Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2011 | 255.20p | 256.50p | 250.10p | 256.50p | 8039 |
03/10/2011 | 265.20p | 265.20p | 260.00p | 264.00p | 25062 |
30/09/2011 | 263.10p | 269.30p | 263.10p | 266.00p | 23302 |
29/09/2011 | 268.60p | 270.00p | 264.70p | 265.50p | 11281 |
28/09/2011 | 265.00p | 268.00p | 265.00p | 266.50p | 19878 |
27/09/2011 | 266.80p | 268.00p | 265.30p | 265.40p | 38327 |
26/09/2011 | 260.00p | 265.30p | 257.00p | 260.00p | 8753 |
23/09/2011 | 260.00p | 260.70p | 259.00p | 259.00p | 28000 |
22/09/2011 | 273.00p | 273.00p | 259.22p | 261.00p | 15586 |
21/09/2011 | 270.10p | 277.00p | 255.00p | 258.00p | 34720 |
20/09/2011 | 274.90p | 275.00p | 272.00p | 275.00p | 85280 |
19/09/2011 | 275.10p | 276.02p | 271.00p | 275.00p | 13462 |
16/09/2011 | 283.10p | 289.00p | 280.40p | 285.00p | 115912 |
15/09/2011 | 279.90p | 286.20p | 279.90p | 280.10p | 72558 |
14/09/2011 | 274.00p | 275.50p | 273.00p | 274.00p | 6333 |
13/09/2011 | 276.10p | 280.00p | 273.50p | 275.00p | 15722 |
12/09/2011 | 274.90p | 275.00p | 272.50p | 272.50p | 12779 |
09/09/2011 | 286.20p | 286.20p | 284.00p | 284.00p | 18806 |
08/09/2011 | 284.90p | 287.70p | 283.20p | 285.10p | 28793 |
07/09/2011 | 270.00p | 285.10p | 263.00p | 284.00p | 19954 |
06/09/2011 | 264.80p | 264.80p | 263.00p | 263.00p | 4637 |
05/09/2011 | 263.00p | 264.20p | 262.00p | 264.20p | 2934 |
02/09/2011 | 268.10p | 268.10p | 265.00p | 268.00p | 10690 |
01/09/2011 | 270.10p | 274.10p | 270.00p | 273.95p | 87669 |
31/08/2011 | 267.80p | 280.10p | 267.70p | 272.00p | 37424 |
30/08/2011 | 260.00p | 284.90p | 260.00p | 270.10p | 30502 |
26/08/2011 | 268.30p | 274.10p | 265.00p | 271.50p | 26922 |
25/08/2011 | 263.60p | 270.00p | 263.60p | 270.00p | 18413 |
24/08/2011 | 260.00p | 267.90p | 258.60p | 267.00p | 10512 |
23/08/2011 | 259.90p | 265.00p | 257.00p | 263.10p | 5902 |
22/08/2011 | 263.80p | 264.90p | 255.00p | 255.00p | 47602 |
19/08/2011 | 263.10p | 265.70p | 255.10p | 262.55p | 15065 |
18/08/2011 | 280.00p | 283.80p | 269.00p | 274.80p | 78157 |
17/08/2011 | 279.00p | 290.80p | 279.00p | 286.60p | 15066 |
16/08/2011 | 283.00p | 285.60p | 276.00p | 284.00p | 47185 |
15/08/2011 | 287.00p | 287.00p | 284.40p | 286.00p | 13884 |
12/08/2011 | 285.00p | 301.00p | 285.00p | 286.00p | 65476 |
11/08/2011 | 274.90p | 285.80p | 267.10p | 283.95p | 98545 |
10/08/2011 | 289.90p | 290.20p | 262.10p | 267.00p | 123573 |
09/08/2011 | 248.30p | 285.10p | 243.00p | 280.00p | 109245 |
08/08/2011 | 263.70p | 272.20p | 250.00p | 256.00p | 60338 |
05/08/2011 | 265.10p | 270.60p | 250.10p | 265.00p | 80012 |
04/08/2011 | 282.00p | 284.87p | 262.90p | 268.30p | 50599 |
03/08/2011 | 281.70p | 286.90p | 280.00p | 283.00p | 50492 |
02/08/2011 | 280.90p | 284.90p | 276.00p | 283.00p | 18126 |
01/08/2011 | 286.10p | 287.20p | 281.00p | 281.00p | 41938 |
29/07/2011 | 295.00p | 295.00p | 282.10p | 291.00p | 89639 |
28/07/2011 | 295.00p | 297.00p | 294.70p | 296.50p | 43486 |
27/07/2011 | 298.10p | 302.18p | 294.60p | 300.00p | 11111 |
26/07/2011 | 296.00p | 304.90p | 296.00p | 302.00p | 4836 |
25/07/2011 | 294.70p | 301.90p | 294.70p | 301.90p | 14005 |
22/07/2011 | 294.20p | 296.10p | 294.20p | 295.80p | 13619 |
21/07/2011 | 293.80p | 294.60p | 290.00p | 290.00p | 8452 |
20/07/2011 | 295.00p | 295.00p | 291.00p | 291.60p | 11945 |
19/07/2011 | 294.80p | 294.90p | 292.00p | 292.00p | 8644 |
18/07/2011 | 292.70p | 292.70p | 289.80p | 289.80p | 1847 |
15/07/2011 | 299.90p | 300.00p | 293.20p | 294.00p | 14556 |
14/07/2011 | 285.10p | 299.90p | 285.10p | 299.90p | 16643 |
13/07/2011 | 284.90p | 293.90p | 282.70p | 290.00p | 33927 |
12/07/2011 | 281.30p | 288.00p | 278.00p | 282.50p | 25869 |
11/07/2011 | 302.00p | 303.84p | 281.00p | 281.00p | 16815 |
08/07/2011 | 329.90p | 333.70p | 299.00p | 302.90p | 275345 |
07/07/2011 | 338.10p | 338.10p | 333.10p | 333.70p | 12021 |
06/07/2011 | 345.10p | 345.10p | 337.00p | 337.00p | 54538 |
05/07/2011 | 345.20p | 347.50p | 340.20p | 347.50p | 5484 |
04/07/2011 | 343.90p | 349.00p | 343.90p | 349.00p | 12382 |
01/07/2011 | 340.00p | 345.00p | 340.00p | 345.00p | 4402 |
30/06/2011 | 336.80p | 340.00p | 332.60p | 340.00p | 16835 |
29/06/2011 | 339.90p | 340.00p | 338.00p | 338.00p | 13319 |
28/06/2011 | 334.90p | 334.90p | 330.00p | 334.50p | 10629 |
27/06/2011 | 326.10p | 333.10p | 324.80p | 333.10p | 55165 |
24/06/2011 | 330.10p | 334.60p | 329.80p | 330.00p | 8539 |
23/06/2011 | 339.90p | 340.00p | 330.00p | 330.00p | 11065 |
22/06/2011 | 338.30p | 340.00p | 330.40p | 332.00p | 22868 |
21/06/2011 | 336.10p | 339.90p | 330.00p | 330.00p | 33928 |
20/06/2011 | 338.40p | 340.00p | 327.80p | 336.10p | 42511 |
17/06/2011 | 330.00p | 338.90p | 330.00p | 337.00p | 17049 |
16/06/2011 | 320.10p | 331.90p | 320.10p | 330.15p | 36832 |
15/06/2011 | 328.20p | 333.90p | 321.70p | 330.35p | 20243 |
14/06/2011 | 329.30p | 337.00p | 329.30p | 336.50p | 7297 |
13/06/2011 | 330.20p | 334.40p | 330.00p | 330.20p | 7031 |
10/06/2011 | 336.00p | 336.70p | 335.90p | 336.70p | 3675 |
09/06/2011 | 340.10p | 340.10p | 338.00p | 338.90p | 114263 |
08/06/2011 | 346.10p | 346.10p | 340.00p | 344.80p | 21156 |
07/06/2011 | 345.00p | 352.80p | 344.80p | 350.50p | 25153 |
06/06/2011 | 340.10p | 351.55p | 340.10p | 351.55p | 0 |
03/06/2011 | 340.10p | 346.40p | 340.10p | 346.40p | 17658 |
02/06/2011 | 340.10p | 341.00p | 340.00p | 340.00p | 15431 |
01/06/2011 | 350.20p | 360.00p | 348.10p | 348.10p | 20365 |
31/05/2011 | 347.00p | 360.00p | 345.50p | 360.00p | 104401 |
27/05/2011 | 347.00p | 348.30p | 344.00p | 346.50p | 10789 |
26/05/2011 | 339.20p | 342.50p | 339.20p | 342.50p | 10307 |
25/05/2011 | 347.90p | 348.00p | 347.90p | 348.00p | 697 |
24/05/2011 | 345.90p | 347.00p | 344.30p | 347.00p | 11102 |
23/05/2011 | 342.10p | 346.00p | 340.00p | 345.00p | 10177 |
20/05/2011 | 354.10p | 354.10p | 352.00p | 353.70p | 6604 |
19/05/2011 | 350.90p | 359.90p | 350.90p | 359.00p | 4840 |
18/05/2011 | 349.90p | 356.00p | 349.90p | 352.50p | 7069 |
17/05/2011 | 345.20p | 352.00p | 345.20p | 350.00p | 46972 |
16/05/2011 | 341.70p | 352.40p | 341.70p | 352.10p | 42685 |
13/05/2011 | 345.70p | 347.90p | 345.70p | 347.90p | 135 |
12/05/2011 | 343.40p | 352.00p | 342.00p | 352.00p | 16211 |
11/05/2011 | 352.00p | 352.30p | 345.20p | 348.00p | 7239 |
10/05/2011 | 350.00p | 354.30p | 349.70p | 350.00p | 17148 |
09/05/2011 | 342.90p | 346.30p | 342.00p | 346.30p | 11170 |
06/05/2011 | 340.00p | 347.50p | 340.00p | 347.50p | 11322 |
05/05/2011 | 336.00p | 337.60p | 335.00p | 337.00p | 33948 |
04/05/2011 | 345.10p | 348.40p | 334.10p | 335.10p | 54471 |
03/05/2011 | 355.10p | 355.10p | 340.00p | 341.50p | 7558 |
28/04/2011 | 349.30p | 352.60p | 346.30p | 346.30p | 24153 |
27/04/2011 | 347.70p | 349.00p | 347.50p | 349.00p | 4691 |
26/04/2011 | 353.50p | 357.00p | 352.13p | 357.00p | 6032 |
21/04/2011 | 356.90p | 362.00p | 348.80p | 353.60p | 62131 |
20/04/2011 | 352.90p | 356.90p | 348.10p | 349.90p | 46558 |
19/04/2011 | 340.10p | 347.00p | 339.70p | 347.00p | 62819 |
18/04/2011 | 349.90p | 353.00p | 337.50p | 337.50p | 27580 |
15/04/2011 | 341.50p | 355.60p | 340.60p | 351.00p | 33348 |
14/04/2011 | 340.00p | 345.50p | 340.00p | 345.50p | 45237 |
13/04/2011 | 338.30p | 351.80p | 338.30p | 343.50p | 22673 |
12/04/2011 | 340.10p | 340.10p | 334.20p | 336.50p | 15501 |
11/04/2011 | 342.50p | 342.70p | 335.00p | 335.00p | 9282 |
08/04/2011 | 345.30p | 347.30p | 344.30p | 345.25p | 55662 |
07/04/2011 | 345.00p | 345.00p | 340.00p | 340.00p | 10203 |
06/04/2011 | 345.00p | 350.00p | 341.10p | 343.50p | 19336 |
05/04/2011 | 342.00p | 350.00p | 335.00p | 335.00p | 43692 |
04/04/2011 | 335.30p | 343.40p | 335.00p | 341.00p | 29553 |
01/04/2011 | 333.00p | 340.50p | 332.00p | 340.50p | 7440 |
31/03/2011 | 336.40p | 337.10p | 332.10p | 332.80p | 31788 |
30/03/2011 | 331.70p | 345.00p | 331.70p | 340.00p | 8277 |
29/03/2011 | 339.60p | 340.10p | 336.60p | 339.00p | 161644 |
28/03/2011 | 337.00p | 340.20p | 335.00p | 340.00p | 22626 |
25/03/2011 | 334.00p | 345.00p | 334.00p | 345.00p | 63951 |
24/03/2011 | 329.90p | 339.40p | 329.90p | 334.00p | 48653 |
23/03/2011 | 322.50p | 326.10p | 320.00p | 325.00p | 40436 |
22/03/2011 | 332.50p | 333.00p | 325.00p | 327.00p | 18882 |
21/03/2011 | 334.70p | 338.50p | 329.00p | 338.50p | 6035 |
18/03/2011 | 339.10p | 339.10p | 331.00p | 333.00p | 68014 |
17/03/2011 | 329.90p | 339.40p | 329.90p | 339.40p | 9569 |
16/03/2011 | 334.90p | 334.90p | 320.40p | 324.00p | 27189 |
15/03/2011 | 332.70p | 343.00p | 324.00p | 338.50p | 74634 |
14/03/2011 | 347.70p | 348.30p | 336.50p | 339.00p | 30473 |
11/03/2011 | 335.10p | 349.94p | 335.00p | 347.50p | 16853 |
10/03/2011 | 340.10p | 345.00p | 335.00p | 345.00p | 28991 |
09/03/2011 | 348.90p | 349.90p | 340.00p | 345.00p | 20780 |
08/03/2011 | 347.90p | 351.29p | 343.40p | 346.75p | 14760 |
07/03/2011 | 340.10p | 354.74p | 340.10p | 351.50p | 35168 |
04/03/2011 | 360.10p | 363.90p | 343.50p | 349.10p | 40951 |
03/03/2011 | 366.00p | 378.30p | 359.40p | 363.00p | 141602 |
02/03/2011 | 378.60p | 381.40p | 375.50p | 375.50p | 14309 |
01/03/2011 | 373.30p | 384.80p | 373.30p | 384.80p | 39073 |
28/02/2011 | 375.00p | 380.00p | 370.50p | 380.00p | 32346 |
25/02/2011 | 369.50p | 372.00p | 364.10p | 370.50p | 13046 |
24/02/2011 | 360.00p | 369.90p | 355.10p | 369.90p | 41419 |
23/02/2011 | 370.00p | 370.10p | 363.20p | 364.50p | 22526 |
22/02/2011 | 360.00p | 369.60p | 360.00p | 369.60p | 24285 |
21/02/2011 | 371.00p | 371.00p | 370.50p | 370.50p | 700 |
18/02/2011 | 375.00p | 375.20p | 366.10p | 371.00p | 36044 |
17/02/2011 | 363.60p | 375.10p | 363.60p | 368.50p | 35263 |
16/02/2011 | 363.00p | 377.50p | 363.00p | 375.00p | 84156 |
15/02/2011 | 355.00p | 359.00p | 355.00p | 359.00p | 17423 |
14/02/2011 | 355.00p | 362.20p | 347.50p | 354.00p | 40663 |
11/02/2011 | 350.30p | 352.50p | 344.70p | 347.20p | 18374 |
10/02/2011 | 351.80p | 351.80p | 344.00p | 348.00p | 22449 |
09/02/2011 | 360.00p | 360.00p | 343.60p | 349.20p | 24033 |
08/02/2011 | 360.70p | 360.70p | 356.00p | 358.00p | 16697 |
07/02/2011 | 359.90p | 365.00p | 359.70p | 363.00p | 48620 |
04/02/2011 | 352.00p | 360.00p | 349.20p | 349.20p | 29472 |
03/02/2011 | 350.00p | 352.01p | 347.47p | 349.00p | 42005 |
02/02/2011 | 335.00p | 357.00p | 335.00p | 357.00p | 40638 |
01/02/2011 | 339.40p | 343.00p | 328.10p | 343.00p | 256276 |
31/01/2011 | 353.00p | 353.00p | 340.00p | 340.80p | 126962 |
28/01/2011 | 359.00p | 361.90p | 355.00p | 355.00p | 107142 |
27/01/2011 | 368.00p | 370.10p | 362.00p | 362.90p | 71318 |
26/01/2011 | 366.00p | 370.60p | 362.11p | 370.60p | 51183 |
25/01/2011 | 367.90p | 369.90p | 360.00p | 363.00p | 102501 |
24/01/2011 | 362.80p | 369.00p | 362.80p | 367.90p | 42879 |
21/01/2011 | 362.30p | 371.80p | 362.30p | 370.20p | 30939 |
20/01/2011 | 365.10p | 365.10p | 360.00p | 363.70p | 69099 |
19/01/2011 | 370.70p | 374.00p | 368.50p | 373.00p | 27135 |
18/01/2011 | 359.80p | 372.20p | 359.80p | 372.20p | 9289 |
17/01/2011 | 355.00p | 362.00p | 355.00p | 361.00p | 9666 |
14/01/2011 | 355.00p | 358.00p | 353.13p | 355.00p | 22481 |
13/01/2011 | 356.30p | 356.30p | 352.10p | 356.00p | 48891 |
12/01/2011 | 349.80p | 356.20p | 345.00p | 355.50p | 39037 |
11/01/2011 | 337.90p | 351.10p | 337.90p | 349.00p | 35883 |
10/01/2011 | 330.00p | 333.50p | 330.00p | 333.50p | 57042 |
07/01/2011 | 330.10p | 332.90p | 327.00p | 330.00p | 103749 |
06/01/2011 | 333.90p | 336.90p | 328.60p | 330.30p | 59097 |
05/01/2011 | 326.30p | 333.90p | 322.80p | 331.60p | 44012 |
04/01/2011 | 340.10p | 341.40p | 327.40p | 327.40p | 26843 |
31/12/2010 | 345.00p | 347.00p | 345.00p | 345.00p | 7300 |
30/12/2010 | 340.10p | 340.60p | 336.10p | 338.50p | 8139 |
29/12/2010 | 335.00p | 345.00p | 335.00p | 343.50p | 32398 |
24/12/2010 | 331.80p | 333.50p | 320.80p | 320.80p | 6961 |
23/12/2010 | 325.90p | 333.50p | 325.88p | 332.10p | 12565 |
22/12/2010 | 306.60p | 327.90p | 306.60p | 327.10p | 24085 |
21/12/2010 | 317.60p | 322.40p | 317.60p | 322.40p | 10061 |
20/12/2010 | 313.00p | 317.00p | 313.00p | 316.70p | 25666 |
17/12/2010 | 318.90p | 320.00p | 313.90p | 314.50p | 257758 |
16/12/2010 | 310.00p | 316.00p | 310.00p | 314.40p | 178590 |
*Close Price adjusted for both dividends and splits