Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2010 | 258.25p | 262.50p | 249.50p | 249.50p | 133034 |
24/11/2010 | 256.00p | 262.00p | 248.02p | 260.00p | 151088 |
23/11/2010 | 262.00p | 262.00p | 249.00p | 253.00p | 179474 |
22/11/2010 | 285.00p | 285.50p | 259.00p | 268.25p | 172302 |
19/11/2010 | 257.00p | 285.80p | 251.11p | 272.75p | 434416 |
18/11/2010 | 250.25p | 259.75p | 250.00p | 257.00p | 100885 |
17/11/2010 | 245.25p | 260.50p | 241.42p | 250.00p | 214079 |
16/11/2010 | 250.00p | 275.75p | 240.10p | 250.00p | 307500 |
15/11/2010 | 254.00p | 254.43p | 245.00p | 245.25p | 49928 |
12/11/2010 | 245.25p | 251.00p | 245.00p | 251.00p | 54186 |
11/11/2010 | 250.00p | 253.00p | 243.00p | 246.75p | 86115 |
10/11/2010 | 256.25p | 273.75p | 246.10p | 252.00p | 113386 |
09/11/2010 | 251.00p | 259.00p | 245.25p | 254.00p | 110665 |
08/11/2010 | 260.00p | 265.00p | 248.50p | 254.00p | 92109 |
05/11/2010 | 250.00p | 258.00p | 242.30p | 255.00p | 139762 |
04/11/2010 | 233.00p | 249.00p | 233.00p | 249.00p | 162338 |
03/11/2010 | 247.25p | 252.00p | 230.25p | 237.00p | 241528 |
02/11/2010 | 249.50p | 250.00p | 237.00p | 244.00p | 141546 |
01/11/2010 | 256.75p | 264.75p | 243.50p | 247.00p | 112191 |
29/10/2010 | 259.50p | 260.00p | 244.45p | 253.00p | 94479 |
28/10/2010 | 258.25p | 260.00p | 247.25p | 257.50p | 111131 |
27/10/2010 | 255.50p | 263.00p | 243.50p | 260.00p | 118925 |
26/10/2010 | 272.25p | 282.40p | 243.05p | 260.00p | 127677 |
25/10/2010 | 269.75p | 297.75p | 265.11p | 269.50p | 588609 |
22/10/2010 | 241.00p | 299.95p | 234.70p | 271.00p | 621398 |
21/10/2010 | 241.75p | 248.75p | 229.75p | 243.00p | 65938 |
20/10/2010 | 222.50p | 249.50p | 220.54p | 245.00p | 353392 |
19/10/2010 | 230.00p | 230.00p | 220.47p | 225.00p | 169309 |
18/10/2010 | 237.00p | 246.50p | 223.00p | 234.00p | 202279 |
15/10/2010 | 240.25p | 249.00p | 234.00p | 235.00p | 203788 |
14/10/2010 | 244.00p | 250.00p | 233.50p | 237.00p | 148214 |
13/10/2010 | 239.75p | 248.00p | 233.64p | 241.50p | 394614 |
12/10/2010 | 237.00p | 246.25p | 230.00p | 241.75p | 347533 |
11/10/2010 | 225.00p | 240.00p | 221.30p | 239.50p | 193782 |
08/10/2010 | 223.75p | 234.75p | 215.00p | 228.00p | 95803 |
07/10/2010 | 228.00p | 233.15p | 219.31p | 221.50p | 66200 |
06/10/2010 | 223.50p | 230.00p | 218.62p | 230.00p | 112337 |
05/10/2010 | 225.25p | 237.50p | 219.00p | 220.00p | 119863 |
04/10/2010 | 226.75p | 242.00p | 221.00p | 225.75p | 96898 |
01/10/2010 | 230.00p | 236.00p | 223.75p | 223.75p | 229379 |
30/09/2010 | 223.75p | 232.00p | 223.75p | 228.75p | 193891 |
29/09/2010 | 235.25p | 237.00p | 189.50p | 221.75p | 325835 |
28/09/2010 | 226.75p | 234.25p | 218.53p | 229.00p | 189124 |
27/09/2010 | 233.75p | 250.00p | 225.50p | 229.00p | 269277 |
24/09/2010 | 240.00p | 242.50p | 223.00p | 235.50p | 749588 |
23/09/2010 | 206.00p | 261.59p | 202.00p | 238.75p | 1488150 |
22/09/2010 | 194.75p | 200.00p | 190.41p | 200.00p | 144795 |
21/09/2010 | 200.00p | 200.00p | 188.75p | 194.75p | 419261 |
20/09/2010 | 190.00p | 200.00p | 190.00p | 195.25p | 167008 |
17/09/2010 | 201.00p | 203.30p | 191.53p | 195.50p | 62848 |
16/09/2010 | 198.25p | 200.25p | 194.25p | 200.00p | 69178 |
15/09/2010 | 205.00p | 207.28p | 194.96p | 197.00p | 101782 |
14/09/2010 | 196.50p | 212.50p | 188.59p | 208.25p | 150809 |
13/09/2010 | 198.50p | 208.50p | 195.60p | 201.50p | 212033 |
10/09/2010 | 203.50p | 208.00p | 194.40p | 203.00p | 112480 |
09/09/2010 | 210.25p | 217.75p | 204.16p | 210.00p | 64627 |
08/09/2010 | 207.25p | 214.00p | 207.25p | 208.00p | 92013 |
07/09/2010 | 215.25p | 220.65p | 203.91p | 210.00p | 141243 |
06/09/2010 | 205.00p | 219.25p | 201.50p | 218.00p | 314747 |
03/09/2010 | 200.00p | 205.00p | 193.50p | 203.00p | 116471 |
02/09/2010 | 204.00p | 204.21p | 192.00p | 200.00p | 198678 |
01/09/2010 | 199.75p | 204.50p | 192.00p | 201.00p | 182763 |
31/08/2010 | 201.00p | 205.00p | 190.00p | 200.00p | 237922 |
27/08/2010 | 180.00p | 200.00p | 177.00p | 200.00p | 307920 |
26/08/2010 | 181.00p | 184.00p | 175.50p | 178.00p | 67653 |
25/08/2010 | 187.75p | 187.75p | 177.43p | 178.50p | 74935 |
24/08/2010 | 180.00p | 184.00p | 178.00p | 178.25p | 121395 |
23/08/2010 | 180.00p | 186.50p | 180.00p | 185.00p | 84868 |
20/08/2010 | 185.50p | 185.50p | 175.06p | 181.50p | 140474 |
19/08/2010 | 183.00p | 186.50p | 176.50p | 184.00p | 224694 |
18/08/2010 | 180.00p | 192.00p | 175.50p | 185.00p | 93911 |
17/08/2010 | 179.25p | 189.00p | 173.90p | 180.00p | 224868 |
16/08/2010 | 181.00p | 199.00p | 177.75p | 180.50p | 115119 |
13/08/2010 | 185.00p | 194.50p | 181.19p | 182.00p | 95226 |
12/08/2010 | 182.25p | 190.50p | 177.25p | 183.25p | 190815 |
11/08/2010 | 187.75p | 205.38p | 180.00p | 181.25p | 309323 |
10/08/2010 | 200.50p | 203.00p | 180.75p | 190.50p | 154784 |
09/08/2010 | 202.00p | 206.00p | 196.00p | 198.50p | 117314 |
06/08/2010 | 210.50p | 214.48p | 198.00p | 198.75p | 165051 |
05/08/2010 | 199.00p | 216.86p | 199.00p | 209.00p | 96037 |
04/08/2010 | 220.00p | 220.00p | 200.00p | 200.00p | 299600 |
03/08/2010 | 197.75p | 210.00p | 197.75p | 206.00p | 96931 |
02/08/2010 | 209.00p | 215.00p | 188.62p | 199.50p | 282487 |
30/07/2010 | 195.25p | 208.00p | 193.20p | 200.00p | 304944 |
29/07/2010 | 182.50p | 200.00p | 182.50p | 194.00p | 348827 |
28/07/2010 | 200.00p | 200.00p | 186.00p | 187.75p | 202779 |
27/07/2010 | 210.00p | 210.00p | 185.25p | 190.00p | 208433 |
26/07/2010 | 196.00p | 209.00p | 180.00p | 198.50p | 517912 |
23/07/2010 | 199.00p | 199.00p | 184.56p | 192.50p | 409792 |
22/07/2010 | 204.00p | 215.00p | 191.00p | 198.00p | 241674 |
21/07/2010 | 205.00p | 215.00p | 198.50p | 206.25p | 132086 |
20/07/2010 | 205.00p | 207.40p | 182.20p | 205.00p | 391133 |
19/07/2010 | 224.50p | 225.00p | 195.00p | 202.50p | 149373 |
16/07/2010 | 216.00p | 231.57p | 212.00p | 212.00p | 235521 |
15/07/2010 | 219.50p | 233.70p | 210.00p | 223.00p | 388358 |
14/07/2010 | 216.00p | 226.00p | 204.00p | 214.00p | 462030 |
13/07/2010 | 233.00p | 234.25p | 200.00p | 209.00p | 690730 |
12/07/2010 | 247.50p | 255.75p | 214.50p | 220.00p | 932151 |
09/07/2010 | 222.00p | 248.00p | 218.00p | 238.00p | 1048298 |
08/07/2010 | 172.50p | 231.12p | 172.50p | 210.00p | 1426632 |
07/07/2010 | 177.75p | 180.00p | 167.50p | 167.50p | 130730 |
06/07/2010 | 170.00p | 180.00p | 164.80p | 170.00p | 71485 |
05/07/2010 | 166.00p | 181.00p | 165.00p | 165.75p | 97521 |
02/07/2010 | 171.00p | 177.81p | 154.50p | 157.25p | 189524 |
01/07/2010 | 175.00p | 192.00p | 167.00p | 171.50p | 209915 |
30/06/2010 | 168.25p | 190.00p | 158.30p | 181.00p | 184932 |
29/06/2010 | 177.00p | 178.50p | 157.25p | 162.00p | 225300 |
28/06/2010 | 190.25p | 201.50p | 164.35p | 174.50p | 416723 |
25/06/2010 | 196.50p | 205.00p | 185.10p | 195.00p | 154637 |
24/06/2010 | 193.00p | 207.25p | 178.50p | 193.00p | 344129 |
23/06/2010 | 212.00p | 223.20p | 190.25p | 200.75p | 238194 |
22/06/2010 | 186.00p | 230.08p | 186.00p | 218.00p | 934135 |
21/06/2010 | 168.75p | 197.00p | 168.75p | 195.00p | 310707 |
18/06/2010 | 150.00p | 193.50p | 147.25p | 177.50p | 540625 |
17/06/2010 | 150.00p | 150.00p | 145.00p | 146.50p | 84613 |
16/06/2010 | 154.00p | 154.00p | 141.00p | 145.50p | 103764 |
15/06/2010 | 157.75p | 157.75p | 143.00p | 147.50p | 118710 |
14/06/2010 | 160.00p | 160.00p | 151.08p | 153.25p | 75162 |
11/06/2010 | 164.00p | 164.00p | 150.50p | 154.00p | 157363 |
10/06/2010 | 163.00p | 195.25p | 156.05p | 157.00p | 437425 |
09/06/2010 | 167.00p | 169.33p | 158.00p | 160.50p | 19847 |
08/06/2010 | 160.00p | 167.40p | 153.00p | 164.00p | 51423 |
07/06/2010 | 157.00p | 166.75p | 156.50p | 161.75p | 147330 |
04/06/2010 | 172.75p | 174.25p | 157.50p | 165.00p | 143871 |
03/06/2010 | 175.75p | 175.75p | 163.00p | 163.00p | 64911 |
02/06/2010 | 177.75p | 188.00p | 162.40p | 166.00p | 188111 |
01/06/2010 | 170.00p | 184.00p | 168.25p | 184.00p | 182207 |
28/05/2010 | 170.50p | 176.81p | 163.00p | 168.00p | 117906 |
27/05/2010 | 164.50p | 177.50p | 163.00p | 177.50p | 103137 |
26/05/2010 | 160.25p | 170.00p | 157.20p | 169.00p | 136771 |
25/05/2010 | 173.00p | 175.00p | 149.50p | 163.25p | 330697 |
24/05/2010 | 178.00p | 185.00p | 165.25p | 165.25p | 166258 |
21/05/2010 | 160.00p | 171.50p | 160.00p | 171.50p | 376635 |
20/05/2010 | 177.25p | 194.00p | 165.00p | 165.00p | 348267 |
19/05/2010 | 172.00p | 180.19p | 149.32p | 171.25p | 764186 |
18/05/2010 | 194.00p | 194.00p | 162.92p | 172.00p | 1171376 |
17/05/2010 | 200.00p | 212.25p | 188.00p | 193.75p | 410916 |
14/05/2010 | 210.00p | 218.00p | 201.40p | 210.00p | 244183 |
13/05/2010 | 222.50p | 222.50p | 208.60p | 210.00p | 94464 |
12/05/2010 | 217.00p | 224.00p | 205.00p | 223.00p | 114546 |
11/05/2010 | 218.00p | 223.62p | 208.25p | 219.25p | 149123 |
10/05/2010 | 230.00p | 230.50p | 215.00p | 227.00p | 311226 |
07/05/2010 | 202.00p | 235.55p | 200.70p | 220.00p | 323868 |
06/05/2010 | 222.00p | 237.00p | 212.25p | 219.25p | 254635 |
05/05/2010 | 229.75p | 247.75p | 197.50p | 225.00p | 564623 |
04/05/2010 | 276.50p | 288.23p | 232.00p | 235.00p | 596184 |
30/04/2010 | 226.00p | 269.55p | 218.00p | 258.00p | 365128 |
29/04/2010 | 223.75p | 224.50p | 211.00p | 220.25p | 116076 |
28/04/2010 | 220.00p | 231.65p | 205.25p | 220.50p | 350591 |
27/04/2010 | 222.00p | 233.75p | 213.47p | 222.50p | 141612 |
26/04/2010 | 242.00p | 246.57p | 224.25p | 228.75p | 285084 |
23/04/2010 | 239.00p | 243.69p | 228.25p | 238.50p | 219761 |
22/04/2010 | 249.00p | 253.21p | 235.75p | 243.00p | 320069 |
21/04/2010 | 250.00p | 260.00p | 237.00p | 237.00p | 533988 |
20/04/2010 | 225.00p | 260.91p | 225.00p | 245.00p | 556675 |
19/04/2010 | 217.75p | 228.25p | 203.00p | 223.75p | 261952 |
16/04/2010 | 210.00p | 222.00p | 199.25p | 213.25p | 305020 |
15/04/2010 | 230.50p | 239.50p | 209.00p | 214.00p | 482309 |
14/04/2010 | 225.00p | 242.25p | 210.00p | 230.00p | 513137 |
13/04/2010 | 257.00p | 280.00p | 196.00p | 224.00p | 2091248 |
12/04/2010 | 265.00p | 287.00p | 225.61p | 236.75p | 2285163 |
09/04/2010 | 271.00p | 310.00p | 252.00p | 290.00p | 1910351 |
08/04/2010 | 220.00p | 288.50p | 219.20p | 240.00p | 1962476 |
07/04/2010 | 191.00p | 223.00p | 187.75p | 223.00p | 422362 |
06/04/2010 | 166.00p | 218.75p | 165.00p | 191.00p | 776391 |
01/04/2010 | 160.00p | 164.00p | 153.00p | 161.00p | 206377 |
31/03/2010 | 153.00p | 174.42p | 147.25p | 158.50p | 564758 |
30/03/2010 | 138.00p | 144.50p | 135.95p | 144.50p | 115624 |
29/03/2010 | 143.00p | 148.50p | 140.00p | 140.00p | 79247 |
26/03/2010 | 143.00p | 149.72p | 143.00p | 149.00p | 81394 |
25/03/2010 | 138.00p | 146.39p | 130.00p | 143.00p | 312612 |
24/03/2010 | 144.00p | 146.40p | 138.00p | 144.00p | 137366 |
23/03/2010 | 142.00p | 144.90p | 140.50p | 143.50p | 357061 |
22/03/2010 | 140.00p | 147.00p | 137.25p | 145.00p | 282248 |
19/03/2010 | 141.00p | 150.22p | 138.60p | 142.25p | 420962 |
18/03/2010 | 130.00p | 146.16p | 124.00p | 142.00p | 726681 |
17/03/2010 | 127.50p | 130.00p | 117.25p | 129.00p | 336901 |
16/03/2010 | 125.00p | 125.00p | 118.10p | 121.75p | 87197 |
15/03/2010 | 120.00p | 125.25p | 116.50p | 121.50p | 136149 |
12/03/2010 | 125.00p | 129.83p | 123.90p | 125.00p | 400849 |
11/03/2010 | 120.50p | 128.00p | 118.03p | 124.00p | 267532 |
10/03/2010 | 127.00p | 128.80p | 114.25p | 118.00p | 284782 |
09/03/2010 | 127.25p | 135.00p | 121.15p | 129.00p | 351963 |
08/03/2010 | 143.00p | 148.00p | 126.40p | 135.00p | 404198 |
05/03/2010 | 141.00p | 149.28p | 129.12p | 143.00p | 449921 |
04/03/2010 | 132.00p | 154.70p | 127.00p | 147.75p | 636842 |
03/03/2010 | 120.00p | 134.64p | 118.00p | 132.00p | 512770 |
02/03/2010 | 114.00p | 120.24p | 111.10p | 120.00p | 436067 |
01/03/2010 | 105.00p | 116.57p | 103.50p | 115.00p | 343586 |
26/02/2010 | 105.00p | 108.00p | 98.87p | 106.00p | 55150 |
25/02/2010 | 98.00p | 104.00p | 97.50p | 104.00p | 116161 |
24/02/2010 | 100.00p | 105.00p | 98.80p | 102.00p | 78621 |
23/02/2010 | 100.00p | 103.19p | 93.00p | 97.75p | 92147 |
22/02/2010 | 105.00p | 105.00p | 98.27p | 100.00p | 242181 |
19/02/2010 | 97.50p | 104.75p | 97.17p | 99.75p | 72854 |
18/02/2010 | 100.00p | 103.50p | 97.17p | 100.00p | 48290 |
17/02/2010 | 101.00p | 102.98p | 94.27p | 100.25p | 122594 |
16/02/2010 | 105.00p | 107.50p | 96.25p | 103.25p | 105156 |
15/02/2010 | 108.00p | 108.60p | 102.00p | 105.75p | 127744 |
12/02/2010 | 114.00p | 114.00p | 106.50p | 108.00p | 107064 |
*Close Price adjusted for both dividends and splits