Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2010 | 194.00p | 196.24p | 193.00p | 195.00p | 19569 |
25/11/2010 | 195.00p | 196.50p | 194.50p | 195.75p | 26236 |
24/11/2010 | 193.50p | 194.50p | 192.50p | 194.50p | 145607 |
23/11/2010 | 192.00p | 195.00p | 191.10p | 191.50p | 57104 |
22/11/2010 | 195.50p | 196.75p | 194.10p | 196.25p | 91998 |
19/11/2010 | 195.50p | 195.75p | 193.10p | 195.25p | 1429 |
18/11/2010 | 194.75p | 197.00p | 193.20p | 195.50p | 99832 |
17/11/2010 | 193.00p | 194.75p | 191.75p | 193.25p | 23421 |
16/11/2010 | 194.00p | 196.75p | 193.50p | 194.75p | 53784 |
15/11/2010 | 195.75p | 198.56p | 195.75p | 197.00p | 26207 |
12/11/2010 | 196.00p | 199.65p | 196.00p | 196.00p | 17017 |
11/11/2010 | 201.00p | 202.44p | 201.00p | 201.00p | 3786 |
10/11/2010 | 201.00p | 203.06p | 201.00p | 201.00p | 122068 |
09/11/2010 | 202.25p | 207.87p | 200.00p | 202.00p | 62587 |
08/11/2010 | 200.25p | 203.10p | 200.25p | 202.25p | 18632 |
05/11/2010 | 203.75p | 204.00p | 200.50p | 202.50p | 27126 |
04/11/2010 | 202.00p | 202.75p | 200.00p | 202.00p | 52830 |
03/11/2010 | 199.25p | 201.00p | 198.25p | 199.75p | 7543 |
02/11/2010 | 199.00p | 200.75p | 196.30p | 199.25p | 46429 |
01/11/2010 | 196.25p | 198.00p | 194.35p | 195.00p | 34465 |
29/10/2010 | 196.75p | 197.50p | 193.75p | 197.50p | 16977 |
28/10/2010 | 195.00p | 197.40p | 194.00p | 196.00p | 27805 |
27/10/2010 | 196.25p | 198.75p | 195.00p | 196.00p | 84315 |
26/10/2010 | 195.00p | 198.00p | 195.00p | 195.00p | 24945 |
25/10/2010 | 197.75p | 200.00p | 197.60p | 198.25p | 31853 |
22/10/2010 | 194.50p | 199.75p | 194.50p | 198.00p | 19492 |
21/10/2010 | 198.00p | 198.00p | 194.50p | 194.50p | 24775 |
20/10/2010 | 198.00p | 198.00p | 194.25p | 198.00p | 12733 |
19/10/2010 | 198.25p | 199.75p | 196.00p | 198.00p | 37149 |
18/10/2010 | 196.00p | 199.25p | 196.00p | 198.25p | 3755 |
15/10/2010 | 198.50p | 198.90p | 196.00p | 197.50p | 21962 |
14/10/2010 | 197.25p | 199.90p | 197.00p | 198.50p | 50213 |
13/10/2010 | 198.00p | 199.00p | 195.98p | 199.00p | 34838 |
12/10/2010 | 196.50p | 198.00p | 194.25p | 198.00p | 15946 |
11/10/2010 | 195.25p | 198.25p | 195.25p | 198.00p | 2654 |
08/10/2010 | 195.00p | 198.75p | 195.00p | 195.25p | 42404 |
07/10/2010 | 198.25p | 198.25p | 195.00p | 196.50p | 6237 |
06/10/2010 | 194.50p | 199.00p | 194.50p | 196.75p | 55381 |
05/10/2010 | 195.00p | 196.75p | 194.25p | 194.50p | 130554 |
04/10/2010 | 195.50p | 196.25p | 194.75p | 196.00p | 611263 |
01/10/2010 | 195.00p | 195.00p | 192.08p | 194.75p | 27359 |
30/09/2010 | 193.00p | 194.75p | 191.10p | 193.50p | 102724 |
29/09/2010 | 190.50p | 192.50p | 190.05p | 191.75p | 33013 |
28/09/2010 | 189.75p | 190.75p | 187.35p | 189.50p | 17665 |
27/09/2010 | 188.75p | 191.00p | 188.75p | 189.75p | 12109 |
24/09/2010 | 190.00p | 190.00p | 188.00p | 189.00p | 7922 |
23/09/2010 | 188.50p | 190.65p | 187.25p | 190.00p | 32156 |
22/09/2010 | 188.25p | 190.00p | 188.00p | 190.00p | 68077 |
21/09/2010 | 189.00p | 190.00p | 188.85p | 189.25p | 39357 |
20/09/2010 | 188.25p | 189.00p | 186.80p | 188.75p | 50416 |
17/09/2010 | 187.00p | 188.47p | 186.50p | 186.75p | 1070399 |
16/09/2010 | 186.50p | 188.50p | 186.00p | 188.50p | 12028 |
15/09/2010 | 189.75p | 190.00p | 187.00p | 189.00p | 21242 |
14/09/2010 | 186.75p | 190.90p | 186.75p | 186.75p | 25828 |
13/09/2010 | 188.00p | 191.25p | 188.00p | 191.25p | 68555 |
10/09/2010 | 185.25p | 186.25p | 182.50p | 186.00p | 33458 |
09/09/2010 | 182.75p | 184.50p | 182.50p | 182.50p | 6666 |
08/09/2010 | 183.00p | 184.25p | 181.61p | 184.00p | 20481 |
07/09/2010 | 186.75p | 186.75p | 183.75p | 186.00p | 34602 |
06/09/2010 | 183.00p | 186.75p | 183.00p | 186.00p | 14833 |
03/09/2010 | 181.00p | 183.75p | 181.00p | 183.00p | 10794 |
02/09/2010 | 179.50p | 181.50p | 179.50p | 181.00p | 55501 |
01/09/2010 | 177.00p | 178.50p | 176.75p | 178.00p | 32700 |
31/08/2010 | 174.00p | 177.00p | 174.00p | 176.75p | 43674 |
27/08/2010 | 174.00p | 176.75p | 174.00p | 176.00p | 10691 |
26/08/2010 | 174.00p | 177.25p | 173.60p | 175.50p | 7494 |
25/08/2010 | 175.50p | 176.50p | 172.50p | 174.00p | 9035 |
24/08/2010 | 175.25p | 177.39p | 174.00p | 175.50p | 24109 |
23/08/2010 | 178.00p | 178.25p | 176.00p | 176.25p | 28928 |
20/08/2010 | 177.00p | 178.00p | 176.00p | 177.25p | 11948 |
19/08/2010 | 176.50p | 178.00p | 175.75p | 177.00p | 52346 |
18/08/2010 | 175.50p | 176.50p | 175.00p | 175.50p | 13712 |
17/08/2010 | 176.00p | 176.00p | 174.75p | 176.00p | 56865 |
16/08/2010 | 174.75p | 175.89p | 173.00p | 174.75p | 4587 |
13/08/2010 | 174.25p | 175.89p | 173.00p | 174.75p | 15179 |
12/08/2010 | 174.75p | 175.75p | 172.00p | 174.25p | 14183 |
11/08/2010 | 173.25p | 176.50p | 173.00p | 174.75p | 75201 |
10/08/2010 | 175.25p | 177.00p | 174.50p | 175.50p | 45865 |
09/08/2010 | 177.25p | 177.50p | 174.25p | 176.50p | 35360 |
06/08/2010 | 177.00p | 177.75p | 174.26p | 175.50p | 38865 |
05/08/2010 | 178.00p | 178.00p | 175.00p | 178.00p | 697 |
04/08/2010 | 175.75p | 178.25p | 175.75p | 176.25p | 5304 |
03/08/2010 | 174.00p | 178.00p | 173.00p | 175.75p | 6837 |
02/08/2010 | 176.75p | 179.00p | 174.00p | 174.00p | 31547 |
30/07/2010 | 175.75p | 177.39p | 175.50p | 175.75p | 20548 |
29/07/2010 | 176.25p | 178.39p | 174.00p | 175.50p | 29460 |
28/07/2010 | 176.50p | 178.50p | 174.25p | 176.25p | 724 |
27/07/2010 | 176.50p | 179.00p | 174.25p | 176.50p | 23923 |
26/07/2010 | 173.00p | 178.39p | 173.00p | 176.50p | 34505 |
23/07/2010 | 176.50p | 178.50p | 173.00p | 173.00p | 26143 |
22/07/2010 | 175.50p | 176.50p | 172.25p | 172.25p | 17593 |
21/07/2010 | 175.25p | 175.25p | 173.00p | 175.25p | 8903 |
20/07/2010 | 173.00p | 175.00p | 172.00p | 173.75p | 9069 |
19/07/2010 | 175.50p | 175.50p | 173.00p | 173.00p | 26792 |
16/07/2010 | 173.75p | 173.75p | 171.00p | 173.50p | 3944 |
15/07/2010 | 171.50p | 176.64p | 171.50p | 173.50p | 39408 |
14/07/2010 | 176.00p | 179.00p | 174.00p | 176.50p | 207693 |
13/07/2010 | 173.50p | 177.50p | 173.25p | 177.00p | 43539 |
12/07/2010 | 173.50p | 176.00p | 173.50p | 176.00p | 60895 |
09/07/2010 | 175.00p | 175.75p | 171.50p | 172.00p | 16545 |
08/07/2010 | 172.50p | 175.50p | 172.50p | 174.25p | 18896 |
07/07/2010 | 171.75p | 172.91p | 170.75p | 171.25p | 2871 |
06/07/2010 | 172.00p | 173.00p | 171.75p | 171.75p | 28202 |
05/07/2010 | 172.00p | 172.00p | 167.25p | 168.25p | 23570 |
02/07/2010 | 170.00p | 171.41p | 167.35p | 169.50p | 15487 |
01/07/2010 | 171.25p | 172.91p | 168.00p | 169.50p | 35177 |
30/06/2010 | 177.00p | 177.00p | 172.50p | 173.75p | 29253 |
29/06/2010 | 172.50p | 177.00p | 172.25p | 177.00p | 17733 |
28/06/2010 | 181.00p | 181.00p | 176.36p | 178.25p | 4867 |
25/06/2010 | 178.25p | 179.38p | 175.61p | 177.75p | 11149 |
24/06/2010 | 179.00p | 181.00p | 178.25p | 178.25p | 1871 |
23/06/2010 | 178.00p | 181.00p | 177.39p | 179.00p | 3794 |
22/06/2010 | 181.00p | 181.38p | 179.25p | 179.75p | 41600 |
21/06/2010 | 179.00p | 181.90p | 175.50p | 181.00p | 361640 |
18/06/2010 | 175.00p | 176.00p | 173.85p | 175.00p | 129638 |
17/06/2010 | 175.00p | 175.75p | 174.00p | 175.75p | 22219 |
16/06/2010 | 174.50p | 175.25p | 170.25p | 175.00p | 31434 |
15/06/2010 | 173.25p | 174.25p | 172.00p | 172.00p | 57906 |
14/06/2010 | 172.00p | 174.25p | 172.00p | 173.25p | 26500 |
11/06/2010 | 170.00p | 172.00p | 169.50p | 170.75p | 18154 |
10/06/2010 | 170.50p | 172.00p | 168.62p | 170.00p | 10974 |
09/06/2010 | 170.50p | 172.00p | 169.25p | 170.50p | 16676 |
08/06/2010 | 171.00p | 172.00p | 169.25p | 170.50p | 7132 |
07/06/2010 | 169.25p | 172.75p | 169.00p | 171.00p | 46401 |
04/06/2010 | 172.50p | 174.87p | 170.25p | 172.00p | 15362 |
03/06/2010 | 172.25p | 175.00p | 168.50p | 172.50p | 52020 |
02/06/2010 | 170.25p | 170.25p | 166.74p | 168.75p | 51144 |
01/06/2010 | 171.50p | 172.00p | 166.24p | 169.75p | 35443 |
28/05/2010 | 174.25p | 175.00p | 169.00p | 171.50p | 61479 |
27/05/2010 | 173.00p | 173.00p | 168.75p | 170.50p | 8885 |
26/05/2010 | 171.00p | 171.00p | 166.00p | 168.25p | 37452 |
25/05/2010 | 167.50p | 169.25p | 164.00p | 167.25p | 35799 |
24/05/2010 | 172.75p | 173.50p | 168.50p | 173.50p | 29715 |
21/05/2010 | 171.00p | 171.86p | 167.00p | 170.00p | 51986 |
20/05/2010 | 175.50p | 179.38p | 172.00p | 172.00p | 0 |
19/05/2010 | 180.00p | 180.00p | 175.50p | 175.50p | 50555 |
18/05/2010 | 179.25p | 182.25p | 178.50p | 179.50p | 16595 |
17/05/2010 | 180.00p | 181.50p | 177.00p | 179.25p | 22395 |
14/05/2010 | 180.75p | 181.37p | 179.00p | 180.00p | 6665 |
13/05/2010 | 180.00p | 182.00p | 177.47p | 180.75p | 51316 |
12/05/2010 | 175.00p | 178.00p | 174.78p | 178.00p | 33947 |
11/05/2010 | 173.25p | 178.13p | 169.75p | 175.00p | 87795 |
10/05/2010 | 178.75p | 179.00p | 174.50p | 179.00p | 37181 |
07/05/2010 | 173.00p | 177.25p | 171.00p | 171.00p | 47850 |
06/05/2010 | 180.00p | 180.00p | 174.75p | 180.00p | 51089 |
05/05/2010 | 179.00p | 180.50p | 176.00p | 178.75p | 30488 |
04/05/2010 | 177.25p | 181.35p | 177.00p | 179.50p | 78069 |
30/04/2010 | 180.75p | 181.87p | 179.00p | 181.75p | 18156 |
29/04/2010 | 181.00p | 182.50p | 179.12p | 180.75p | 21295 |
28/04/2010 | 179.50p | 182.50p | 177.50p | 181.00p | 36067 |
27/04/2010 | 179.75p | 184.00p | 179.50p | 179.50p | 21858 |
26/04/2010 | 180.50p | 185.39p | 178.75p | 182.75p | 16313 |
23/04/2010 | 177.75p | 182.50p | 177.50p | 182.50p | 24136 |
22/04/2010 | 177.75p | 183.00p | 177.50p | 177.50p | 33100 |
21/04/2010 | 181.25p | 182.50p | 178.25p | 182.50p | 13665 |
20/04/2010 | 178.25p | 182.00p | 178.25p | 181.00p | 38428 |
19/04/2010 | 177.75p | 182.00p | 177.75p | 182.00p | 58232 |
16/04/2010 | 182.50p | 186.65p | 180.75p | 184.00p | 19296 |
15/04/2010 | 183.50p | 187.50p | 183.50p | 187.50p | 24158 |
14/04/2010 | 185.50p | 186.52p | 182.31p | 186.50p | 184667 |
13/04/2010 | 181.50p | 186.50p | 181.50p | 186.50p | 49527 |
12/04/2010 | 184.00p | 187.90p | 183.00p | 185.75p | 31477 |
09/04/2010 | 185.00p | 187.75p | 184.30p | 187.25p | 16455 |
08/04/2010 | 183.50p | 187.75p | 183.50p | 187.75p | 22485 |
07/04/2010 | 184.50p | 189.00p | 184.15p | 189.00p | 49777 |
06/04/2010 | 184.75p | 189.00p | 184.00p | 189.00p | 31791 |
01/04/2010 | 182.00p | 187.50p | 182.00p | 184.75p | 7057 |
31/03/2010 | 181.50p | 186.00p | 181.50p | 181.75p | 3606 |
30/03/2010 | 184.00p | 186.00p | 181.00p | 186.00p | 48536 |
29/03/2010 | 183.00p | 186.50p | 181.00p | 186.50p | 72657 |
26/03/2010 | 183.75p | 185.00p | 182.50p | 183.75p | 125641 |
25/03/2010 | 178.50p | 183.75p | 178.50p | 183.75p | 54815 |
24/03/2010 | 178.75p | 183.00p | 178.75p | 183.00p | 58686 |
23/03/2010 | 178.25p | 183.50p | 178.00p | 178.25p | 69493 |
22/03/2010 | 181.00p | 182.00p | 178.40p | 180.25p | 46409 |
19/03/2010 | 180.00p | 183.00p | 180.00p | 182.75p | 87498 |
18/03/2010 | 178.00p | 182.00p | 178.00p | 182.00p | 43969 |
17/03/2010 | 177.50p | 182.00p | 177.50p | 181.00p | 52030 |
16/03/2010 | 177.00p | 180.50p | 177.00p | 177.00p | 39249 |
15/03/2010 | 176.00p | 181.00p | 176.00p | 179.50p | 47597 |
12/03/2010 | 177.50p | 181.00p | 177.50p | 181.00p | 29814 |
11/03/2010 | 177.00p | 181.00p | 177.00p | 181.00p | 16088 |
10/03/2010 | 179.00p | 181.00p | 177.51p | 181.00p | 27850 |
09/03/2010 | 177.75p | 177.75p | 176.50p | 177.75p | 8830 |
08/03/2010 | 175.50p | 178.50p | 175.50p | 176.75p | 21529 |
05/03/2010 | 173.00p | 178.50p | 173.00p | 176.25p | 22794 |
04/03/2010 | 176.00p | 176.00p | 168.50p | 175.00p | 42194 |
03/03/2010 | 173.50p | 175.50p | 173.50p | 174.50p | 49492 |
02/03/2010 | 173.50p | 176.00p | 172.90p | 174.00p | 32127 |
01/03/2010 | 170.00p | 173.00p | 168.50p | 173.00p | 66705 |
26/02/2010 | 166.75p | 169.50p | 166.75p | 169.00p | 48216 |
25/02/2010 | 163.50p | 168.50p | 163.20p | 163.25p | 83235 |
24/02/2010 | 170.00p | 170.50p | 168.50p | 169.25p | 83376 |
23/02/2010 | 168.75p | 170.50p | 168.75p | 169.75p | 44583 |
22/02/2010 | 168.50p | 169.25p | 168.00p | 168.75p | 135436 |
19/02/2010 | 168.00p | 168.00p | 165.75p | 166.50p | 31868 |
18/02/2010 | 167.25p | 168.82p | 167.00p | 168.00p | 13875 |
17/02/2010 | 168.00p | 168.00p | 167.50p | 167.50p | 70460 |
16/02/2010 | 167.00p | 167.00p | 163.85p | 167.00p | 61385 |
15/02/2010 | 166.00p | 166.00p | 163.35p | 164.25p | 47664 |
*Close Price adjusted for both dividends and splits