Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2010 | 292.60p | 295.10p | 290.40p | 290.40p | 124187 |
01/12/2010 | 290.00p | 295.00p | 290.00p | 295.00p | 27913 |
30/11/2010 | 291.00p | 291.60p | 290.00p | 290.00p | 45685 |
29/11/2010 | 290.50p | 292.20p | 290.00p | 290.00p | 28249 |
26/11/2010 | 292.50p | 292.50p | 288.00p | 290.50p | 22467 |
25/11/2010 | 300.10p | 300.10p | 295.00p | 295.30p | 10797 |
24/11/2010 | 295.10p | 303.30p | 295.00p | 301.60p | 18052 |
23/11/2010 | 307.10p | 307.10p | 296.00p | 296.00p | 27233 |
22/11/2010 | 314.90p | 314.90p | 305.00p | 308.40p | 33279 |
19/11/2010 | 314.30p | 316.00p | 307.20p | 313.70p | 27046 |
18/11/2010 | 310.10p | 319.90p | 307.90p | 317.30p | 44491 |
17/11/2010 | 299.00p | 304.70p | 296.70p | 300.50p | 11247 |
16/11/2010 | 292.10p | 298.80p | 292.00p | 298.80p | 27123 |
15/11/2010 | 298.30p | 299.90p | 296.20p | 299.20p | 41674 |
12/11/2010 | 300.10p | 302.10p | 295.05p | 298.60p | 76471 |
11/11/2010 | 310.10p | 310.10p | 302.00p | 302.00p | 18577 |
10/11/2010 | 315.20p | 315.20p | 310.70p | 310.70p | 46344 |
09/11/2010 | 312.10p | 316.20p | 312.00p | 315.00p | 31911 |
08/11/2010 | 315.00p | 315.00p | 307.60p | 309.70p | 25775 |
05/11/2010 | 320.00p | 320.00p | 315.00p | 315.60p | 7390 |
04/11/2010 | 309.90p | 323.00p | 309.90p | 318.50p | 91346 |
03/11/2010 | 307.20p | 307.20p | 304.20p | 306.20p | 15739 |
02/11/2010 | 295.00p | 309.90p | 295.00p | 307.70p | 1160 |
01/11/2010 | 302.00p | 310.00p | 302.00p | 310.00p | 2502 |
29/10/2010 | 302.30p | 307.30p | 300.15p | 306.10p | 5579 |
28/10/2010 | 310.00p | 310.00p | 299.90p | 302.00p | 20920 |
27/10/2010 | 315.10p | 315.15p | 314.10p | 314.90p | 14464 |
26/10/2010 | 320.00p | 320.50p | 320.00p | 320.50p | 5480 |
25/10/2010 | 315.00p | 322.00p | 315.00p | 321.80p | 9610 |
22/10/2010 | 317.90p | 318.00p | 315.20p | 316.10p | 10138 |
21/10/2010 | 322.00p | 322.00p | 319.90p | 321.00p | 13884 |
20/10/2010 | 324.00p | 324.90p | 321.00p | 322.20p | 7237 |
19/10/2010 | 327.00p | 328.30p | 324.50p | 324.50p | 21017 |
18/10/2010 | 325.10p | 325.10p | 320.70p | 321.60p | 18080 |
15/10/2010 | 326.30p | 333.90p | 326.30p | 328.00p | 3359 |
14/10/2010 | 325.00p | 328.90p | 322.10p | 325.40p | 12896 |
13/10/2010 | 313.80p | 318.00p | 313.40p | 318.00p | 261 |
12/10/2010 | 308.10p | 308.50p | 308.00p | 308.50p | 2873 |
11/10/2010 | 306.10p | 310.50p | 306.00p | 308.20p | 1451 |
08/10/2010 | 314.90p | 314.90p | 311.20p | 313.80p | 14269 |
07/10/2010 | 325.00p | 325.00p | 315.00p | 317.60p | 3525 |
06/10/2010 | 304.00p | 322.30p | 304.00p | 319.40p | 34149 |
05/10/2010 | 309.90p | 311.50p | 306.61p | 311.50p | 4146 |
04/10/2010 | 305.10p | 309.90p | 305.10p | 307.70p | 4000 |
01/10/2010 | 301.00p | 312.00p | 301.00p | 307.00p | 72022 |
30/09/2010 | 298.10p | 311.90p | 297.80p | 305.70p | 34222 |
29/09/2010 | 299.90p | 302.00p | 296.00p | 300.00p | 9761 |
28/09/2010 | 290.10p | 300.00p | 290.10p | 300.00p | 56364 |
27/09/2010 | 292.00p | 293.90p | 291.00p | 292.20p | 15539 |
24/09/2010 | 291.00p | 292.30p | 290.00p | 292.30p | 10020 |
23/09/2010 | 294.90p | 294.90p | 289.10p | 290.00p | 23802 |
22/09/2010 | 292.40p | 294.01p | 290.00p | 290.00p | 12457 |
21/09/2010 | 292.00p | 294.90p | 291.80p | 292.40p | 59698 |
20/09/2010 | 292.00p | 292.00p | 292.00p | 292.00p | 3418 |
17/09/2010 | 289.90p | 290.00p | 285.18p | 289.80p | 4078 |
16/09/2010 | 292.90p | 292.90p | 289.10p | 290.70p | 23499 |
15/09/2010 | 290.00p | 291.90p | 289.00p | 291.50p | 3097 |
14/09/2010 | 294.40p | 300.90p | 290.10p | 291.70p | 14709 |
13/09/2010 | 294.10p | 295.60p | 290.10p | 290.10p | 12033 |
10/09/2010 | 300.00p | 300.00p | 292.00p | 293.00p | 48972 |
09/09/2010 | 295.10p | 300.00p | 295.00p | 295.10p | 13162 |
08/09/2010 | 288.10p | 292.90p | 288.00p | 290.00p | 39451 |
07/09/2010 | 290.00p | 290.00p | 285.00p | 290.00p | 35011 |
06/09/2010 | 290.00p | 295.00p | 285.15p | 288.50p | 8906 |
03/09/2010 | 285.00p | 290.00p | 284.20p | 284.20p | 4889 |
02/09/2010 | 285.00p | 285.00p | 281.00p | 282.20p | 7824 |
01/09/2010 | 275.00p | 289.00p | 275.00p | 280.00p | 20363 |
31/08/2010 | 275.00p | 275.00p | 266.00p | 266.00p | 46645 |
27/08/2010 | 253.90p | 259.00p | 253.90p | 257.50p | 45379 |
26/08/2010 | 248.00p | 255.00p | 248.00p | 254.00p | 25594 |
25/08/2010 | 253.40p | 253.40p | 245.00p | 249.20p | 47691 |
24/08/2010 | 276.70p | 276.70p | 249.30p | 251.00p | 35545 |
23/08/2010 | 268.90p | 274.90p | 263.00p | 263.70p | 7192 |
20/08/2010 | 279.90p | 279.90p | 257.50p | 257.50p | 37508 |
19/08/2010 | 288.90p | 288.90p | 272.80p | 274.20p | 4811 |
18/08/2010 | 279.00p | 282.00p | 278.80p | 282.00p | 7035 |
17/08/2010 | 277.10p | 282.60p | 276.30p | 282.60p | 16699 |
16/08/2010 | 279.10p | 279.10p | 270.60p | 270.60p | 104099 |
13/08/2010 | 282.90p | 283.00p | 279.50p | 282.00p | 6755 |
12/08/2010 | 276.40p | 280.00p | 276.40p | 280.00p | 0 |
11/08/2010 | 283.00p | 283.00p | 275.00p | 276.40p | 1013 |
10/08/2010 | 293.00p | 293.00p | 285.70p | 285.70p | 11279 |
09/08/2010 | 290.00p | 295.00p | 288.21p | 290.20p | 2697 |
06/08/2010 | 286.00p | 290.00p | 280.00p | 284.00p | 14796 |
05/08/2010 | 289.90p | 294.40p | 289.90p | 292.50p | 24681 |
04/08/2010 | 289.10p | 290.00p | 284.54p | 290.00p | 9422 |
03/08/2010 | 293.00p | 295.00p | 293.00p | 294.90p | 61204 |
02/08/2010 | 291.00p | 291.00p | 291.00p | 291.00p | 5000 |
30/07/2010 | 289.90p | 290.00p | 285.64p | 290.00p | 5062 |
29/07/2010 | 286.50p | 293.90p | 286.50p | 286.50p | 9143 |
28/07/2010 | 289.90p | 289.90p | 286.20p | 286.70p | 9016 |
27/07/2010 | 289.90p | 289.90p | 281.15p | 284.50p | 11015 |
26/07/2010 | 284.00p | 287.30p | 284.00p | 285.50p | 5166 |
23/07/2010 | 288.00p | 288.50p | 286.10p | 286.30p | 5682 |
22/07/2010 | 284.00p | 291.60p | 281.90p | 291.00p | 139834 |
21/07/2010 | 273.40p | 284.90p | 273.40p | 282.00p | 19728 |
20/07/2010 | 270.00p | 276.80p | 246.00p | 266.40p | 117150 |
19/07/2010 | 285.70p | 285.90p | 266.20p | 266.20p | 44361 |
16/07/2010 | 288.00p | 296.00p | 283.00p | 283.00p | 13420 |
15/07/2010 | 297.60p | 304.90p | 285.00p | 290.90p | 31073 |
14/07/2010 | 305.20p | 305.20p | 300.10p | 300.10p | 11569 |
13/07/2010 | 314.80p | 315.00p | 300.00p | 304.00p | 19830 |
12/07/2010 | 304.00p | 306.10p | 300.00p | 300.00p | 13698 |
09/07/2010 | 308.75p | 310.50p | 302.75p | 306.25p | 29112 |
08/07/2010 | 319.75p | 320.00p | 310.30p | 312.25p | 18827 |
07/07/2010 | 312.75p | 315.00p | 306.75p | 313.25p | 12209 |
06/07/2010 | 300.25p | 328.00p | 300.25p | 328.00p | 25334 |
05/07/2010 | 300.00p | 306.00p | 300.00p | 304.75p | 6161 |
02/07/2010 | 301.00p | 307.00p | 301.00p | 302.50p | 35334 |
01/07/2010 | 290.75p | 300.25p | 290.75p | 292.25p | 189046 |
30/06/2010 | 277.25p | 292.75p | 277.24p | 292.75p | 17448 |
29/06/2010 | 285.50p | 289.93p | 280.00p | 285.00p | 49228 |
28/06/2010 | 302.00p | 302.00p | 285.75p | 292.00p | 67290 |
25/06/2010 | 285.50p | 295.00p | 285.50p | 290.00p | 17936 |
24/06/2010 | 296.00p | 299.75p | 292.25p | 292.25p | 129843 |
23/06/2010 | 294.50p | 300.25p | 292.00p | 292.00p | 79013 |
22/06/2010 | 294.75p | 298.00p | 290.00p | 295.75p | 20408 |
21/06/2010 | 309.75p | 310.00p | 296.50p | 300.00p | 60455 |
18/06/2010 | 288.00p | 296.25p | 284.75p | 293.00p | 60691 |
17/06/2010 | 291.75p | 292.50p | 275.75p | 284.00p | 24108 |
16/06/2010 | 282.50p | 287.00p | 282.50p | 286.00p | 11140 |
15/06/2010 | 287.50p | 287.50p | 285.00p | 286.50p | 20163 |
14/06/2010 | 288.50p | 290.00p | 284.00p | 285.00p | 20383 |
11/06/2010 | 294.75p | 294.75p | 288.00p | 288.50p | 23273 |
10/06/2010 | 290.50p | 295.25p | 285.25p | 290.00p | 80728 |
09/06/2010 | 295.50p | 295.50p | 285.75p | 290.00p | 58295 |
08/06/2010 | 299.25p | 299.25p | 285.00p | 286.25p | 67660 |
07/06/2010 | 300.00p | 310.00p | 294.25p | 294.25p | 71285 |
04/06/2010 | 312.25p | 312.25p | 300.00p | 300.00p | 34715 |
03/06/2010 | 320.25p | 320.25p | 310.75p | 310.75p | 4305 |
02/06/2010 | 312.25p | 317.25p | 312.25p | 316.00p | 20514 |
01/06/2010 | 342.75p | 342.75p | 309.76p | 318.25p | 83549 |
28/05/2010 | 322.00p | 335.50p | 322.00p | 327.75p | 43831 |
27/05/2010 | 299.50p | 318.00p | 299.50p | 317.00p | 22028 |
26/05/2010 | 292.00p | 305.50p | 290.21p | 296.75p | 87316 |
25/05/2010 | 304.50p | 304.75p | 282.25p | 282.25p | 55205 |
24/05/2010 | 309.75p | 314.75p | 307.75p | 310.00p | 171122 |
21/05/2010 | 294.00p | 310.38p | 290.00p | 308.50p | 110505 |
20/05/2010 | 304.00p | 317.75p | 291.75p | 291.75p | 24648 |
19/05/2010 | 308.25p | 312.75p | 308.25p | 312.75p | 58113 |
18/05/2010 | 319.75p | 320.00p | 315.71p | 319.00p | 48211 |
17/05/2010 | 326.50p | 328.25p | 310.00p | 313.00p | 74213 |
14/05/2010 | 325.25p | 328.88p | 305.15p | 315.00p | 84661 |
13/05/2010 | 335.25p | 339.25p | 320.30p | 328.25p | 30096 |
12/05/2010 | 339.50p | 342.25p | 334.56p | 342.25p | 14700 |
11/05/2010 | 337.25p | 340.00p | 330.00p | 335.00p | 28436 |
10/05/2010 | 349.75p | 349.75p | 345.00p | 345.00p | 63897 |
07/05/2010 | 340.00p | 340.00p | 327.50p | 327.50p | 230535 |
06/05/2010 | 343.50p | 367.50p | 343.25p | 355.00p | 99073 |
05/05/2010 | 355.25p | 357.00p | 343.50p | 345.00p | 115782 |
04/05/2010 | 370.00p | 370.00p | 355.50p | 358.75p | 37089 |
30/04/2010 | 358.50p | 365.25p | 353.00p | 365.25p | 60344 |
29/04/2010 | 355.00p | 356.76p | 350.25p | 356.50p | 6417 |
28/04/2010 | 346.25p | 351.00p | 340.15p | 350.50p | 16640 |
27/04/2010 | 357.00p | 357.00p | 350.00p | 350.00p | 55001 |
26/04/2010 | 351.00p | 358.50p | 350.00p | 355.75p | 49319 |
23/04/2010 | 335.00p | 352.50p | 335.00p | 350.50p | 16519 |
22/04/2010 | 342.25p | 350.00p | 332.13p | 344.00p | 81454 |
21/04/2010 | 332.00p | 345.00p | 330.00p | 332.75p | 53202 |
20/04/2010 | 330.00p | 334.75p | 327.00p | 330.25p | 28451 |
19/04/2010 | 340.00p | 342.25p | 322.25p | 322.25p | 28735 |
16/04/2010 | 340.00p | 343.00p | 335.00p | 337.50p | 34792 |
15/04/2010 | 332.75p | 341.99p | 332.00p | 340.00p | 35146 |
14/04/2010 | 332.00p | 345.00p | 330.00p | 342.50p | 20137 |
13/04/2010 | 329.50p | 334.00p | 320.00p | 334.00p | 31663 |
12/04/2010 | 345.00p | 350.75p | 327.00p | 332.00p | 58201 |
09/04/2010 | 328.50p | 344.00p | 327.50p | 340.50p | 33789 |
08/04/2010 | 315.00p | 326.75p | 308.50p | 325.50p | 65470 |
07/04/2010 | 315.00p | 319.00p | 304.00p | 318.25p | 26351 |
06/04/2010 | 301.25p | 309.00p | 298.75p | 303.00p | 57868 |
01/04/2010 | 322.50p | 322.50p | 310.00p | 310.00p | 10472 |
31/03/2010 | 318.00p | 326.00p | 318.00p | 320.00p | 71443 |
30/03/2010 | 317.25p | 328.00p | 312.25p | 318.75p | 172954 |
29/03/2010 | 303.00p | 310.00p | 303.00p | 310.00p | 58295 |
26/03/2010 | 313.00p | 319.75p | 305.00p | 308.00p | 24469 |
25/03/2010 | 300.25p | 320.00p | 300.25p | 310.00p | 24246 |
24/03/2010 | 310.00p | 310.00p | 303.50p | 307.00p | 31006 |
23/03/2010 | 301.00p | 315.00p | 301.00p | 310.00p | 50306 |
22/03/2010 | 292.75p | 307.50p | 292.75p | 307.50p | 33465 |
19/03/2010 | 316.75p | 320.00p | 300.00p | 305.00p | 15518 |
18/03/2010 | 330.00p | 331.00p | 317.50p | 318.50p | 28409 |
17/03/2010 | 324.00p | 336.00p | 320.25p | 325.00p | 15031 |
16/03/2010 | 319.75p | 337.50p | 319.75p | 325.00p | 71104 |
15/03/2010 | 320.50p | 330.00p | 318.00p | 319.75p | 49727 |
12/03/2010 | 311.00p | 330.00p | 310.00p | 324.75p | 38850 |
11/03/2010 | 302.50p | 312.25p | 299.85p | 311.75p | 56267 |
10/03/2010 | 295.25p | 306.00p | 289.00p | 300.25p | 81833 |
09/03/2010 | 290.00p | 295.50p | 286.00p | 294.25p | 45193 |
08/03/2010 | 296.00p | 297.00p | 295.25p | 296.50p | 77144 |
05/03/2010 | 288.75p | 295.00p | 288.75p | 293.75p | 31663 |
04/03/2010 | 268.00p | 288.25p | 258.00p | 284.75p | 266869 |
03/03/2010 | 241.50p | 247.00p | 240.00p | 244.00p | 16184 |
02/03/2010 | 245.00p | 245.00p | 240.00p | 243.00p | 66387 |
01/03/2010 | 240.00p | 245.00p | 236.00p | 245.00p | 55826 |
26/02/2010 | 235.00p | 247.00p | 230.00p | 241.50p | 41682 |
25/02/2010 | 241.00p | 241.00p | 230.00p | 232.75p | 20706 |
24/02/2010 | 245.00p | 245.00p | 240.00p | 241.75p | 101610 |
23/02/2010 | 238.00p | 253.75p | 238.00p | 250.00p | 155891 |
22/02/2010 | 245.00p | 245.15p | 233.50p | 242.00p | 54877 |
19/02/2010 | 252.50p | 252.50p | 245.00p | 245.50p | 5146 |
*Close Price adjusted for both dividends and splits