300.00p | 405204 |
05/08/2011 | 320.00p | 320.50p | 288.50p | 315.00p | 554614 |
04/08/2011 | 357.75p | 357.75p | 325.00p | 330.00p | 700806 |
03/08/2011 | 360.00p | 360.00p | 346.13p | 353.00p | 189804 |
02/08/2011 | 374.25p | 376.25p | 362.00p | 364.50p | 171202 |
01/08/2011 | 378.00p | 388.96p | 364.41p | 375.00p | 112645 |
29/07/2011 | 367.75p | 372.00p | 360.75p | 364.25p | 95293 |
28/07/2011 | 370.00p | 370.00p | 362.75p | 367.50p | 111377 |
27/07/2011 | 377.50p | 378.29p | 370.00p | 371.50p | 350364 |
26/07/2011 | 376.00p | 383.25p | 372.39p | 378.50p | 747844 |
25/07/2011 | 372.50p | 377.00p | 368.11p | 373.00p | 148044 |
22/07/2011 | 372.25p | 382.50p | 367.82p | 375.25p | 1050477 |
21/07/2011 | 367.50p | 379.00p | 361.75p | 367.00p | 1286085 |
20/07/2011 | 362.50p | 370.00p | 362.50p | 368.00p | 154669 |
19/07/2011 | 361.25p | 369.00p | 359.50p | 364.50p | 116126 |
18/07/2011 | 373.00p | 377.75p | 367.50p | 370.00p | 317449 |
15/07/2011 | 360.50p | 376.50p | 360.50p | 373.50p | 137321 |
14/07/2011 | 367.75p | 372.00p | 360.00p | 366.00p | 283216 |
13/07/2011 | 357.00p | 370.00p | 357.00p | 365.75p | 176823 |
12/07/2011 | 364.25p | 365.25p | 353.45p | 360.00p | 147725 |
11/07/2011 | 375.00p | 376.25p | 365.00p | 365.00p | 155728 |
08/07/2011 | 383.50p | 386.00p | 369.50p | 375.75p | 274764 |
07/07/2011 | 408.50p | 414.25p | 384.25p | 387.00p | 559371 |
06/07/2011 | 400.00p | 414.75p | 400.00p | 414.25p | 168758 |
05/07/2011 | 399.75p | 410.50p | 398.25p | 403.00p | 228596 |
04/07/2011 | 396.00p | 407.00p | 396.00p | 402.00p | 137238 |
01/07/2011 | 377.00p | 400.00p | 374.96p | 396.25p | 145561 |
30/06/2011 | 370.00p | 380.25p | 368.14p | 375.50p | 122911 |
29/06/2011 | 370.50p | 374.00p | 370.00p | 373.00p | 75314 |
28/06/2011 | 372.00p | 373.00p | 370.00p | 373.00p | 49096 |
27/06/2011 | 370.00p | 375.00p | 368.12p | 371.25p | 340602 |
24/06/2011 | 373.75p | 374.15p | 367.00p | 373.00p | 77250 |
23/06/2011 | 370.00p | 374.05p | 367.50p | 370.00p | 244697 |
22/06/2011 | 376.50p | 376.50p | 372.25p | 373.50p | 41681 |
21/06/2011 | 372.75p | 379.50p | 372.00p | 373.00p | 105271 |
20/06/2011 | 372.00p | 376.24p | 370.00p | 374.50p | 334402 |
17/06/2011 | 375.25p | 378.25p | 373.00p | 375.00p | 397761 |
16/06/2011 | 379.50p | 381.50p | 375.00p | 378.00p | 401976 |
15/06/2011 | 377.75p | 386.75p | 372.39p | 384.00p | 154269 |
14/06/2011 | 365.00p | 377.50p | 365.00p | 376.50p | 536258 |
13/06/2011 | 370.00p | 372.00p | 367.75p | 370.00p | 95515 |
10/06/2011 | 369.25p | 372.70p | 368.90p | 370.00p | 326801 |
09/06/2011 | 369.00p | 374.50p | 368.00p | 372.00p | 1028735 |
08/06/2011 | 370.50p | 375.00p | 368.00p | 369.00p | 111589 |
07/06/2011 | 369.75p | 373.00p | 366.89p | 369.50p | 334352 |
06/06/2011 | 371.00p | 374.40p | 364.25p | 369.50p | 34835 |
03/06/2011 | 374.25p | 376.75p | 369.75p | 374.50p | 87324 |
02/06/2011 | 377.25p | 377.25p | 369.75p | 369.75p | 199944 |
01/06/2011 | 370.00p | 377.25p | 362.65p | 376.75p | 90568 |
31/05/2011 | 367.25p | 372.53p | 364.00p | 364.25p | 111762 |
27/05/2011 | 370.00p | 374.50p | 366.51p | 367.00p | 32154 |
26/05/2011 | 378.25p | 378.75p | 367.00p | 369.00p | 224340 |
25/05/2011 | 360.50p | 375.00p | 358.50p | 372.75p | 223170 |
24/05/2011 | 365.00p | 366.00p | 363.00p | 365.50p | 47968 |
23/05/2011 | 370.00p | 370.81p | 362.00p | 362.00p | 115231 |
20/05/2011 | 366.00p | 376.25p | 362.58p | 364.50p | 89318 |
19/05/2011 | 363.00p | 365.00p | 361.20p | 363.25p | 119612 |
18/05/2011 | 362.75p | 365.00p | 360.75p | 363.00p | 312932 |
17/05/2011 | 354.50p | 365.00p | 354.50p | 362.00p | 587049 |
16/05/2011 | 360.00p | 363.00p | 356.50p | 360.00p | 120041 |
13/05/2011 | 359.00p | 365.00p | 359.00p | 362.25p | 158281 |
12/05/2011 | 355.00p | 363.00p | 355.00p | 360.00p | 84832 |
11/05/2011 | 355.00p | 362.75p | 353.75p | 362.75p | 102935 |
10/05/2011 | 348.75p | 356.00p | 346.27p | 355.75p | 131893 |
09/05/2011 | 349.00p | 352.99p | 349.00p | 350.75p | 71064 |
06/05/2011 | 350.00p | 354.50p | 347.30p | 354.50p | 255956 |
05/05/2011 | 352.00p | 352.50p | 350.25p | 350.50p | 137013 |
04/05/2011 | 356.00p | 358.00p | 350.75p | 350.75p | 123753 |
03/05/2011 | 366.00p | 378.75p | 357.50p | 357.50p | 226569 |
28/04/2011 | 350.25p | 373.50p | 350.25p | 368.00p | 279885 |
27/04/2011 | 340.00p | 356.00p | 340.00p | 351.75p | 132670 |
26/04/2011 | 338.75p | 348.75p | 338.75p | 345.00p | 134933 |
21/04/2011 | 336.25p | 341.50p | 336.25p | 338.00p | 85102 |
20/04/2011 | 343.25p | 343.25p | 337.00p | 340.00p | 734698 |
19/04/2011 | 340.00p | 342.75p | 337.21p | 338.00p | 210886 |
18/04/2011 | 347.00p | 347.00p | 337.25p | 339.75p | 114220 |
15/04/2011 | 344.00p | 347.00p | 338.00p | 345.00p | 291581 |
14/04/2011 | 349.25p | 349.25p | 338.25p | 339.00p | 147192 |
13/04/2011 | 346.00p | 348.75p | 344.00p | 346.50p | 126587 |
12/04/2011 | 338.25p | 346.25p | 338.25p | 342.25p | 197923 |
11/04/2011 | 340.00p | 353.06p | 337.00p | 337.00p | 202622 |
08/04/2011 | 337.00p | 337.00p | 334.00p | 335.00p | 156823 |
07/04/2011 | 333.00p | 336.98p | 327.00p | 333.00p | 67726 |
06/04/2011 | 335.00p | 339.50p | 327.50p | 336.25p | 248400 |
05/04/2011 | 326.75p | 334.25p | 326.25p | 332.25p | 100340 |
04/04/2011 | 330.00p | 332.00p | 327.50p | 330.00p | 193728 |
01/04/2011 | 325.25p | 328.50p | 317.90p | 328.25p | 189333 |
31/03/2011 | 329.25p | 332.25p | 320.00p | 320.00p | 117812 |
30/03/2011 | 327.00p | 335.00p | 323.50p | 332.00p | 192613 |
29/03/2011 | 320.50p | 328.53p | 320.00p | 325.75p | 275390 |
28/03/2011 | 319.75p | 326.25p | 318.53p | 324.00p | 424445 |
25/03/2011 | 325.00p | 325.00p | 318.00p | 320.00p | 325774 |
24/03/2011 | 315.00p | 325.00p | 314.00p | 320.00p | 226525 |
23/03/2011 | 318.00p | 321.94p | 316.50p | 319.00p | 183217 |
22/03/2011 | 315.25p | 321.50p | 315.25p | 318.00p | 973353 |
21/03/2011 | 305.50p | 320.00p | 305.50p | 318.75p | 496452 |
18/03/2011 | 312.00p | 312.00p | 302.00p | 305.00p | 430864 |
17/03/2011 | 288.00p | 313.25p | 247.00p | 309.50p | 1335138 |
16/03/2011 | 262.25p | 271.09p | 262.25p | 266.00p | 249940 |
15/03/2011 | 264.50p | 265.75p | 245.00p | 263.50p | 303327 |
14/03/2011 | 276.25p | 276.25p | 263.25p | 264.50p | 65599 |
11/03/2011 | 275.75p | 277.00p | 270.00p | 274.00p | 358090 |
10/03/2011 | 273.50p | 277.50p | 273.50p | 276.50p | 149066 |
09/03/2011 | 274.00p | 279.00p | 267.75p | 273.50p | 173949 |
08/03/2011 | 275.00p | 278.25p | 272.86p | 276.50p | 271924 |
07/03/2011 | 278.00p | 278.00p | 273.25p | 274.25p | 157406 |
04/03/2011 | 280.00p | 282.00p | 275.50p | 275.50p | 343998 |
03/03/2011 | 277.50p | 278.46p | 270.50p | 276.75p | 618070 |
02/03/2011 | 269.75p | 276.00p | 266.41p | 276.00p | 200551 |
01/03/2011 | 279.00p | 279.50p | 268.00p | 270.00p | 367743 |
28/02/2011 | 284.25p | 290.00p | 271.25p | 274.75p | 187754 |
25/02/2011 | 279.25p | 282.50p | 277.00p | 282.50p | 183002 |
24/02/2011 | 286.50p | 288.26p | 275.75p | 277.75p | 179339 |
23/02/2011 | 295.00p | 297.50p | 286.50p | 287.00p | 60562 |
22/02/2011 | 294.75p | 300.00p | 290.50p | 295.00p | 72777 |
21/02/2011 | 295.50p | 298.25p | 292.00p | 295.50p | 84752 |
18/02/2011 | 302.00p | 303.50p | 295.50p | 296.25p | 76388 |
17/02/2011 | 305.00p | 305.50p | 299.75p | 300.00p | 375674 |
16/02/2011 | 296.11p | 305.00p | 292.00p | 305.00p | 237672 |
15/02/2011 | 297.24p | 302.00p | 293.00p | 300.00p | 200914 |
14/02/2011 | 297.53p | 308.00p | 297.53p | 303.50p | 200357 |
11/02/2011 | 299.00p | 300.75p | 298.75p | 299.75p | 328516 |
10/02/2011 | 300.00p | 302.50p | 296.00p | 300.00p | 760650 |
09/02/2011 | 304.75p | 304.75p | 300.00p | 301.00p | 121219 |
08/02/2011 | 299.75p | 304.50p | 299.75p | 304.50p | 81083 |
07/02/2011 | 298.50p | 303.00p | 297.00p | 303.00p | 253863 |
04/02/2011 | 291.00p | 301.75p | 291.00p | 300.50p | 285835 |
03/02/2011 | 290.75p | 296.14p | 289.00p | 294.25p | 123072 |
02/02/2011 | 293.50p | 296.73p | 290.75p | 294.50p | 208653 |
01/02/2011 | 286.50p | 292.75p | 284.74p | 292.75p | 615659 |
31/01/2011 | 282.00p | 289.00p | 279.34p | 289.00p | 168298 |
28/01/2011 | 279.00p | 284.50p | 278.20p | 283.00p | 156728 |
27/01/2011 | 272.75p | 279.50p | 270.00p | 278.00p | 213695 |
26/01/2011 | 276.25p | 284.00p | 274.00p | 276.00p | 452541 |
25/01/2011 | 287.00p | 290.48p | 277.75p | 278.75p | 385415 |
24/01/2011 | 291.75p | 297.00p | 288.00p | 288.50p | 400836 |
21/01/2011 | 299.00p | 301.50p | 292.25p | 293.00p | 194977 |
20/01/2011 | 300.00p | 302.34p | 292.50p | 299.00p | 48287 |
19/01/2011 | 300.00p | 305.35p | 299.75p | 301.25p | 181994 |
18/01/2011 | 300.00p | 303.01p | 296.75p | 300.25p | 120734 |
17/01/2011 | 297.50p | 305.00p | 297.50p | 300.25p | 38832 |
14/01/2011 | 294.50p | 301.50p | 293.40p | 295.00p | 258177 |
13/01/2011 | 305.75p | 305.75p | 292.25p | 294.75p | 201347 |
12/01/2011 | 304.00p | 306.59p | 298.00p | 303.75p | 249788 |
11/01/2011 | 296.00p | 301.00p | 294.00p | 301.00p | 509836 |
10/01/2011 | 297.00p | 304.25p | 293.00p | 294.50p | 181787 |
07/01/2011 | 285.00p | 303.00p | 285.00p | 301.75p | 573387 |
06/01/2011 | 297.00p | 297.00p | 285.00p | 287.00p | 324025 |
05/01/2011 | 286.75p | 297.50p | 285.75p | 296.50p | 622646 |
04/01/2011 | 278.00p | 290.25p | 278.00p | 284.00p | 1402360 |
31/12/2010 | 274.25p | 277.50p | 274.25p | 277.50p | 12291 |
30/12/2010 | 279.00p | 279.00p | 274.50p | 277.00p | 13181 |
29/12/2010 | 270.75p | 278.00p | 270.75p | 278.00p | 25117 |
24/12/2010 | 275.00p | 277.50p | 272.00p | 276.00p | 43119 |
23/12/2010 | 277.75p | 280.00p | 272.25p | 278.00p | 628322 |
22/12/2010 | 275.00p | 276.75p | 272.25p | 275.00p | 209188 |
21/12/2010 | 270.75p | 280.75p | 270.75p | 273.50p | 413599 |
20/12/2010 | 268.50p | 270.25p | 265.25p | 268.00p | 224187 |
17/12/2010 | 265.25p | 270.00p | 262.00p | 268.00p | 194808 |
16/12/2010 | 268.25p | 268.75p | 260.75p | 267.75p | 202295 |
15/12/2010 | 265.50p | 276.00p | 265.00p | 269.00p | 221457 |
14/12/2010 | 267.25p | 276.20p | 263.25p | 263.25p | 480458 |
13/12/2010 | 273.00p | 273.00p | 266.50p | 269.50p | 89764 |
10/12/2010 | 272.00p | 272.75p | 266.20p | 270.00p | 136847 |
09/12/2010 | 273.00p | 274.00p | 269.00p | 270.00p | 345848 |
08/12/2010 | 274.00p | 275.00p | 267.50p | 270.50p | 308756 |
07/12/2010 | 274.00p | 280.32p | 270.25p | 272.00p | 338624 |
06/12/2010 | 273.00p | 276.21p | 269.47p | 271.00p | 225710 |
03/12/2010 | 273.00p | 276.25p | 267.25p | 270.75p | 1525261 |
*Close Price adjusted for both dividends and splits