Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2010 | 112.29p | 113.49p | 110.76p | 111.95p | 1160093 |
18/11/2010 | 109.99p | 114.43p | 109.99p | 112.81p | 2061512 |
17/11/2010 | 108.79p | 110.67p | 108.79p | 109.90p | 905615 |
16/11/2010 | 112.29p | 113.06p | 109.65p | 110.16p | 2234656 |
15/11/2010 | 113.66p | 113.66p | 110.41p | 111.95p | 862243 |
12/11/2010 | 110.93p | 112.98p | 110.41p | 112.21p | 1964709 |
11/11/2010 | 111.18p | 113.23p | 110.24p | 112.98p | 2028355 |
10/11/2010 | 114.69p | 114.69p | 109.65p | 110.24p | 1271655 |
09/11/2010 | 113.23p | 116.23p | 112.81p | 114.69p | 1652763 |
08/11/2010 | 115.46p | 117.25p | 113.15p | 114.00p | 992437 |
05/11/2010 | 116.48p | 118.36p | 114.57p | 117.51p | 1438081 |
04/11/2010 | 115.29p | 117.05p | 115.29p | 115.80p | 1963797 |
03/11/2010 | 114.94p | 117.08p | 112.64p | 113.75p | 1914097 |
02/11/2010 | 109.82p | 116.57p | 109.82p | 116.57p | 1136336 |
01/11/2010 | 109.56p | 111.10p | 109.56p | 110.41p | 1493460 |
29/10/2010 | 110.24p | 110.93p | 107.17p | 110.41p | 1517954 |
28/10/2010 | 111.95p | 111.98p | 110.67p | 110.67p | 1059287 |
27/10/2010 | 112.21p | 112.21p | 110.67p | 111.10p | 1268032 |
26/10/2010 | 112.29p | 113.10p | 110.33p | 112.12p | 2518851 |
25/10/2010 | 111.87p | 113.32p | 111.10p | 112.12p | 3338431 |
22/10/2010 | 111.10p | 112.47p | 110.24p | 111.53p | 3649142 |
21/10/2010 | 111.70p | 113.23p | 110.16p | 111.10p | 3264125 |
20/10/2010 | 111.10p | 112.38p | 110.33p | 112.38p | 1087078 |
19/10/2010 | 111.27p | 113.23p | 110.41p | 111.01p | 1209006 |
18/10/2010 | 109.99p | 114.09p | 109.82p | 112.12p | 1268466 |
15/10/2010 | 111.78p | 112.67p | 110.33p | 111.44p | 1515433 |
14/10/2010 | 112.72p | 114.09p | 111.27p | 111.95p | 1714820 |
13/10/2010 | 112.81p | 113.06p | 110.67p | 112.64p | 2087264 |
12/10/2010 | 109.22p | 113.23p | 107.94p | 111.95p | 3052604 |
11/10/2010 | 108.36p | 109.39p | 107.17p | 109.30p | 2019530 |
08/10/2010 | 106.83p | 107.85p | 106.57p | 107.51p | 2703770 |
07/10/2010 | 107.00p | 109.05p | 104.43p | 106.83p | 6886298 |
06/10/2010 | 102.12p | 108.19p | 102.06p | 107.34p | 3460880 |
05/10/2010 | 99.99p | 102.12p | 99.56p | 101.01p | 1154220 |
04/10/2010 | 100.67p | 101.35p | 99.90p | 99.99p | 2156576 |
01/10/2010 | 99.13p | 101.70p | 98.78p | 100.50p | 2407140 |
30/09/2010 | 98.62p | 99.90p | 98.03p | 98.96p | 2656222 |
29/09/2010 | 99.56p | 100.16p | 98.36p | 99.30p | 1201219 |
28/09/2010 | 98.54p | 100.07p | 97.42p | 99.73p | 1974144 |
27/09/2010 | 100.24p | 101.18p | 98.54p | 99.82p | 2053000 |
24/09/2010 | 96.31p | 99.48p | 95.03p | 98.88p | 1329831 |
23/09/2010 | 99.56p | 99.90p | 94.69p | 97.51p | 2490129 |
22/09/2010 | 101.70p | 101.70p | 98.54p | 98.71p | 1370098 |
21/09/2010 | 99.90p | 102.21p | 99.90p | 101.61p | 1344177 |
20/09/2010 | 101.87p | 102.38p | 100.76p | 101.36p | 1300169 |
17/09/2010 | 104.18p | 104.18p | 100.44p | 101.95p | 4976704 |
16/09/2010 | 103.32p | 103.36p | 101.87p | 102.55p | 3755431 |
15/09/2010 | 103.32p | 103.32p | 102.12p | 102.72p | 3373718 |
14/09/2010 | 103.92p | 103.92p | 101.70p | 102.64p | 2991906 |
13/09/2010 | 102.21p | 105.12p | 102.21p | 103.24p | 2788979 |
10/09/2010 | 101.10p | 103.41p | 101.10p | 102.55p | 3361336 |
09/09/2010 | 101.78p | 104.26p | 101.78p | 102.81p | 3190757 |
08/09/2010 | 99.65p | 103.41p | 97.85p | 103.41p | 7449564 |
07/09/2010 | 99.99p | 99.99p | 98.71p | 99.30p | 1182669 |
06/09/2010 | 100.33p | 102.30p | 100.24p | 101.44p | 1225736 |
03/09/2010 | 99.99p | 100.33p | 98.36p | 99.39p | 2678972 |
02/09/2010 | 100.59p | 101.07p | 99.39p | 99.82p | 1689713 |
01/09/2010 | 101.61p | 102.38p | 99.73p | 100.42p | 2769008 |
31/08/2010 | 99.56p | 101.18p | 98.88p | 101.18p | 1809240 |
27/08/2010 | 99.90p | 99.90p | 98.28p | 99.73p | 1681921 |
26/08/2010 | 99.30p | 100.33p | 98.36p | 99.30p | 1971633 |
25/08/2010 | 99.13p | 99.73p | 96.23p | 99.39p | 3072808 |
24/08/2010 | 101.44p | 102.11p | 97.42p | 98.79p | 2199616 |
23/08/2010 | 99.39p | 103.41p | 98.28p | 101.70p | 3647398 |
20/08/2010 | 99.99p | 101.38p | 98.19p | 99.90p | 2102127 |
19/08/2010 | 102.55p | 103.24p | 99.99p | 100.84p | 3810990 |
18/08/2010 | 101.18p | 107.59p | 100.24p | 102.55p | 5493031 |
17/08/2010 | 96.06p | 104.43p | 96.06p | 101.95p | 8841707 |
16/08/2010 | 95.97p | 96.48p | 95.02p | 95.72p | 2510306 |
13/08/2010 | 95.20p | 95.89p | 94.98p | 95.72p | 1377836 |
12/08/2010 | 95.72p | 96.06p | 94.01p | 95.72p | 1512363 |
11/08/2010 | 95.97p | 96.14p | 95.03p | 95.72p | 2340460 |
10/08/2010 | 94.95p | 97.00p | 94.01p | 96.57p | 2179656 |
09/08/2010 | 95.97p | 97.00p | 94.01p | 94.26p | 1569360 |
06/08/2010 | 95.97p | 97.00p | 94.18p | 94.18p | 1346999 |
05/08/2010 | 96.14p | 98.09p | 94.44p | 95.97p | 2136576 |
04/08/2010 | 98.28p | 98.45p | 95.40p | 96.23p | 2973772 |
03/08/2010 | 101.61p | 101.61p | 99.13p | 99.13p | 2610449 |
02/08/2010 | 100.84p | 103.24p | 97.42p | 99.99p | 1382421 |
30/07/2010 | 101.36p | 104.05p | 98.82p | 99.99p | 1697853 |
29/07/2010 | 99.48p | 103.75p | 99.30p | 103.32p | 6399923 |
28/07/2010 | 93.75p | 101.70p | 93.75p | 101.70p | 6340158 |
27/07/2010 | 90.25p | 94.86p | 90.25p | 94.01p | 7844348 |
26/07/2010 | 91.19p | 91.19p | 89.11p | 91.02p | 789908 |
23/07/2010 | 88.02p | 90.50p | 87.34p | 90.16p | 1990817 |
22/07/2010 | 88.88p | 90.76p | 88.02p | 88.88p | 914902 |
21/07/2010 | 89.82p | 89.82p | 88.28p | 88.88p | 461048 |
20/07/2010 | 88.88p | 89.82p | 87.94p | 89.82p | 591035 |
19/07/2010 | 87.34p | 88.88p | 86.57p | 88.62p | 393218 |
16/07/2010 | 88.71p | 88.88p | 86.23p | 88.19p | 960408 |
15/07/2010 | 88.62p | 88.71p | 86.74p | 88.02p | 569897 |
14/07/2010 | 88.62p | 90.33p | 87.08p | 87.60p | 932172 |
13/07/2010 | 88.54p | 89.31p | 88.19p | 89.31p | 365326 |
12/07/2010 | 87.51p | 88.71p | 86.68p | 88.37p | 1441855 |
09/07/2010 | 85.89p | 87.77p | 85.89p | 87.00p | 1541762 |
08/07/2010 | 87.34p | 88.09p | 86.31p | 87.08p | 1391142 |
07/07/2010 | 83.75p | 87.51p | 83.32p | 87.08p | 3290978 |
06/07/2010 | 83.75p | 84.39p | 82.08p | 84.39p | 4512720 |
05/07/2010 | 82.90p | 83.71p | 81.53p | 83.32p | 762274 |
02/07/2010 | 83.15p | 84.09p | 81.44p | 83.92p | 1129808 |
01/07/2010 | 83.11p | 84.18p | 80.59p | 82.04p | 746019 |
30/06/2010 | 85.55p | 86.31p | 82.90p | 84.95p | 1376277 |
29/06/2010 | 85.63p | 86.31p | 83.67p | 84.61p | 1248213 |
28/06/2010 | 89.31p | 90.42p | 87.08p | 87.94p | 1025494 |
25/06/2010 | 86.66p | 89.31p | 86.66p | 89.31p | 234195 |
24/06/2010 | 90.76p | 91.19p | 88.19p | 88.19p | 617545 |
23/06/2010 | 92.04p | 92.21p | 89.31p | 89.56p | 1370007 |
22/06/2010 | 90.25p | 91.96p | 89.48p | 91.96p | 1571242 |
21/06/2010 | 91.78p | 91.87p | 91.02p | 91.44p | 807099 |
18/06/2010 | 90.16p | 91.78p | 89.31p | 91.78p | 3117461 |
17/06/2010 | 89.65p | 90.84p | 87.85p | 89.22p | 2817178 |
16/06/2010 | 88.37p | 91.36p | 88.37p | 88.37p | 4002405 |
15/06/2010 | 87.77p | 89.73p | 87.60p | 89.31p | 571758 |
14/06/2010 | 89.39p | 90.07p | 87.68p | 89.13p | 1116140 |
11/06/2010 | 89.90p | 90.07p | 88.11p | 89.73p | 2479572 |
10/06/2010 | 85.37p | 89.90p | 85.29p | 89.73p | 2311596 |
09/06/2010 | 88.11p | 88.79p | 84.52p | 88.02p | 1660283 |
08/06/2010 | 86.40p | 87.25p | 84.09p | 86.40p | 2584623 |
07/06/2010 | 85.25p | 87.00p | 82.68p | 84.61p | 1567476 |
04/06/2010 | 88.96p | 93.32p | 84.69p | 86.31p | 3863446 |
03/06/2010 | 87.17p | 89.73p | 87.17p | 89.05p | 3547078 |
02/06/2010 | 84.56p | 86.83p | 83.62p | 85.46p | 1055054 |
01/06/2010 | 81.44p | 86.23p | 81.44p | 85.63p | 1686076 |
28/05/2010 | 81.19p | 84.56p | 79.61p | 83.45p | 3473574 |
27/05/2010 | 80.29p | 82.04p | 79.48p | 81.32p | 1986949 |
26/05/2010 | 80.85p | 83.75p | 77.00p | 79.26p | 4545694 |
25/05/2010 | 82.68p | 83.49p | 80.25p | 80.59p | 1843351 |
24/05/2010 | 83.32p | 85.46p | 82.60p | 84.48p | 1387889 |
21/05/2010 | 80.38p | 84.56p | 79.86p | 81.87p | 2305575 |
20/05/2010 | 86.49p | 89.73p | 79.22p | 80.25p | 4024366 |
19/05/2010 | 86.06p | 88.02p | 84.22p | 84.48p | 3124890 |
18/05/2010 | 84.01p | 90.59p | 84.01p | 87.43p | 6087682 |
17/05/2010 | 80.29p | 83.54p | 78.54p | 82.04p | 2629082 |
14/05/2010 | 82.26p | 83.75p | 79.63p | 80.29p | 1269565 |
13/05/2010 | 79.05p | 84.82p | 79.05p | 82.68p | 589875 |
12/05/2010 | 77.34p | 82.37p | 77.34p | 81.19p | 2066398 |
11/05/2010 | 79.56p | 81.27p | 77.98p | 78.97p | 2577228 |
10/05/2010 | 80.16p | 82.90p | 77.09p | 81.32p | 3226658 |
07/05/2010 | 78.11p | 78.11p | 76.27p | 76.27p | 5436156 |
06/05/2010 | 82.04p | 83.75p | 79.91p | 82.04p | 3300290 |
05/05/2010 | 83.54p | 83.54p | 78.89p | 82.04p | 5668250 |
04/05/2010 | 84.18p | 86.23p | 81.19p | 82.90p | 4964552 |
30/04/2010 | 84.31p | 87.94p | 84.31p | 84.35p | 2051295 |
29/04/2010 | 85.72p | 86.79p | 83.75p | 84.78p | 2691810 |
28/04/2010 | 84.18p | 85.63p | 82.04p | 85.46p | 3880361 |
27/04/2010 | 88.88p | 89.82p | 84.35p | 84.35p | 5636872 |
26/04/2010 | 90.07p | 93.24p | 88.54p | 88.71p | 5466314 |
23/04/2010 | 83.45p | 91.02p | 83.20p | 89.73p | 14935137 |
22/04/2010 | 83.37p | 85.97p | 82.90p | 83.32p | 7550004 |
21/04/2010 | 82.90p | 85.20p | 82.90p | 83.32p | 6013210 |
20/04/2010 | 83.32p | 85.37p | 82.90p | 83.11p | 6524274 |
19/04/2010 | 84.22p | 85.12p | 82.68p | 83.32p | 5572908 |
16/04/2010 | 86.31p | 86.31p | 83.41p | 85.03p | 5469688 |
15/04/2010 | 88.02p | 89.30p | 84.61p | 84.61p | 12616479 |
14/04/2010 | 91.78p | 93.07p | 88.54p | 88.96p | 7691478 |
13/04/2010 | 92.30p | 92.72p | 89.82p | 91.87p | 14007320 |
12/04/2010 | 92.30p | 95.72p | 85.31p | 92.30p | 20382368 |
09/04/2010 | 85.46p | 93.15p | 85.37p | 90.76p | 13442403 |
08/04/2010 | 84.18p | 88.91p | 81.27p | 85.37p | 39924624 |
07/04/2010 | 88.45p | 88.54p | 84.61p | 85.42p | 20047780 |
06/04/2010 | 83.32p | 96.31p | 83.32p | 88.62p | 21371676 |
*Close Price adjusted for both dividends and splits