Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2010 | 119.70p | 120.40p | 118.90p | 120.20p | 547617 |
17/12/2010 | 121.00p | 121.50p | 119.50p | 119.70p | 753219 |
16/12/2010 | 120.80p | 121.00p | 119.40p | 120.30p | 283646 |
15/12/2010 | 121.10p | 121.40p | 119.50p | 120.20p | 583505 |
14/12/2010 | 121.90p | 122.50p | 119.89p | 122.50p | 538434 |
13/12/2010 | 121.50p | 122.90p | 120.10p | 122.90p | 532461 |
10/12/2010 | 121.50p | 122.20p | 120.80p | 122.00p | 619360 |
09/12/2010 | 122.70p | 122.70p | 121.00p | 122.20p | 470273 |
08/12/2010 | 122.80p | 122.80p | 121.20p | 122.70p | 956606 |
07/12/2010 | 121.40p | 123.80p | 121.40p | 123.00p | 887542 |
06/12/2010 | 121.00p | 122.64p | 120.40p | 122.00p | 573682 |
03/12/2010 | 122.50p | 122.60p | 119.50p | 121.00p | 622639 |
02/12/2010 | 119.00p | 122.60p | 119.00p | 122.50p | 451040 |
01/12/2010 | 117.60p | 120.00p | 117.60p | 120.00p | 676025 |
30/11/2010 | 117.30p | 118.25p | 117.00p | 117.90p | 302773 |
29/11/2010 | 119.00p | 119.00p | 117.40p | 117.80p | 632444 |
26/11/2010 | 118.00p | 119.50p | 117.20p | 119.50p | 214882 |
25/11/2010 | 118.50p | 119.70p | 117.75p | 119.70p | 755822 |
24/11/2010 | 117.00p | 118.50p | 116.30p | 118.50p | 1655205 |
23/11/2010 | 119.00p | 119.00p | 116.20p | 116.20p | 485379 |
22/11/2010 | 119.00p | 120.90p | 118.60p | 120.00p | 1183832 |
19/11/2010 | 120.00p | 120.80p | 117.50p | 118.90p | 937784 |
18/11/2010 | 118.50p | 122.50p | 118.49p | 121.30p | 1650522 |
17/11/2010 | 117.00p | 118.70p | 113.30p | 118.50p | 2166013 |
16/11/2010 | 123.20p | 123.20p | 118.10p | 118.10p | 1883653 |
15/11/2010 | 125.00p | 125.00p | 122.90p | 124.00p | 1022567 |
12/11/2010 | 125.70p | 126.00p | 122.60p | 125.00p | 1018777 |
11/11/2010 | 127.00p | 127.20p | 126.00p | 126.70p | 1158682 |
10/11/2010 | 128.30p | 128.89p | 126.30p | 126.50p | 487658 |
09/11/2010 | 128.50p | 129.00p | 127.30p | 128.70p | 968363 |
08/11/2010 | 126.50p | 128.00p | 125.50p | 127.90p | 927740 |
05/11/2010 | 126.00p | 126.50p | 125.50p | 125.50p | 783460 |
04/11/2010 | 123.10p | 125.90p | 122.90p | 125.20p | 1263436 |
03/11/2010 | 122.40p | 123.40p | 122.10p | 122.60p | 1008215 |
02/11/2010 | 123.60p | 123.90p | 120.01p | 122.40p | 1993440 |
01/11/2010 | 124.90p | 126.90p | 123.60p | 123.90p | 1475214 |
29/10/2010 | 124.00p | 125.40p | 124.00p | 125.30p | 1279661 |
28/10/2010 | 124.30p | 125.00p | 123.78p | 124.60p | 669216 |
27/10/2010 | 125.00p | 125.40p | 123.70p | 123.70p | 1034525 |
26/10/2010 | 126.00p | 126.30p | 124.70p | 125.80p | 654709 |
25/10/2010 | 124.60p | 127.00p | 123.92p | 126.20p | 1361430 |
22/10/2010 | 125.20p | 125.20p | 123.30p | 124.20p | 863385 |
21/10/2010 | 124.00p | 125.50p | 123.50p | 124.60p | 925257 |
20/10/2010 | 126.00p | 126.00p | 124.00p | 125.30p | 448321 |
19/10/2010 | 126.00p | 126.50p | 124.70p | 126.00p | 1134985 |
18/10/2010 | 124.40p | 126.50p | 123.10p | 126.50p | 1621723 |
15/10/2010 | 124.00p | 125.00p | 122.60p | 125.00p | 1226108 |
14/10/2010 | 123.00p | 124.90p | 122.10p | 124.00p | 1179908 |
13/10/2010 | 118.90p | 123.50p | 117.20p | 123.00p | 2130665 |
12/10/2010 | 117.40p | 118.50p | 116.33p | 118.50p | 773493 |
11/10/2010 | 115.60p | 117.00p | 115.30p | 117.00p | 2076171 |
08/10/2010 | 115.10p | 115.60p | 115.10p | 115.30p | 583597 |
07/10/2010 | 115.20p | 116.50p | 115.00p | 115.50p | 1113235 |
06/10/2010 | 113.90p | 115.20p | 113.80p | 115.20p | 828348 |
05/10/2010 | 113.00p | 113.90p | 113.00p | 113.90p | 629762 |
04/10/2010 | 113.60p | 113.70p | 112.30p | 113.70p | 659604 |
01/10/2010 | 113.20p | 113.60p | 112.71p | 113.60p | 656989 |
30/09/2010 | 112.00p | 113.30p | 111.50p | 113.20p | 533698 |
29/09/2010 | 111.30p | 112.00p | 110.50p | 112.00p | 413130 |
28/09/2010 | 111.50p | 111.50p | 110.40p | 110.40p | 588728 |
27/09/2010 | 111.00p | 112.00p | 110.80p | 111.50p | 672767 |
24/09/2010 | 110.00p | 111.50p | 110.00p | 111.50p | 362034 |
23/09/2010 | 110.50p | 111.00p | 110.00p | 110.00p | 508736 |
22/09/2010 | 110.80p | 110.80p | 109.70p | 109.90p | 545124 |
21/09/2010 | 110.60p | 111.00p | 109.50p | 111.00p | 379961 |
20/09/2010 | 109.80p | 110.70p | 109.60p | 110.70p | 557529 |
17/09/2010 | 110.00p | 110.40p | 108.50p | 110.00p | 1790172 |
16/09/2010 | 109.00p | 109.90p | 108.20p | 108.20p | 557807 |
15/09/2010 | 110.20p | 110.30p | 109.00p | 109.90p | 1216255 |
14/09/2010 | 109.00p | 110.50p | 108.40p | 110.20p | 994213 |
13/09/2010 | 108.00p | 109.00p | 107.80p | 108.90p | 696549 |
10/09/2010 | 107.40p | 108.00p | 106.20p | 108.00p | 850592 |
09/09/2010 | 107.10p | 107.40p | 106.79p | 107.40p | 705538 |
08/09/2010 | 107.00p | 107.01p | 106.00p | 107.00p | 657765 |
07/09/2010 | 106.60p | 107.20p | 106.10p | 106.10p | 324900 |
06/09/2010 | 106.00p | 106.60p | 104.70p | 106.60p | 377336 |
03/09/2010 | 105.30p | 106.00p | 104.20p | 105.50p | 607640 |
02/09/2010 | 104.00p | 105.10p | 102.90p | 105.10p | 686957 |
01/09/2010 | 102.70p | 103.50p | 102.00p | 103.50p | 730836 |
31/08/2010 | 103.00p | 103.86p | 102.40p | 102.90p | 403014 |
27/08/2010 | 103.80p | 104.20p | 103.20p | 103.90p | 215041 |
26/08/2010 | 103.10p | 103.60p | 103.10p | 103.30p | 518908 |
25/08/2010 | 104.00p | 104.00p | 103.20p | 103.50p | 365705 |
24/08/2010 | 103.90p | 104.20p | 103.50p | 103.60p | 975018 |
23/08/2010 | 104.00p | 104.00p | 102.70p | 103.80p | 736477 |
20/08/2010 | 103.40p | 103.90p | 102.95p | 103.50p | 238475 |
19/08/2010 | 102.70p | 104.30p | 102.70p | 103.00p | 514457 |
18/08/2010 | 103.90p | 104.00p | 103.36p | 104.00p | 682856 |
17/08/2010 | 104.00p | 104.00p | 102.70p | 103.90p | 676755 |
16/08/2010 | 104.00p | 104.00p | 102.70p | 103.20p | 318974 |
13/08/2010 | 103.00p | 103.64p | 102.60p | 103.40p | 253180 |
12/08/2010 | 103.00p | 103.20p | 102.60p | 103.20p | 700371 |
11/08/2010 | 104.90p | 104.90p | 103.80p | 103.80p | 863734 |
10/08/2010 | 105.40p | 105.40p | 104.50p | 105.10p | 450840 |
09/08/2010 | 104.90p | 105.50p | 104.20p | 105.40p | 564193 |
06/08/2010 | 104.90p | 105.00p | 103.80p | 104.90p | 843423 |
05/08/2010 | 104.80p | 104.80p | 104.30p | 104.70p | 433922 |
04/08/2010 | 104.90p | 104.90p | 104.20p | 104.70p | 752455 |
03/08/2010 | 104.80p | 104.80p | 104.10p | 104.20p | 272575 |
02/08/2010 | 104.50p | 105.00p | 104.30p | 104.70p | 540150 |
30/07/2010 | 104.40p | 104.50p | 103.10p | 104.10p | 418037 |
29/07/2010 | 104.80p | 105.50p | 104.12p | 104.50p | 909893 |
28/07/2010 | 104.90p | 104.90p | 103.50p | 103.90p | 810489 |
27/07/2010 | 105.00p | 105.40p | 103.50p | 103.80p | 1229305 |
26/07/2010 | 103.00p | 105.25p | 102.31p | 105.20p | 858913 |
23/07/2010 | 101.80p | 103.00p | 101.80p | 103.00p | 449905 |
22/07/2010 | 100.60p | 102.00p | 100.50p | 101.70p | 2063843 |
21/07/2010 | 101.00p | 102.00p | 100.00p | 101.70p | 342571 |
20/07/2010 | 100.50p | 101.50p | 100.00p | 101.00p | 389124 |
19/07/2010 | 99.60p | 100.50p | 99.50p | 100.10p | 599237 |
16/07/2010 | 100.00p | 101.00p | 99.25p | 100.30p | 1523784 |
15/07/2010 | 100.20p | 100.40p | 99.20p | 99.20p | 153186 |
14/07/2010 | 99.80p | 100.50p | 99.10p | 99.20p | 152810 |
13/07/2010 | 99.50p | 100.20p | 99.20p | 99.95p | 362890 |
12/07/2010 | 99.25p | 99.50p | 99.00p | 99.50p | 216169 |
09/07/2010 | 99.00p | 99.25p | 98.50p | 98.50p | 233058 |
08/07/2010 | 99.00p | 99.50p | 98.35p | 98.90p | 2451057 |
07/07/2010 | 98.05p | 99.40p | 98.05p | 99.10p | 224794 |
06/07/2010 | 97.00p | 98.50p | 97.00p | 98.50p | 156915 |
05/07/2010 | 97.00p | 98.50p | 97.00p | 98.50p | 131274 |
02/07/2010 | 97.50p | 98.00p | 96.43p | 98.00p | 116783 |
01/07/2010 | 97.25p | 98.36p | 96.10p | 96.10p | 1407479 |
30/06/2010 | 97.50p | 98.75p | 97.50p | 98.75p | 229904 |
29/06/2010 | 100.00p | 100.00p | 97.70p | 98.50p | 1779949 |
28/06/2010 | 100.10p | 101.50p | 100.00p | 101.00p | 835768 |
25/06/2010 | 100.00p | 100.50p | 100.00p | 100.10p | 660377 |
24/06/2010 | 100.70p | 101.00p | 100.20p | 100.30p | 913897 |
23/06/2010 | 100.10p | 102.00p | 100.10p | 100.30p | 1391782 |
22/06/2010 | 100.00p | 101.40p | 100.00p | 101.00p | 172498 |
21/06/2010 | 101.00p | 101.50p | 100.00p | 100.40p | 1080708 |
18/06/2010 | 100.00p | 100.75p | 100.00p | 100.25p | 23840144 |
17/06/2010 | 101.00p | 101.00p | 99.75p | 100.25p | 2651272 |
16/06/2010 | 101.00p | 101.40p | 100.50p | 100.75p | 4890221 |
15/06/2010 | 101.75p | 101.75p | 100.75p | 101.00p | 1443863 |
14/06/2010 | 101.50p | 101.75p | 101.00p | 101.25p | 2102138 |
11/06/2010 | 101.00p | 102.00p | 100.60p | 102.00p | 5908739 |
10/06/2010 | 99.50p | 100.75p | 99.35p | 100.75p | 6669715 |
09/06/2010 | 98.50p | 100.00p | 98.25p | 100.00p | 2231750 |
08/06/2010 | 96.75p | 98.75p | 96.61p | 98.75p | 3372551 |
07/06/2010 | 95.50p | 96.75p | 94.60p | 96.75p | 1309081 |
04/06/2010 | 96.75p | 96.75p | 94.50p | 96.00p | 571188 |
03/06/2010 | 96.50p | 96.64p | 96.00p | 96.50p | 417748 |
02/06/2010 | 96.00p | 96.50p | 95.00p | 96.00p | 375391 |
01/06/2010 | 97.00p | 97.00p | 96.00p | 96.25p | 328308 |
28/05/2010 | 95.25p | 97.00p | 95.25p | 97.00p | 1110029 |
27/05/2010 | 93.50p | 95.50p | 93.00p | 95.00p | 708834 |
26/05/2010 | 92.50p | 94.00p | 92.26p | 93.50p | 304814 |
25/05/2010 | 92.50p | 94.00p | 92.01p | 92.25p | 495086 |
24/05/2010 | 93.25p | 94.00p | 93.25p | 94.00p | 700127 |
21/05/2010 | 93.00p | 93.25p | 92.25p | 93.25p | 644067 |
20/05/2010 | 94.50p | 95.00p | 93.00p | 93.75p | 826556 |
19/05/2010 | 95.50p | 95.50p | 94.75p | 94.75p | 556011 |
18/05/2010 | 96.50p | 96.50p | 96.00p | 96.25p | 188597 |
17/05/2010 | 95.00p | 96.25p | 95.00p | 96.00p | 233949 |
14/05/2010 | 97.25p | 97.25p | 95.50p | 96.25p | 302717 |
13/05/2010 | 96.75p | 97.00p | 96.40p | 97.00p | 698611 |
12/05/2010 | 96.00p | 96.50p | 95.50p | 96.50p | 764036 |
11/05/2010 | 95.75p | 96.50p | 95.25p | 96.50p | 427422 |
10/05/2010 | 96.00p | 96.50p | 95.20p | 96.25p | 950848 |
07/05/2010 | 94.50p | 94.50p | 94.25p | 94.25p | 384496 |
06/05/2010 | 96.50p | 96.50p | 94.10p | 95.50p | 816254 |
05/05/2010 | 97.50p | 98.15p | 96.85p | 97.25p | 270059 |
04/05/2010 | 99.50p | 99.50p | 97.55p | 98.00p | 579644 |
30/04/2010 | 99.50p | 100.00p | 99.25p | 99.50p | 594588 |
29/04/2010 | 99.50p | 99.97p | 99.35p | 99.50p | 483883 |
28/04/2010 | 100.00p | 100.30p | 96.85p | 99.25p | 1122807 |
27/04/2010 | 100.25p | 100.50p | 100.05p | 100.25p | 426743 |
26/04/2010 | 100.75p | 100.75p | 100.10p | 100.50p | 1364702 |
23/04/2010 | 100.50p | 101.40p | 100.00p | 100.50p | 1734708 |
22/04/2010 | 101.00p | 101.38p | 100.10p | 100.25p | 841461 |
21/04/2010 | 101.25p | 102.15p | 101.00p | 101.00p | 1006789 |
20/04/2010 | 102.00p | 102.00p | 100.87p | 101.25p | 1407710 |
19/04/2010 | 102.25p | 102.25p | 101.00p | 101.00p | 1683514 |
*Close Price adjusted for both dividends and splits