Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2010 | 216.00p | 230.00p | 215.75p | 227.25p | 131823 |
01/12/2010 | 212.00p | 219.75p | 211.50p | 216.00p | 200737 |
30/11/2010 | 211.75p | 211.75p | 209.50p | 211.50p | 46155 |
29/11/2010 | 208.75p | 212.50p | 208.00p | 211.50p | 92447 |
26/11/2010 | 214.25p | 214.25p | 208.25p | 208.50p | 29389 |
25/11/2010 | 205.00p | 215.00p | 204.00p | 208.25p | 169807 |
24/11/2010 | 200.00p | 205.00p | 197.00p | 203.50p | 205517 |
23/11/2010 | 203.50p | 205.00p | 196.00p | 200.00p | 40262 |
22/11/2010 | 203.50p | 207.15p | 200.00p | 204.25p | 40231 |
19/11/2010 | 209.50p | 211.00p | 202.09p | 206.50p | 46771 |
18/11/2010 | 215.75p | 215.75p | 206.50p | 211.50p | 164401 |
17/11/2010 | 210.75p | 212.50p | 205.00p | 210.00p | 213679 |
16/11/2010 | 216.50p | 220.25p | 207.00p | 209.25p | 104428 |
15/11/2010 | 213.25p | 217.50p | 210.71p | 217.25p | 52025 |
12/11/2010 | 216.25p | 218.00p | 211.20p | 216.50p | 32592 |
11/11/2010 | 210.75p | 218.00p | 210.75p | 216.25p | 24859 |
10/11/2010 | 214.50p | 223.50p | 214.50p | 219.00p | 85706 |
09/11/2010 | 216.25p | 219.11p | 212.50p | 217.75p | 95271 |
08/11/2010 | 221.25p | 225.97p | 213.91p | 217.75p | 30036 |
05/11/2010 | 221.25p | 223.75p | 217.75p | 219.25p | 55430 |
04/11/2010 | 227.75p | 234.75p | 217.00p | 224.00p | 88723 |
03/11/2010 | 225.25p | 229.50p | 221.00p | 227.00p | 950893 |
02/11/2010 | 205.25p | 245.00p | 205.25p | 228.25p | 942944 |
01/11/2010 | 201.50p | 209.94p | 199.25p | 205.75p | 1197942 |
29/10/2010 | 191.00p | 200.00p | 187.00p | 198.50p | 178226 |
28/10/2010 | 188.25p | 195.00p | 188.25p | 190.00p | 56389 |
27/10/2010 | 189.75p | 190.96p | 186.25p | 186.25p | 86616 |
26/10/2010 | 194.00p | 194.00p | 185.00p | 189.00p | 72000 |
25/10/2010 | 187.00p | 191.25p | 184.60p | 189.75p | 33298 |
22/10/2010 | 188.00p | 190.01p | 184.00p | 188.00p | 84987 |
21/10/2010 | 192.00p | 193.00p | 185.88p | 190.00p | 55310 |
20/10/2010 | 190.00p | 190.50p | 185.25p | 190.00p | 74651 |
19/10/2010 | 195.00p | 196.75p | 190.00p | 190.00p | 111542 |
18/10/2010 | 195.00p | 195.00p | 194.75p | 195.00p | 8158 |
15/10/2010 | 193.50p | 195.00p | 192.00p | 195.00p | 76437 |
14/10/2010 | 196.25p | 199.00p | 189.98p | 197.00p | 157219 |
13/10/2010 | 195.00p | 198.50p | 194.00p | 198.50p | 193716 |
12/10/2010 | 188.00p | 196.00p | 185.00p | 195.25p | 160964 |
11/10/2010 | 196.75p | 201.74p | 191.00p | 193.00p | 139361 |
08/10/2010 | 194.50p | 198.02p | 190.25p | 195.25p | 265784 |
07/10/2010 | 200.00p | 202.75p | 193.03p | 197.50p | 743440 |
06/10/2010 | 194.00p | 199.75p | 192.68p | 199.75p | 81601 |
05/10/2010 | 200.00p | 200.00p | 191.25p | 193.25p | 142775 |
04/10/2010 | 200.00p | 200.00p | 198.19p | 200.00p | 40635 |
01/10/2010 | 200.25p | 201.00p | 196.50p | 200.00p | 96037 |
30/09/2010 | 202.75p | 202.75p | 193.00p | 198.75p | 30501 |
29/09/2010 | 200.00p | 200.00p | 199.00p | 200.00p | 104497 |
28/09/2010 | 198.00p | 200.00p | 196.75p | 200.00p | 151569 |
27/09/2010 | 197.25p | 199.77p | 196.68p | 199.00p | 480049 |
24/09/2010 | 198.25p | 199.00p | 194.95p | 197.50p | 372112 |
23/09/2010 | 200.00p | 200.25p | 192.25p | 198.00p | 143106 |
22/09/2010 | 200.00p | 200.00p | 196.75p | 196.75p | 35808 |
21/09/2010 | 198.00p | 199.53p | 192.50p | 196.75p | 264221 |
20/09/2010 | 198.00p | 200.00p | 193.50p | 195.50p | 152687 |
17/09/2010 | 193.20p | 197.80p | 186.60p | 194.80p | 2291174 |
16/09/2010 | 194.00p | 194.00p | 184.40p | 186.60p | 565504 |
15/09/2010 | 193.00p | 198.50p | 187.08p | 192.60p | 1249306 |
14/09/2010 | 192.00p | 196.50p | 187.10p | 196.00p | 197582 |
13/09/2010 | 197.50p | 197.77p | 193.47p | 195.50p | 211918 |
10/09/2010 | 195.90p | 197.90p | 195.30p | 197.50p | 85648 |
09/09/2010 | 196.00p | 200.00p | 193.10p | 193.20p | 120522 |
08/09/2010 | 196.00p | 200.26p | 196.00p | 199.10p | 162275 |
07/09/2010 | 196.50p | 198.99p | 195.11p | 196.50p | 529196 |
06/09/2010 | 193.70p | 196.32p | 191.91p | 195.00p | 30944 |
03/09/2010 | 190.40p | 196.00p | 190.40p | 193.50p | 79545 |
02/09/2010 | 196.00p | 196.50p | 190.20p | 191.10p | 131870 |
01/09/2010 | 196.10p | 199.80p | 196.10p | 197.00p | 96162 |
31/08/2010 | 200.00p | 200.00p | 196.00p | 199.00p | 121831 |
27/08/2010 | 200.00p | 200.00p | 197.60p | 200.00p | 31394 |
26/08/2010 | 196.00p | 199.40p | 196.00p | 199.40p | 25555 |
25/08/2010 | 200.00p | 201.30p | 196.00p | 197.30p | 107320 |
24/08/2010 | 198.50p | 203.90p | 198.00p | 200.00p | 145744 |
23/08/2010 | 205.00p | 205.00p | 199.80p | 201.00p | 56799 |
20/08/2010 | 205.00p | 205.00p | 196.00p | 200.20p | 121747 |
19/08/2010 | 203.00p | 204.40p | 198.20p | 199.30p | 97481 |
18/08/2010 | 201.90p | 202.00p | 198.00p | 199.00p | 167393 |
17/08/2010 | 210.00p | 210.00p | 201.30p | 201.30p | 166218 |
16/08/2010 | 209.80p | 210.47p | 205.50p | 208.50p | 87365 |
13/08/2010 | 207.80p | 210.00p | 202.30p | 210.00p | 69864 |
12/08/2010 | 210.00p | 210.00p | 205.40p | 208.00p | 60570 |
11/08/2010 | 217.30p | 217.94p | 209.20p | 209.20p | 127856 |
10/08/2010 | 210.10p | 213.50p | 210.00p | 212.90p | 60843 |
09/08/2010 | 215.00p | 218.00p | 215.00p | 216.50p | 14397 |
06/08/2010 | 220.00p | 220.00p | 212.10p | 216.40p | 22446 |
05/08/2010 | 220.00p | 220.00p | 217.10p | 219.00p | 27267 |
04/08/2010 | 212.40p | 220.00p | 212.40p | 215.80p | 58621 |
03/08/2010 | 214.40p | 219.50p | 214.40p | 217.20p | 47693 |
02/08/2010 | 223.00p | 223.80p | 215.00p | 220.00p | 78033 |
30/07/2010 | 221.60p | 221.60p | 214.00p | 218.60p | 24457 |
29/07/2010 | 224.20p | 224.20p | 215.10p | 219.20p | 413539 |
28/07/2010 | 220.00p | 223.70p | 217.55p | 221.00p | 130028 |
27/07/2010 | 226.80p | 226.80p | 220.00p | 221.90p | 92325 |
26/07/2010 | 222.00p | 224.00p | 220.30p | 222.30p | 56949 |
23/07/2010 | 222.60p | 224.20p | 220.00p | 220.00p | 61523 |
22/07/2010 | 220.00p | 224.90p | 219.70p | 220.00p | 127330 |
21/07/2010 | 227.40p | 227.40p | 220.00p | 222.00p | 206763 |
20/07/2010 | 212.10p | 222.00p | 210.16p | 222.00p | 355934 |
19/07/2010 | 211.50p | 217.50p | 204.57p | 212.80p | 375985 |
16/07/2010 | 219.70p | 221.75p | 216.90p | 221.00p | 2083097 |
15/07/2010 | 223.90p | 223.90p | 214.00p | 217.90p | 77036 |
14/07/2010 | 228.50p | 228.50p | 220.00p | 220.80p | 149387 |
13/07/2010 | 223.00p | 223.00p | 220.00p | 222.00p | 77412 |
12/07/2010 | 220.00p | 220.70p | 215.10p | 220.00p | 78021 |
09/07/2010 | 212.20p | 219.40p | 212.20p | 217.00p | 63438 |
08/07/2010 | 223.40p | 225.00p | 216.20p | 220.00p | 101348 |
07/07/2010 | 215.30p | 224.90p | 213.50p | 219.00p | 210677 |
06/07/2010 | 221.60p | 224.20p | 214.77p | 218.20p | 100411 |
05/07/2010 | 214.00p | 225.40p | 214.00p | 220.00p | 95205 |
02/07/2010 | 205.80p | 220.00p | 200.40p | 216.80p | 451012 |
01/07/2010 | 206.00p | 208.40p | 197.80p | 197.80p | 463831 |
30/06/2010 | 201.00p | 212.20p | 196.11p | 210.00p | 210172 |
29/06/2010 | 211.30p | 217.02p | 205.50p | 205.60p | 304659 |
28/06/2010 | 216.20p | 222.70p | 211.68p | 214.00p | 129446 |
25/06/2010 | 214.00p | 224.90p | 211.64p | 218.00p | 140651 |
24/06/2010 | 221.60p | 226.73p | 215.00p | 219.00p | 119816 |
23/06/2010 | 227.10p | 230.80p | 223.00p | 223.20p | 67557 |
22/06/2010 | 230.10p | 232.26p | 227.00p | 231.00p | 102352 |
21/06/2010 | 235.80p | 235.80p | 230.00p | 230.00p | 107419 |
18/06/2010 | 234.90p | 235.60p | 227.20p | 229.10p | 388136 |
17/06/2010 | 237.70p | 237.70p | 231.00p | 232.40p | 54011 |
16/06/2010 | 239.40p | 244.40p | 233.40p | 235.80p | 41289 |
15/06/2010 | 236.00p | 245.90p | 233.90p | 243.50p | 75261 |
14/06/2010 | 235.50p | 240.02p | 234.00p | 240.00p | 78534 |
11/06/2010 | 238.30p | 241.67p | 231.10p | 236.30p | 53390 |
10/06/2010 | 226.50p | 240.00p | 225.20p | 237.90p | 113590 |
09/06/2010 | 230.00p | 231.00p | 223.00p | 230.00p | 82105 |
08/06/2010 | 231.90p | 231.90p | 223.30p | 225.00p | 87418 |
07/06/2010 | 230.00p | 234.10p | 225.90p | 228.10p | 107958 |
04/06/2010 | 233.50p | 239.00p | 226.80p | 234.10p | 216235 |
03/06/2010 | 225.60p | 240.00p | 225.60p | 230.50p | 196959 |
02/06/2010 | 225.00p | 231.90p | 221.60p | 230.00p | 151298 |
01/06/2010 | 223.40p | 229.00p | 208.10p | 229.00p | 365244 |
28/05/2010 | 227.10p | 235.40p | 225.10p | 226.00p | 438650 |
27/05/2010 | 232.10p | 244.10p | 225.10p | 230.80p | 831086 |
26/05/2010 | 249.80p | 252.90p | 233.05p | 241.00p | 466045 |
25/05/2010 | 247.40p | 248.20p | 233.10p | 242.50p | 324660 |
24/05/2010 | 244.00p | 250.32p | 243.50p | 246.00p | 213065 |
21/05/2010 | 254.20p | 254.20p | 235.60p | 244.00p | 319965 |
20/05/2010 | 270.30p | 270.30p | 252.00p | 252.00p | 185454 |
19/05/2010 | 279.60p | 280.60p | 270.40p | 272.10p | 117262 |
18/05/2010 | 273.30p | 281.90p | 273.24p | 274.00p | 58663 |
17/05/2010 | 276.50p | 283.40p | 270.20p | 275.00p | 94382 |
14/05/2010 | 278.00p | 284.50p | 275.20p | 278.40p | 187771 |
13/05/2010 | 274.30p | 289.00p | 274.30p | 284.00p | 108075 |
12/05/2010 | 270.00p | 283.10p | 267.64p | 280.00p | 131086 |
11/05/2010 | 280.00p | 280.98p | 262.90p | 272.80p | 157586 |
10/05/2010 | 262.50p | 285.95p | 262.50p | 283.00p | 179191 |
07/05/2010 | 265.00p | 274.11p | 248.50p | 252.30p | 204599 |
06/05/2010 | 266.80p | 280.00p | 258.90p | 280.00p | 212456 |
05/05/2010 | 281.50p | 281.50p | 254.00p | 264.40p | 307976 |
04/05/2010 | 294.60p | 294.60p | 275.10p | 280.00p | 162687 |
30/04/2010 | 295.60p | 298.70p | 286.60p | 290.00p | 168567 |
29/04/2010 | 290.00p | 292.94p | 288.20p | 290.00p | 196558 |
28/04/2010 | 286.50p | 296.26p | 286.50p | 290.00p | 417603 |
27/04/2010 | 294.60p | 298.50p | 289.60p | 289.60p | 63447 |
26/04/2010 | 295.00p | 300.00p | 294.50p | 300.00p | 108561 |
23/04/2010 | 284.40p | 295.00p | 284.40p | 293.80p | 55846 |
22/04/2010 | 285.00p | 290.78p | 280.60p | 286.00p | 200583 |
21/04/2010 | 283.60p | 289.10p | 280.80p | 282.00p | 254318 |
20/04/2010 | 287.50p | 293.05p | 281.00p | 281.50p | 330529 |
19/04/2010 | 288.00p | 293.80p | 285.40p | 287.00p | 233292 |
16/04/2010 | 289.50p | 295.10p | 285.33p | 289.60p | 110137 |
15/04/2010 | 289.40p | 292.00p | 288.78p | 289.90p | 55536 |
14/04/2010 | 282.30p | 290.00p | 280.40p | 290.00p | 57141 |
13/04/2010 | 280.90p | 286.12p | 280.00p | 283.00p | 77214 |
12/04/2010 | 283.40p | 287.60p | 283.00p | 284.00p | 92104 |
09/04/2010 | 283.00p | 287.46p | 278.90p | 287.10p | 29622 |
08/04/2010 | 280.90p | 285.20p | 279.00p | 284.10p | 211604 |
07/04/2010 | 282.50p | 288.00p | 281.33p | 285.50p | 154162 |
06/04/2010 | 258.30p | 283.40p | 257.70p | 282.20p | 411046 |
01/04/2010 | 250.00p | 256.00p | 248.10p | 255.00p | 105497 |
31/03/2010 | 255.00p | 257.40p | 247.00p | 248.00p | 176619 |
30/03/2010 | 254.00p | 254.80p | 248.60p | 248.60p | 68697 |
29/03/2010 | 252.50p | 256.61p | 247.00p | 253.00p | 464134 |
26/03/2010 | 252.50p | 256.00p | 250.20p | 254.20p | 984456 |
25/03/2010 | 245.00p | 252.50p | 245.00p | 249.50p | 162596 |
24/03/2010 | 245.60p | 250.00p | 243.00p | 245.00p | 79879 |
23/03/2010 | 244.00p | 252.10p | 244.00p | 246.50p | 639944 |
22/03/2010 | 245.20p | 249.40p | 242.30p | 244.90p | 196397 |
19/03/2010 | 244.70p | 251.31p | 242.50p | 242.50p | 795796 |
18/03/2010 | 245.00p | 245.00p | 238.10p | 243.10p | 1957005 |
17/03/2010 | 240.50p | 244.60p | 238.60p | 241.00p | 436991 |
16/03/2010 | 246.80p | 249.40p | 233.30p | 233.30p | 272926 |
15/03/2010 | 251.30p | 251.30p | 240.14p | 245.00p | 61859 |
12/03/2010 | 240.00p | 250.40p | 238.80p | 250.40p | 118584 |
11/03/2010 | 242.00p | 245.30p | 240.00p | 240.00p | 70868 |
10/03/2010 | 236.50p | 244.00p | 236.50p | 244.00p | 30838 |
09/03/2010 | 243.60p | 249.29p | 241.80p | 241.80p | 16801 |
08/03/2010 | 245.80p | 248.20p | 238.09p | 245.40p | 64034 |
05/03/2010 | 243.70p | 247.00p | 239.10p | 246.60p | 110260 |
04/03/2010 | 244.50p | 247.80p | 239.40p | 247.80p | 60177 |
03/03/2010 | 236.00p | 243.30p | 235.40p | 240.60p | 173884 |
02/03/2010 | 239.10p | 245.00p | 235.80p | 245.00p | 74146 |
01/03/2010 | 237.80p | 242.10p | 233.20p | 239.30p | 107461 |
26/02/2010 | 234.00p | 238.30p | 228.90p | 232.30p | 189676 |
25/02/2010 | 238.00p | 241.90p | 232.20p | 232.20p | 155424 |
24/02/2010 | 248.60p | 248.60p | 235.20p | 241.20p | 298334 |
23/02/2010 | 250.00p | 254.00p | 246.50p | 246.50p | 163332 |
22/02/2010 | 254.20p | 255.00p | 249.00p | 250.00p | 69634 |
19/02/2010 | 254.20p | 255.00p | 247.90p | 255.00p | 63920 |
*Close Price adjusted for both dividends and splits