Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2010 | 422.50p | 426.00p | 417.50p | 422.50p | 734 |
08/11/2010 | 422.50p | 426.00p | 415.75p | 422.50p | 1267 |
05/11/2010 | 422.50p | 427.75p | 417.50p | 422.50p | 196 |
04/11/2010 | 422.50p | 427.75p | 417.50p | 422.50p | 2792 |
03/11/2010 | 422.50p | 427.75p | 416.66p | 422.50p | 750 |
02/11/2010 | 422.50p | 422.50p | 416.66p | 422.50p | 6130 |
01/11/2010 | 422.50p | 425.00p | 417.50p | 422.50p | 100 |
29/10/2010 | 422.50p | 428.00p | 417.50p | 422.50p | 6613 |
28/10/2010 | 422.50p | 422.50p | 417.50p | 422.50p | 0 |
27/10/2010 | 422.50p | 422.50p | 416.00p | 422.50p | 1629 |
26/10/2010 | 422.50p | 426.85p | 417.50p | 422.50p | 24500 |
25/10/2010 | 422.50p | 422.50p | 416.65p | 422.50p | 1136 |
22/10/2010 | 422.50p | 422.50p | 417.50p | 422.50p | 0 |
21/10/2010 | 420.00p | 425.00p | 417.50p | 422.50p | 13750 |
20/10/2010 | 417.50p | 420.00p | 415.00p | 420.00p | 10000 |
19/10/2010 | 420.00p | 423.00p | 417.50p | 420.00p | 416 |
18/10/2010 | 422.50p | 423.00p | 410.00p | 420.00p | 2600 |
15/10/2010 | 430.00p | 430.00p | 415.00p | 422.50p | 2504 |
14/10/2010 | 430.00p | 430.00p | 420.00p | 430.00p | 1000 |
13/10/2010 | 430.00p | 432.90p | 422.00p | 430.00p | 188 |
12/10/2010 | 430.00p | 433.00p | 420.00p | 430.00p | 1936 |
11/10/2010 | 433.50p | 433.50p | 423.80p | 430.00p | 2500 |
08/10/2010 | 438.50p | 442.00p | 427.00p | 433.50p | 6987 |
07/10/2010 | 438.50p | 442.50p | 431.70p | 438.50p | 1374 |
06/10/2010 | 438.50p | 445.00p | 431.70p | 438.50p | 430 |
05/10/2010 | 438.50p | 442.50p | 430.00p | 438.50p | 6000 |
04/10/2010 | 433.50p | 442.00p | 430.00p | 437.50p | 2605 |
01/10/2010 | 425.00p | 440.10p | 424.75p | 433.50p | 3592 |
30/09/2010 | 425.00p | 432.50p | 422.50p | 425.00p | 97362 |
29/09/2010 | 425.00p | 432.50p | 413.00p | 425.00p | 48039 |
28/09/2010 | 450.00p | 459.00p | 447.50p | 447.50p | 2103 |
27/09/2010 | 438.50p | 454.25p | 438.50p | 450.00p | 6012 |
24/09/2010 | 437.00p | 445.00p | 435.70p | 438.50p | 3056 |
23/09/2010 | 435.00p | 438.00p | 429.50p | 437.00p | 299443 |
22/09/2010 | 435.00p | 439.00p | 427.50p | 435.00p | 5212 |
21/09/2010 | 430.00p | 440.00p | 427.50p | 435.00p | 419646 |
20/09/2010 | 427.50p | 432.50p | 421.50p | 430.00p | 3676 |
17/09/2010 | 427.50p | 430.00p | 426.75p | 427.50p | 2203 |
16/09/2010 | 427.50p | 430.00p | 420.00p | 427.50p | 3939 |
15/09/2010 | 430.00p | 430.00p | 424.05p | 430.00p | 11200 |
14/09/2010 | 430.00p | 435.00p | 430.00p | 430.00p | 13534 |
13/09/2010 | 430.00p | 432.50p | 423.00p | 430.00p | 2000 |
10/09/2010 | 430.00p | 432.50p | 424.20p | 430.00p | 772 |
09/09/2010 | 432.50p | 432.50p | 425.00p | 430.00p | 3100 |
08/09/2010 | 432.50p | 435.00p | 430.00p | 432.50p | 797 |
07/09/2010 | 432.50p | 432.50p | 425.00p | 432.50p | 5000 |
06/09/2010 | 432.50p | 435.50p | 428.15p | 432.50p | 5650 |
03/09/2010 | 430.00p | 435.00p | 430.00p | 432.50p | 53000 |
02/09/2010 | 427.50p | 432.50p | 423.15p | 430.00p | 1001 |
01/09/2010 | 423.50p | 432.50p | 420.00p | 427.50p | 19325 |
31/08/2010 | 423.50p | 423.50p | 417.50p | 420.00p | 10000 |
27/08/2010 | 422.50p | 427.00p | 417.50p | 423.50p | 10000 |
26/08/2010 | 422.50p | 425.50p | 417.50p | 422.50p | 360 |
25/08/2010 | 425.00p | 425.00p | 417.50p | 422.50p | 484 |
24/08/2010 | 423.50p | 425.00p | 417.50p | 425.00p | 4881 |
23/08/2010 | 421.00p | 426.00p | 417.50p | 423.50p | 9200 |
20/08/2010 | 421.00p | 424.60p | 417.50p | 421.00p | 23 |
19/08/2010 | 421.00p | 422.50p | 415.00p | 421.00p | 2500 |
18/08/2010 | 422.50p | 422.50p | 415.00p | 421.00p | 3010 |
17/08/2010 | 420.00p | 430.00p | 417.50p | 430.00p | 1199 |
16/08/2010 | 420.00p | 422.00p | 417.50p | 420.00p | 570 |
13/08/2010 | 422.50p | 422.50p | 411.00p | 420.00p | 8335 |
12/08/2010 | 420.00p | 422.50p | 415.15p | 422.50p | 250 |
11/08/2010 | 420.00p | 420.00p | 417.50p | 420.00p | 0 |
10/08/2010 | 425.00p | 425.50p | 415.15p | 420.00p | 1087 |
09/08/2010 | 425.00p | 425.00p | 417.50p | 425.00p | 0 |
06/08/2010 | 427.50p | 427.50p | 417.50p | 420.00p | 10010 |
05/08/2010 | 430.00p | 435.00p | 421.00p | 427.50p | 2850 |
04/08/2010 | 430.00p | 435.00p | 420.25p | 420.25p | 4805 |
03/08/2010 | 430.00p | 430.00p | 420.00p | 420.00p | 5500 |
02/08/2010 | 430.00p | 435.00p | 420.60p | 430.00p | 6604 |
30/07/2010 | 435.00p | 436.00p | 420.00p | 425.00p | 1422 |
29/07/2010 | 435.00p | 435.00p | 427.50p | 435.00p | 2117 |
28/07/2010 | 442.50p | 444.50p | 427.50p | 437.50p | 12586 |
27/07/2010 | 435.00p | 445.00p | 415.00p | 440.00p | 57198 |
26/07/2010 | 392.50p | 408.90p | 391.20p | 405.00p | 8730 |
23/07/2010 | 392.00p | 399.55p | 385.66p | 392.00p | 6099 |
22/07/2010 | 387.50p | 396.50p | 387.50p | 392.00p | 622 |
21/07/2010 | 380.00p | 387.50p | 380.00p | 387.50p | 2700 |
20/07/2010 | 380.00p | 382.50p | 380.00p | 380.00p | 0 |
19/07/2010 | 380.00p | 389.40p | 380.00p | 380.00p | 1 |
16/07/2010 | 376.00p | 382.50p | 376.00p | 380.00p | 1700 |
15/07/2010 | 376.00p | 382.50p | 376.00p | 376.00p | 0 |
14/07/2010 | 376.00p | 382.50p | 375.00p | 376.00p | 1000 |
13/07/2010 | 376.00p | 382.50p | 376.00p | 376.00p | 0 |
12/07/2010 | 372.50p | 382.50p | 372.50p | 376.00p | 4725 |
09/07/2010 | 372.50p | 378.80p | 367.50p | 372.50p | 6600 |
08/07/2010 | 375.00p | 375.00p | 366.65p | 372.50p | 4100 |
07/07/2010 | 375.00p | 375.00p | 367.50p | 375.00p | 0 |
06/07/2010 | 375.00p | 378.90p | 367.50p | 375.00p | 20 |
05/07/2010 | 375.00p | 378.90p | 367.50p | 370.00p | 286 |
02/07/2010 | 376.00p | 376.00p | 367.50p | 375.00p | 1000 |
01/07/2010 | 371.50p | 377.00p | 367.50p | 375.00p | 2500 |
30/06/2010 | 343.50p | 376.00p | 343.50p | 370.00p | 27744 |
29/06/2010 | 342.50p | 344.22p | 332.50p | 343.50p | 2891 |
28/06/2010 | 342.50p | 343.70p | 332.50p | 342.50p | 700 |
25/06/2010 | 342.50p | 343.70p | 332.50p | 342.50p | 1932 |
24/06/2010 | 340.00p | 344.45p | 332.50p | 342.50p | 2500 |
23/06/2010 | 340.00p | 340.00p | 332.50p | 340.00p | 9483 |
22/06/2010 | 342.50p | 344.00p | 332.25p | 341.50p | 1296 |
21/06/2010 | 342.50p | 344.45p | 332.50p | 342.50p | 13813 |
18/06/2010 | 342.50p | 344.00p | 332.50p | 342.50p | 933 |
17/06/2010 | 342.50p | 342.50p | 332.50p | 342.50p | 0 |
16/06/2010 | 342.50p | 342.50p | 332.50p | 342.50p | 0 |
15/06/2010 | 342.50p | 344.30p | 332.50p | 342.50p | 165 |
14/06/2010 | 342.50p | 342.50p | 332.50p | 342.50p | 1780 |
11/06/2010 | 342.50p | 342.50p | 332.50p | 342.50p | 2387 |
10/06/2010 | 342.50p | 342.50p | 332.50p | 342.50p | 0 |
09/06/2010 | 346.00p | 349.60p | 332.50p | 342.50p | 333 |
08/06/2010 | 346.00p | 350.00p | 346.00p | 346.00p | 0 |
07/06/2010 | 346.00p | 347.50p | 340.24p | 346.00p | 1548 |
04/06/2010 | 346.00p | 350.00p | 340.24p | 346.00p | 1244 |
03/06/2010 | 346.00p | 349.00p | 340.50p | 346.00p | 3000 |
02/06/2010 | 346.50p | 350.00p | 342.00p | 346.00p | 14500 |
01/06/2010 | 346.50p | 346.50p | 337.50p | 346.50p | 0 |
28/05/2010 | 345.00p | 349.00p | 337.50p | 346.50p | 292 |
27/05/2010 | 345.00p | 348.00p | 337.50p | 345.00p | 10 |
26/05/2010 | 345.00p | 345.00p | 337.50p | 345.00p | 1031 |
25/05/2010 | 345.00p | 348.00p | 337.50p | 345.00p | 1145 |
24/05/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 68500 |
21/05/2010 | 342.50p | 345.00p | 337.50p | 345.00p | 118700 |
20/05/2010 | 342.50p | 342.50p | 337.50p | 342.50p | 91420 |
19/05/2010 | 347.50p | 348.00p | 335.00p | 342.50p | 11927 |
18/05/2010 | 345.00p | 351.90p | 345.00p | 347.50p | 1000 |
17/05/2010 | 355.00p | 360.00p | 335.00p | 345.00p | 67598 |
14/05/2010 | 365.00p | 365.00p | 352.50p | 355.00p | 647 |
13/05/2010 | 365.00p | 365.00p | 357.50p | 365.00p | 1340 |
12/05/2010 | 365.00p | 365.00p | 357.50p | 365.00p | 0 |
11/05/2010 | 365.00p | 368.00p | 365.00p | 365.00p | 1000 |
10/05/2010 | 355.00p | 380.00p | 355.00p | 365.00p | 5363 |
07/05/2010 | 375.00p | 375.00p | 350.00p | 355.00p | 12061 |
06/05/2010 | 380.00p | 381.75p | 372.26p | 377.50p | 9356 |
05/05/2010 | 382.50p | 390.00p | 375.00p | 380.00p | 57560 |
04/05/2010 | 370.00p | 372.50p | 366.10p | 370.00p | 751 |
30/04/2010 | 375.00p | 375.00p | 365.00p | 372.50p | 15001 |
29/04/2010 | 375.00p | 377.50p | 370.30p | 375.00p | 1079 |
28/04/2010 | 375.00p | 377.50p | 370.30p | 375.00p | 1132 |
27/04/2010 | 379.00p | 379.00p | 370.00p | 375.00p | 11631 |
26/04/2010 | 383.00p | 383.68p | 377.50p | 379.00p | 5320 |
23/04/2010 | 383.00p | 385.50p | 378.00p | 383.00p | 1199 |
22/04/2010 | 388.50p | 388.50p | 380.00p | 383.00p | 4816 |
21/04/2010 | 388.50p | 389.50p | 382.30p | 388.50p | 5286 |
20/04/2010 | 389.50p | 390.00p | 388.00p | 388.50p | 1322 |
19/04/2010 | 390.00p | 390.00p | 389.50p | 389.50p | 2047 |
16/04/2010 | 390.00p | 390.00p | 384.00p | 390.00p | 84 |
15/04/2010 | 380.00p | 390.00p | 377.00p | 387.50p | 35034 |
14/04/2010 | 380.00p | 380.00p | 372.50p | 380.00p | 20 |
13/04/2010 | 380.00p | 384.90p | 372.50p | 378.00p | 5500 |
12/04/2010 | 380.00p | 385.00p | 372.50p | 380.00p | 13092 |
09/04/2010 | 367.50p | 383.50p | 367.50p | 367.50p | 11830 |
08/04/2010 | 367.50p | 372.90p | 367.50p | 367.50p | 325 |
07/04/2010 | 367.50p | 372.50p | 367.50p | 367.50p | 0 |
06/04/2010 | 367.50p | 372.50p | 360.00p | 367.50p | 703 |
01/04/2010 | 367.50p | 372.50p | 360.00p | 367.50p | 70046 |
31/03/2010 | 367.50p | 372.50p | 361.05p | 367.50p | 50 |
30/03/2010 | 367.50p | 372.50p | 361.05p | 367.50p | 79 |
29/03/2010 | 367.50p | 372.50p | 365.00p | 367.50p | 30009 |
26/03/2010 | 367.50p | 372.50p | 360.00p | 367.50p | 52801 |
25/03/2010 | 367.50p | 372.50p | 367.50p | 367.50p | 0 |
24/03/2010 | 367.50p | 372.50p | 367.50p | 367.50p | 0 |
23/03/2010 | 367.50p | 372.50p | 360.00p | 367.50p | 1350 |
22/03/2010 | 367.50p | 372.50p | 360.00p | 367.50p | 50967 |
19/03/2010 | 367.50p | 372.50p | 360.00p | 367.50p | 3764 |
18/03/2010 | 367.50p | 372.50p | 367.50p | 367.50p | 0 |
17/03/2010 | 367.50p | 372.50p | 362.70p | 367.50p | 19 |
16/03/2010 | 370.00p | 372.50p | 360.00p | 367.50p | 176494 |
15/03/2010 | 372.50p | 379.00p | 365.00p | 379.00p | 1703 |
12/03/2010 | 372.50p | 372.50p | 370.00p | 372.50p | 0 |
11/03/2010 | 372.50p | 375.00p | 366.00p | 372.50p | 2500 |
10/03/2010 | 370.00p | 372.50p | 366.05p | 372.50p | 3425 |
09/03/2010 | 370.00p | 372.50p | 370.00p | 370.00p | 0 |
08/03/2010 | 370.00p | 373.75p | 360.00p | 370.00p | 3551 |
05/03/2010 | 370.00p | 372.50p | 360.91p | 370.00p | 126 |
04/03/2010 | 372.50p | 375.00p | 370.00p | 370.00p | 1409 |
03/03/2010 | 372.50p | 375.00p | 365.75p | 372.50p | 607 |
02/03/2010 | 372.50p | 373.85p | 367.70p | 372.50p | 851 |
01/03/2010 | 372.50p | 373.85p | 366.00p | 372.50p | 1543 |
26/02/2010 | 372.50p | 375.00p | 372.50p | 372.50p | 0 |
25/02/2010 | 372.50p | 375.00p | 365.75p | 372.50p | 1603 |
24/02/2010 | 372.50p | 372.50p | 365.75p | 372.50p | 681 |
23/02/2010 | 370.00p | 372.50p | 370.00p | 372.50p | 0 |
22/02/2010 | 370.00p | 370.00p | 360.00p | 370.00p | 12545 |
19/02/2010 | 370.00p | 370.00p | 350.50p | 370.00p | 934 |
18/02/2010 | 370.00p | 370.00p | 363.00p | 370.00p | 3293 |
17/02/2010 | 370.00p | 370.00p | 360.00p | 370.00p | 56838 |
16/02/2010 | 370.00p | 370.00p | 359.30p | 370.00p | 81500 |
15/02/2010 | 370.00p | 375.46p | 363.00p | 370.00p | 865 |
12/02/2010 | 372.50p | 372.50p | 366.00p | 370.00p | 1108 |
11/02/2010 | 372.50p | 375.00p | 365.00p | 372.50p | 2550 |
10/02/2010 | 372.50p | 375.00p | 367.25p | 372.50p | 859 |
09/02/2010 | 377.50p | 377.50p | 370.00p | 372.50p | 6958 |
08/02/2010 | 385.00p | 385.00p | 373.00p | 377.50p | 4605 |
05/02/2010 | 387.50p | 387.50p | 375.00p | 385.00p | 10500 |
04/02/2010 | 387.50p | 387.50p | 385.00p | 387.50p | 0 |
03/02/2010 | 385.00p | 390.00p | 380.00p | 387.50p | 10562 |
02/02/2010 | 380.00p | 385.50p | 375.11p | 385.00p | 1506 |
01/02/2010 | 380.00p | 381.50p | 375.00p | 380.00p | 3763 |
29/01/2010 | 370.00p | 380.00p | 370.00p | 379.50p | 6956 |
28/01/2010 | 365.00p | 375.00p | 363.00p | 370.00p | 2845 |
27/01/2010 | 372.50p | 372.50p | 360.00p | 360.00p | 24657 |
*Close Price adjusted for both dividends and splits