Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2010 | 277.54p | 277.54p | 274.35p | 277.54p | 11363 |
03/11/2010 | 277.54p | 277.54p | 276.11p | 277.54p | 4704 |
02/11/2010 | 277.54p | 277.54p | 267.97p | 277.54p | 3799 |
01/11/2010 | 280.73p | 280.73p | 264.91p | 277.54p | 1018 |
29/10/2010 | 267.97p | 280.73p | 267.97p | 280.73p | 1959 |
28/10/2010 | 274.35p | 274.35p | 264.81p | 267.97p | 4036 |
27/10/2010 | 261.59p | 271.16p | 261.59p | 271.16p | 4134 |
26/10/2010 | 267.97p | 274.35p | 263.50p | 274.35p | 10461 |
25/10/2010 | 267.97p | 280.73p | 267.97p | 280.73p | 196 |
22/10/2010 | 271.16p | 275.30p | 267.97p | 274.35p | 7705 |
21/10/2010 | 274.35p | 280.73p | 274.35p | 280.73p | 2516 |
20/10/2010 | 280.73p | 280.73p | 271.16p | 280.73p | 28495 |
19/10/2010 | 274.35p | 278.05p | 268.10p | 277.54p | 10580 |
18/10/2010 | 271.16p | 291.05p | 267.97p | 280.73p | 76467 |
15/10/2010 | 267.97p | 267.97p | 266.44p | 267.97p | 1489 |
14/10/2010 | 258.40p | 267.97p | 258.40p | 267.97p | 2853 |
13/10/2010 | 267.97p | 271.16p | 266.82p | 267.97p | 18965 |
12/10/2010 | 255.21p | 267.97p | 255.21p | 264.78p | 5117 |
11/10/2010 | 264.78p | 264.78p | 261.59p | 261.59p | 3779 |
08/10/2010 | 258.40p | 261.59p | 255.21p | 258.40p | 159236 |
07/10/2010 | 261.59p | 261.59p | 261.59p | 261.59p | 1959 |
06/10/2010 | 264.78p | 264.78p | 261.59p | 261.59p | 0 |
05/10/2010 | 255.21p | 264.78p | 252.02p | 264.78p | 13372 |
04/10/2010 | 255.21p | 264.78p | 253.68p | 264.78p | 12069 |
01/10/2010 | 242.45p | 248.83p | 239.77p | 248.83p | 36498 |
30/09/2010 | 245.64p | 245.64p | 239.26p | 239.26p | 43817 |
29/09/2010 | 242.45p | 242.45p | 239.26p | 239.26p | 4921 |
28/09/2010 | 242.45p | 242.45p | 232.88p | 232.88p | 611 |
27/09/2010 | 242.45p | 242.45p | 236.07p | 236.07p | 0 |
24/09/2010 | 242.45p | 242.45p | 239.26p | 242.45p | 190452 |
23/09/2010 | 236.07p | 236.07p | 229.69p | 232.88p | 28141 |
22/09/2010 | 236.07p | 242.45p | 236.07p | 242.45p | 0 |
21/09/2010 | 239.26p | 239.26p | 236.07p | 236.07p | 0 |
20/09/2010 | 236.07p | 239.26p | 232.88p | 239.26p | 6528 |
17/09/2010 | 229.69p | 239.26p | 229.69p | 239.26p | 110229 |
16/09/2010 | 236.07p | 237.98p | 232.88p | 232.88p | 2709 |
15/09/2010 | 236.07p | 242.45p | 236.07p | 242.45p | 509 |
14/09/2010 | 245.64p | 248.83p | 236.07p | 248.83p | 155537 |
13/09/2010 | 236.07p | 255.21p | 236.07p | 255.21p | 63920 |
10/09/2010 | 239.26p | 242.45p | 236.07p | 242.45p | 10188 |
09/09/2010 | 236.07p | 242.45p | 236.07p | 242.45p | 15175 |
08/09/2010 | 236.07p | 239.26p | 236.07p | 239.26p | 15875 |
07/09/2010 | 239.26p | 242.45p | 236.07p | 242.45p | 31347 |
06/09/2010 | 236.07p | 239.26p | 234.79p | 239.26p | 6 |
03/09/2010 | 229.69p | 236.07p | 226.50p | 236.07p | 8741 |
02/09/2010 | 229.69p | 229.69p | 229.69p | 229.69p | 19592 |
01/09/2010 | 236.07p | 236.07p | 232.88p | 236.07p | 12147 |
31/08/2010 | 226.50p | 239.26p | 226.50p | 239.26p | 20852 |
27/08/2010 | 229.69p | 232.88p | 226.50p | 232.88p | 12023 |
26/08/2010 | 229.69p | 229.69p | 223.31p | 229.69p | 14890 |
25/08/2010 | 216.93p | 226.50p | 216.93p | 226.50p | 6883 |
24/08/2010 | 210.55p | 220.12p | 207.36p | 220.12p | 41935 |
23/08/2010 | 210.55p | 210.55p | 206.40p | 207.36p | 3527 |
20/08/2010 | 204.17p | 204.17p | 204.17p | 204.17p | 980 |
19/08/2010 | 210.55p | 210.55p | 210.55p | 210.55p | 1969 |
18/08/2010 | 220.12p | 220.12p | 216.14p | 220.12p | 235 |
17/08/2010 | 210.55p | 223.31p | 210.55p | 220.12p | 7248 |
16/08/2010 | 216.93p | 216.93p | 210.55p | 213.74p | 6808 |
13/08/2010 | 216.93p | 220.12p | 216.93p | 216.93p | 4650 |
12/08/2010 | 216.93p | 220.03p | 216.93p | 216.93p | 1277 |
11/08/2010 | 220.12p | 223.31p | 213.74p | 216.93p | 13116 |
10/08/2010 | 223.31p | 223.31p | 220.12p | 220.12p | 1053 |
09/08/2010 | 223.31p | 223.31p | 216.93p | 220.12p | 7837 |
06/08/2010 | 223.31p | 223.31p | 220.03p | 223.31p | 2403 |
05/08/2010 | 229.69p | 234.47p | 226.50p | 226.50p | 76863 |
04/08/2010 | 239.26p | 239.26p | 236.07p | 236.07p | 0 |
03/08/2010 | 236.07p | 239.26p | 231.60p | 239.26p | 2351 |
02/08/2010 | 226.50p | 236.16p | 226.50p | 236.07p | 26025 |
30/07/2010 | 223.31p | 226.50p | 220.12p | 223.31p | 4504 |
29/07/2010 | 210.55p | 220.12p | 210.55p | 220.12p | 6222 |
28/07/2010 | 213.74p | 216.93p | 210.55p | 213.74p | 59168 |
27/07/2010 | 213.74p | 216.93p | 213.74p | 216.93p | 2351 |
26/07/2010 | 207.36p | 216.93p | 204.17p | 216.93p | 386979 |
23/07/2010 | 204.17p | 207.61p | 203.85p | 204.17p | 5524 |
22/07/2010 | 210.55p | 210.55p | 197.79p | 204.17p | 63 |
21/07/2010 | 207.36p | 207.36p | 204.17p | 204.17p | 5408 |
20/07/2010 | 204.17p | 207.36p | 200.34p | 207.36p | 2752 |
19/07/2010 | 204.17p | 204.17p | 200.98p | 200.98p | 3135 |
16/07/2010 | 207.36p | 209.78p | 204.17p | 207.36p | 12532 |
15/07/2010 | 210.55p | 210.55p | 204.80p | 207.36p | 12056 |
14/07/2010 | 210.55p | 213.74p | 204.17p | 213.74p | 17353 |
13/07/2010 | 207.36p | 210.55p | 207.36p | 210.55p | 1500 |
12/07/2010 | 207.36p | 207.36p | 201.74p | 204.17p | 392 |
09/07/2010 | 220.12p | 220.12p | 207.36p | 207.36p | 782 |
08/07/2010 | 216.93p | 216.93p | 207.36p | 207.36p | 8229 |
07/07/2010 | 220.12p | 220.12p | 210.55p | 210.55p | 12103 |
06/07/2010 | 204.17p | 213.74p | 204.17p | 213.74p | 2005 |
05/07/2010 | 210.55p | 210.55p | 210.55p | 210.55p | 251 |
02/07/2010 | 204.17p | 204.17p | 204.17p | 204.17p | 3135 |
01/07/2010 | 204.17p | 204.17p | 200.98p | 204.17p | 15885 |
30/06/2010 | 204.17p | 210.55p | 200.98p | 200.98p | 44055 |
29/06/2010 | 220.12p | 220.12p | 207.36p | 210.55p | 164560 |
28/06/2010 | 220.12p | 220.12p | 220.12p | 220.12p | 1128 |
25/06/2010 | 210.55p | 226.50p | 210.55p | 220.12p | 10640 |
24/06/2010 | 226.50p | 229.69p | 213.74p | 213.74p | 114179 |
23/06/2010 | 229.69p | 238.49p | 229.69p | 229.69p | 38286 |
22/06/2010 | 236.07p | 239.26p | 229.69p | 239.26p | 36416 |
21/06/2010 | 236.07p | 242.45p | 236.07p | 242.45p | 3918 |
18/06/2010 | 242.45p | 245.64p | 235.27p | 236.07p | 532172 |
17/06/2010 | 236.07p | 239.26p | 232.88p | 239.26p | 168168 |
16/06/2010 | 229.69p | 232.11p | 220.12p | 220.12p | 31709 |
15/06/2010 | 223.31p | 229.69p | 216.93p | 229.69p | 829074 |
14/06/2010 | 226.50p | 229.69p | 213.74p | 229.69p | 647803 |
11/06/2010 | 210.55p | 226.50p | 207.36p | 226.50p | 149879 |
10/06/2010 | 210.55p | 235.77p | 197.79p | 210.55p | 107807 |
09/06/2010 | 213.74p | 215.40p | 213.74p | 213.74p | 1351 |
08/06/2010 | 210.55p | 213.74p | 210.55p | 213.74p | 0 |
07/06/2010 | 216.93p | 216.93p | 210.55p | 210.55p | 0 |
04/06/2010 | 210.55p | 216.93p | 210.52p | 216.93p | 11642 |
03/06/2010 | 216.93p | 216.94p | 213.74p | 216.93p | 8691 |
02/06/2010 | 229.69p | 229.69p | 213.74p | 216.93p | 18059 |
01/06/2010 | 242.45p | 242.45p | 229.69p | 239.26p | 1071 |
28/05/2010 | 229.69p | 239.26p | 229.69p | 239.26p | 5642 |
27/05/2010 | 229.69p | 236.07p | 229.69p | 236.07p | 921 |
26/05/2010 | 223.31p | 239.26p | 223.31p | 239.26p | 12862 |
25/05/2010 | 216.93p | 229.69p | 216.93p | 229.69p | 2358 |
24/05/2010 | 236.07p | 236.07p | 236.07p | 236.07p | 700 |
21/05/2010 | 242.45p | 245.64p | 239.26p | 239.26p | 14092 |
20/05/2010 | 236.07p | 245.64p | 236.07p | 245.64p | 488352 |
19/05/2010 | 229.69p | 229.69p | 228.79p | 229.69p | 32914 |
18/05/2010 | 229.69p | 229.69p | 223.69p | 229.69p | 2197 |
17/05/2010 | 229.69p | 229.69p | 223.31p | 229.69p | 5047 |
14/05/2010 | 223.31p | 226.50p | 223.31p | 226.50p | 1750 |
13/05/2010 | 223.31p | 226.50p | 223.31p | 226.50p | 5961 |
12/05/2010 | 216.93p | 223.31p | 216.93p | 223.31p | 138688 |
11/05/2010 | 204.17p | 216.93p | 204.17p | 210.55p | 18964 |
10/05/2010 | 216.93p | 216.93p | 200.98p | 213.74p | 1583 |
07/05/2010 | 220.12p | 220.12p | 191.41p | 204.17p | 18095 |
06/05/2010 | 216.93p | 216.93p | 211.38p | 216.93p | 228 |
05/05/2010 | 213.74p | 213.74p | 213.74p | 213.74p | 0 |
04/05/2010 | 204.17p | 213.74p | 204.17p | 213.74p | 2593 |
30/04/2010 | 207.36p | 207.36p | 190.83p | 204.17p | 3255446 |
29/04/2010 | 200.98p | 206.97p | 200.98p | 204.17p | 97411 |
28/04/2010 | 207.36p | 207.36p | 200.59p | 200.98p | 10161 |
27/04/2010 | 216.93p | 236.07p | 197.79p | 207.36p | 56531 |
26/04/2010 | 213.74p | 216.93p | 213.74p | 216.93p | 1567 |
23/04/2010 | 216.93p | 219.61p | 210.55p | 213.74p | 4167 |
22/04/2010 | 210.55p | 220.12p | 210.55p | 220.12p | 5091 |
21/04/2010 | 216.93p | 223.31p | 213.74p | 223.31p | 5146 |
20/04/2010 | 223.31p | 223.31p | 210.55p | 223.31p | 24419 |
19/04/2010 | 232.88p | 232.88p | 218.74p | 226.50p | 32559 |
16/04/2010 | 236.07p | 240.53p | 229.81p | 236.07p | 15316 |
15/04/2010 | 229.69p | 236.07p | 223.31p | 223.31p | 26052 |
14/04/2010 | 242.45p | 242.45p | 242.45p | 242.45p | 1221 |
13/04/2010 | 245.64p | 245.64p | 245.64p | 245.64p | 0 |
12/04/2010 | 242.45p | 245.64p | 242.45p | 245.64p | 1719 |
09/04/2010 | 239.26p | 245.64p | 239.26p | 245.64p | 3918 |
08/04/2010 | 236.07p | 239.26p | 229.69p | 239.26p | 355 |
07/04/2010 | 248.83p | 248.83p | 245.64p | 245.64p | 610 |
06/04/2010 | 233.77p | 242.45p | 233.77p | 242.45p | 784 |
01/04/2010 | 245.64p | 248.83p | 244.04p | 248.83p | 3471 |
31/03/2010 | 239.26p | 242.45p | 238.87p | 242.45p | 1604 |
30/03/2010 | 226.50p | 244.30p | 226.50p | 236.07p | 8822 |
29/03/2010 | 232.88p | 232.88p | 226.50p | 226.50p | 9012 |
26/03/2010 | 239.26p | 243.01p | 239.26p | 242.45p | 6101 |
25/03/2010 | 236.07p | 236.07p | 229.69p | 236.07p | 24685 |
24/03/2010 | 242.45p | 242.45p | 229.69p | 229.69p | 22667 |
23/03/2010 | 248.83p | 248.83p | 232.88p | 248.83p | 10358 |
22/03/2010 | 232.88p | 242.45p | 232.88p | 242.45p | 0 |
19/03/2010 | 232.88p | 232.88p | 232.88p | 232.88p | 376 |
18/03/2010 | 242.45p | 242.45p | 242.45p | 242.45p | 115 |
17/03/2010 | 248.83p | 248.83p | 242.45p | 242.45p | 0 |
16/03/2010 | 248.83p | 248.83p | 248.83p | 248.83p | 81 |
15/03/2010 | 252.02p | 252.02p | 249.11p | 252.02p | 412 |
12/03/2010 | 229.69p | 249.11p | 229.69p | 248.83p | 98 |
11/03/2010 | 236.07p | 242.45p | 229.91p | 242.45p | 1176 |
10/03/2010 | 236.07p | 237.34p | 236.07p | 236.07p | 732 |
09/03/2010 | 232.88p | 246.75p | 232.88p | 245.64p | 1277 |
08/03/2010 | 239.26p | 245.64p | 239.26p | 239.26p | 102 |
05/03/2010 | 239.26p | 239.26p | 239.26p | 239.26p | 0 |
04/03/2010 | 229.69p | 239.26p | 229.69p | 239.26p | 0 |
03/03/2010 | 229.69p | 229.69p | 229.69p | 229.69p | 90 |
02/03/2010 | 229.69p | 239.26p | 229.69p | 239.26p | 71 |
01/03/2010 | 239.26p | 239.26p | 239.26p | 239.26p | 0 |
26/02/2010 | 229.69p | 239.26p | 229.69p | 239.26p | 639 |
25/02/2010 | 242.45p | 242.45p | 236.07p | 236.07p | 0 |
24/02/2010 | 242.45p | 242.45p | 242.45p | 242.45p | 0 |
23/02/2010 | 242.45p | 249.11p | 242.45p | 242.45p | 115 |
22/02/2010 | 245.64p | 245.64p | 242.45p | 242.45p | 2351 |
19/02/2010 | 252.02p | 252.02p | 248.83p | 248.83p | 0 |
18/02/2010 | 248.83p | 252.02p | 246.21p | 252.02p | 277 |
17/02/2010 | 255.21p | 255.21p | 246.02p | 248.83p | 879 |
16/02/2010 | 255.21p | 255.21p | 255.21p | 255.21p | 40 |
15/02/2010 | 252.02p | 252.02p | 252.02p | 252.02p | 0 |
12/02/2010 | 255.21p | 255.21p | 252.02p | 252.02p | 0 |
11/02/2010 | 255.21p | 255.21p | 255.21p | 255.21p | 16065 |
10/02/2010 | 245.64p | 255.21p | 245.64p | 252.02p | 13894 |
09/02/2010 | 261.59p | 261.59p | 239.26p | 239.26p | 1296 |
08/02/2010 | 252.02p | 255.21p | 252.02p | 255.21p | 0 |
05/02/2010 | 248.83p | 255.21p | 248.83p | 252.02p | 3937 |
04/02/2010 | 255.21p | 261.59p | 253.29p | 255.21p | 570 |
03/02/2010 | 261.59p | 261.59p | 261.59p | 261.59p | 79 |
02/02/2010 | 252.02p | 252.02p | 252.02p | 252.02p | 1113 |
01/02/2010 | 252.02p | 252.02p | 252.02p | 252.02p | 300 |
29/01/2010 | 248.83p | 248.83p | 248.83p | 248.83p | 0 |
28/01/2010 | 232.88p | 248.83p | 232.88p | 248.83p | 3569 |
27/01/2010 | 236.07p | 242.45p | 236.07p | 242.45p | 30 |
26/01/2010 | 242.45p | 248.83p | 236.07p | 245.64p | 15152 |
25/01/2010 | 242.45p | 255.21p | 242.45p | 252.02p | 7251 |
22/01/2010 | 242.45p | 243.72p | 230.96p | 242.45p | 1207 |
*Close Price adjusted for both dividends and splits