Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/11/2010 | 840.00p | 840.55p | 825.00p | 828.50p | 33534 |
05/11/2010 | 849.00p | 850.00p | 837.50p | 837.50p | 9921 |
04/11/2010 | 856.00p | 856.00p | 839.00p | 844.00p | 9947 |
03/11/2010 | 859.50p | 859.50p | 843.00p | 844.50p | 32118 |
02/11/2010 | 843.50p | 858.52p | 841.00p | 849.00p | 29426 |
01/11/2010 | 850.00p | 850.00p | 839.11p | 842.00p | 12612 |
29/10/2010 | 847.00p | 849.00p | 839.00p | 844.50p | 12111 |
28/10/2010 | 837.50p | 854.00p | 830.00p | 837.50p | 148688 |
27/10/2010 | 846.50p | 846.50p | 835.00p | 835.00p | 214119 |
26/10/2010 | 857.00p | 864.00p | 847.00p | 848.00p | 28548 |
25/10/2010 | 846.50p | 859.50p | 835.12p | 848.00p | 31140 |
22/10/2010 | 844.50p | 845.00p | 829.52p | 843.50p | 18797 |
21/10/2010 | 837.50p | 844.00p | 832.50p | 835.00p | 66781 |
20/10/2010 | 830.50p | 849.00p | 830.50p | 843.00p | 14949 |
19/10/2010 | 843.50p | 844.50p | 828.00p | 828.00p | 40277 |
18/10/2010 | 836.00p | 849.70p | 833.50p | 837.50p | 11276 |
15/10/2010 | 841.50p | 850.00p | 836.00p | 840.50p | 13777 |
14/10/2010 | 820.00p | 855.00p | 817.46p | 845.00p | 108428 |
13/10/2010 | 800.00p | 827.00p | 800.00p | 820.00p | 9447 |
12/10/2010 | 800.00p | 820.00p | 800.00p | 812.00p | 21810 |
11/10/2010 | 800.00p | 812.50p | 800.00p | 804.00p | 19278 |
08/10/2010 | 808.50p | 814.00p | 801.00p | 801.00p | 6501 |
07/10/2010 | 810.00p | 815.00p | 800.00p | 805.00p | 15717 |
06/10/2010 | 789.00p | 815.00p | 789.00p | 815.00p | 10781 |
05/10/2010 | 786.00p | 801.50p | 786.00p | 795.00p | 32054 |
04/10/2010 | 806.00p | 811.00p | 796.50p | 805.00p | 39567 |
01/10/2010 | 792.00p | 802.00p | 787.00p | 802.00p | 18657 |
30/09/2010 | 776.50p | 792.00p | 776.00p | 785.00p | 15593 |
29/09/2010 | 779.50p | 795.50p | 771.00p | 772.50p | 16808 |
28/09/2010 | 786.00p | 790.70p | 772.00p | 772.00p | 20716 |
27/09/2010 | 785.50p | 796.00p | 774.00p | 789.50p | 17768 |
24/09/2010 | 774.00p | 784.50p | 770.38p | 782.50p | 19376 |
23/09/2010 | 772.50p | 787.50p | 772.50p | 777.00p | 11403 |
22/09/2010 | 775.00p | 780.50p | 770.00p | 775.00p | 503198 |
21/09/2010 | 781.00p | 783.50p | 770.00p | 777.50p | 55250 |
20/09/2010 | 769.00p | 790.00p | 769.00p | 790.00p | 36803 |
17/09/2010 | 784.00p | 789.50p | 775.00p | 775.00p | 154478 |
16/09/2010 | 794.50p | 794.50p | 777.00p | 780.00p | 17989 |
15/09/2010 | 756.00p | 795.00p | 756.00p | 782.50p | 39195 |
14/09/2010 | 787.50p | 787.50p | 759.00p | 765.00p | 17803 |
13/09/2010 | 766.00p | 787.00p | 758.00p | 787.00p | 37629 |
10/09/2010 | 734.00p | 771.00p | 734.00p | 770.00p | 45025 |
09/09/2010 | 733.50p | 754.00p | 723.47p | 746.00p | 194238 |
08/09/2010 | 718.50p | 728.00p | 718.50p | 726.50p | 20823 |
07/09/2010 | 736.00p | 738.00p | 717.00p | 717.00p | 88061 |
06/09/2010 | 731.50p | 731.50p | 706.50p | 711.00p | 10033 |
03/09/2010 | 717.50p | 732.00p | 716.50p | 719.00p | 257725 |
02/09/2010 | 734.50p | 740.00p | 713.50p | 720.50p | 26549 |
01/09/2010 | 730.00p | 730.00p | 720.00p | 724.50p | 21512 |
31/08/2010 | 736.00p | 736.00p | 719.50p | 725.00p | 40136 |
27/08/2010 | 724.00p | 725.00p | 714.50p | 725.00p | 15209 |
26/08/2010 | 724.00p | 724.00p | 716.50p | 718.00p | 10399 |
25/08/2010 | 723.50p | 725.00p | 717.00p | 724.00p | 10324 |
24/08/2010 | 726.00p | 726.00p | 715.50p | 723.00p | 9093 |
23/08/2010 | 719.00p | 720.00p | 706.18p | 710.50p | 64110 |
20/08/2010 | 721.50p | 721.50p | 710.50p | 710.50p | 7830 |
19/08/2010 | 729.00p | 731.00p | 717.00p | 718.50p | 16395 |
18/08/2010 | 731.00p | 731.00p | 719.00p | 728.00p | 4707 |
17/08/2010 | 730.00p | 733.00p | 719.50p | 729.00p | 97428 |
16/08/2010 | 730.50p | 730.50p | 720.50p | 727.50p | 8482 |
13/08/2010 | 735.00p | 735.00p | 722.50p | 730.00p | 73126 |
12/08/2010 | 736.00p | 736.00p | 730.00p | 734.00p | 40253 |
11/08/2010 | 735.50p | 737.50p | 730.50p | 735.00p | 63058 |
10/08/2010 | 739.50p | 739.50p | 731.00p | 732.00p | 7404 |
09/08/2010 | 734.50p | 740.00p | 732.50p | 738.50p | 77510 |
06/08/2010 | 735.00p | 735.00p | 727.50p | 730.00p | 10351 |
05/08/2010 | 732.00p | 733.00p | 720.00p | 732.00p | 24446 |
04/08/2010 | 732.50p | 733.00p | 725.50p | 730.00p | 91788 |
03/08/2010 | 730.00p | 734.50p | 722.50p | 730.00p | 535535 |
02/08/2010 | 728.00p | 730.00p | 716.50p | 730.00p | 99114 |
30/07/2010 | 719.50p | 719.50p | 711.00p | 715.00p | 230727 |
29/07/2010 | 700.50p | 713.50p | 700.50p | 712.00p | 28621 |
28/07/2010 | 727.50p | 727.50p | 703.00p | 704.50p | 32520 |
27/07/2010 | 740.00p | 740.00p | 707.00p | 707.00p | 37585 |
26/07/2010 | 739.50p | 739.50p | 720.50p | 725.50p | 9758 |
23/07/2010 | 742.50p | 743.00p | 719.50p | 719.50p | 23123 |
22/07/2010 | 749.00p | 749.00p | 735.00p | 739.00p | 483723 |
21/07/2010 | 750.00p | 750.00p | 733.50p | 740.00p | 30107 |
20/07/2010 | 749.00p | 749.00p | 733.00p | 740.00p | 219816 |
19/07/2010 | 740.00p | 740.00p | 730.00p | 740.00p | 29070 |
16/07/2010 | 741.00p | 741.00p | 735.00p | 740.00p | 170000 |
15/07/2010 | 744.50p | 744.50p | 734.00p | 734.00p | 36504 |
14/07/2010 | 726.00p | 744.50p | 726.00p | 738.00p | 22709 |
13/07/2010 | 728.50p | 745.00p | 728.50p | 745.00p | 87193 |
12/07/2010 | 744.00p | 744.00p | 731.00p | 734.00p | 42758 |
09/07/2010 | 749.00p | 749.00p | 732.50p | 732.50p | 27251 |
08/07/2010 | 755.50p | 758.00p | 739.00p | 748.00p | 157595 |
07/07/2010 | 727.00p | 755.50p | 722.50p | 755.50p | 322173 |
06/07/2010 | 741.00p | 742.50p | 732.99p | 741.00p | 305735 |
05/07/2010 | 733.00p | 735.50p | 723.00p | 735.50p | 35183 |
02/07/2010 | 725.50p | 733.50p | 719.00p | 733.50p | 8422 |
01/07/2010 | 725.50p | 734.50p | 713.00p | 713.00p | 15002 |
30/06/2010 | 714.50p | 745.00p | 714.50p | 742.00p | 30916 |
29/06/2010 | 719.50p | 734.00p | 719.00p | 722.50p | 14020 |
28/06/2010 | 744.00p | 748.00p | 728.50p | 736.00p | 10189 |
25/06/2010 | 731.50p | 746.80p | 730.00p | 730.00p | 16580 |
24/06/2010 | 744.50p | 749.00p | 722.00p | 735.50p | 45259 |
23/06/2010 | 734.50p | 739.00p | 725.50p | 731.00p | 129796 |
22/06/2010 | 734.00p | 747.00p | 726.50p | 743.50p | 76095 |
21/06/2010 | 759.50p | 762.00p | 736.50p | 740.00p | 50700 |
18/06/2010 | 747.00p | 760.00p | 740.00p | 754.50p | 162516 |
17/06/2010 | 746.50p | 760.00p | 746.50p | 748.50p | 36738 |
16/06/2010 | 770.50p | 770.50p | 753.50p | 755.50p | 19505 |
15/06/2010 | 743.00p | 785.00p | 743.00p | 769.00p | 49021 |
14/06/2010 | 752.00p | 755.00p | 738.50p | 755.00p | 28217 |
11/06/2010 | 733.00p | 749.50p | 733.00p | 746.00p | 41957 |
10/06/2010 | 727.00p | 744.50p | 726.78p | 740.00p | 38972 |
09/06/2010 | 739.50p | 745.00p | 727.35p | 745.00p | 22512 |
08/06/2010 | 721.00p | 740.50p | 714.00p | 740.50p | 31116 |
07/06/2010 | 710.50p | 732.50p | 710.50p | 720.50p | 15148 |
04/06/2010 | 750.00p | 750.00p | 721.00p | 725.00p | 23118 |
03/06/2010 | 742.50p | 750.00p | 735.00p | 750.00p | 37815 |
02/06/2010 | 726.00p | 740.50p | 722.50p | 738.50p | 118166 |
01/06/2010 | 707.00p | 736.50p | 704.00p | 736.50p | 36405 |
28/05/2010 | 704.50p | 719.00p | 697.50p | 701.00p | 39742 |
27/05/2010 | 682.50p | 701.00p | 680.00p | 701.00p | 42364 |
26/05/2010 | 685.00p | 695.50p | 681.00p | 691.50p | 34473 |
25/05/2010 | 685.00p | 699.50p | 677.00p | 681.00p | 64300 |
24/05/2010 | 710.50p | 713.00p | 698.50p | 698.50p | 54712 |
21/05/2010 | 698.00p | 705.50p | 680.00p | 700.00p | 107282 |
20/05/2010 | 710.50p | 728.50p | 698.50p | 700.00p | 46613 |
19/05/2010 | 731.00p | 731.50p | 715.00p | 720.00p | 24516 |
18/05/2010 | 730.00p | 735.00p | 713.50p | 735.00p | 202409 |
17/05/2010 | 723.50p | 726.50p | 717.00p | 726.50p | 9510 |
14/05/2010 | 727.50p | 729.50p | 717.00p | 728.00p | 31438 |
13/05/2010 | 728.00p | 730.00p | 715.50p | 730.00p | 168424 |
12/05/2010 | 710.50p | 725.00p | 710.00p | 724.00p | 68977 |
11/05/2010 | 720.00p | 720.50p | 710.00p | 720.00p | 600555 |
10/05/2010 | 720.00p | 727.50p | 710.00p | 727.50p | 23364 |
07/05/2010 | 720.00p | 721.00p | 690.50p | 710.00p | 89000 |
06/05/2010 | 721.50p | 730.00p | 716.00p | 730.00p | 26722 |
05/05/2010 | 736.00p | 736.00p | 719.00p | 725.00p | 37239 |
04/05/2010 | 745.00p | 745.00p | 719.50p | 727.00p | 33792 |
30/04/2010 | 728.50p | 741.50p | 727.50p | 733.00p | 23963 |
29/04/2010 | 735.00p | 740.00p | 727.50p | 734.50p | 23312 |
28/04/2010 | 731.00p | 738.50p | 715.50p | 733.50p | 34870 |
27/04/2010 | 737.00p | 739.50p | 720.50p | 725.50p | 52780 |
26/04/2010 | 735.00p | 735.50p | 724.50p | 733.50p | 44400 |
23/04/2010 | 724.00p | 734.50p | 714.40p | 734.00p | 24734 |
22/04/2010 | 729.00p | 734.50p | 714.50p | 723.00p | 71599 |
21/04/2010 | 710.00p | 734.50p | 698.82p | 727.00p | 65597 |
20/04/2010 | 709.00p | 709.50p | 692.50p | 709.50p | 22154 |
19/04/2010 | 690.50p | 708.10p | 690.50p | 707.00p | 40691 |
16/04/2010 | 697.00p | 703.00p | 690.00p | 695.50p | 27357 |
15/04/2010 | 704.00p | 704.50p | 697.00p | 701.50p | 16214 |
14/04/2010 | 688.00p | 703.50p | 688.00p | 695.00p | 66952 |
13/04/2010 | 686.00p | 694.00p | 686.00p | 690.00p | 78738 |
12/04/2010 | 699.00p | 699.00p | 683.00p | 694.00p | 103467 |
09/04/2010 | 694.00p | 695.30p | 686.50p | 693.00p | 33800 |
08/04/2010 | 690.00p | 692.50p | 685.50p | 688.00p | 64873 |
07/04/2010 | 699.00p | 699.00p | 684.00p | 690.00p | 87634 |
06/04/2010 | 699.00p | 699.00p | 689.00p | 698.50p | 44214 |
01/04/2010 | 682.00p | 697.00p | 681.00p | 694.50p | 138267 |
31/03/2010 | 689.50p | 690.00p | 683.00p | 683.50p | 30969 |
30/03/2010 | 687.00p | 690.00p | 681.00p | 687.00p | 13197 |
29/03/2010 | 698.50p | 702.50p | 682.50p | 688.50p | 14704 |
26/03/2010 | 699.00p | 699.00p | 690.70p | 695.00p | 14671 |
25/03/2010 | 694.00p | 704.00p | 692.50p | 696.50p | 117757 |
24/03/2010 | 681.00p | 709.00p | 681.00p | 702.00p | 103400 |
23/03/2010 | 683.00p | 694.50p | 683.00p | 690.00p | 81077 |
22/03/2010 | 683.00p | 683.00p | 680.00p | 683.00p | 55571 |
19/03/2010 | 683.00p | 689.50p | 680.15p | 683.00p | 357918 |
18/03/2010 | 683.00p | 687.50p | 672.17p | 681.00p | 151916 |
17/03/2010 | 683.00p | 688.50p | 680.00p | 685.00p | 246195 |
16/03/2010 | 680.00p | 690.00p | 672.50p | 686.00p | 57018 |
15/03/2010 | 678.50p | 682.00p | 671.21p | 680.00p | 42284 |
12/03/2010 | 675.50p | 684.00p | 675.23p | 679.00p | 456122 |
11/03/2010 | 685.00p | 688.80p | 677.50p | 677.50p | 91642 |
10/03/2010 | 688.00p | 689.50p | 685.00p | 688.00p | 166812 |
09/03/2010 | 695.00p | 695.00p | 687.50p | 694.00p | 21813 |
08/03/2010 | 697.00p | 700.00p | 687.00p | 695.00p | 27963 |
05/03/2010 | 698.50p | 703.50p | 690.70p | 695.00p | 29486 |
04/03/2010 | 701.50p | 701.50p | 685.50p | 697.00p | 20815 |
03/03/2010 | 685.50p | 690.00p | 685.50p | 690.00p | 25085 |
02/03/2010 | 694.00p | 694.05p | 686.66p | 691.00p | 22738 |
01/03/2010 | 695.00p | 695.00p | 685.50p | 694.00p | 20476 |
26/02/2010 | 682.50p | 694.50p | 682.50p | 694.50p | 73670 |
25/02/2010 | 687.50p | 697.00p | 684.50p | 686.00p | 107267 |
24/02/2010 | 685.00p | 696.00p | 682.00p | 696.00p | 1701480 |
23/02/2010 | 685.50p | 690.00p | 685.00p | 685.00p | 45859 |
22/02/2010 | 688.00p | 694.00p | 685.00p | 688.50p | 49112 |
19/02/2010 | 685.50p | 690.50p | 685.00p | 688.00p | 38843 |
18/02/2010 | 686.50p | 695.16p | 686.50p | 691.00p | 906580 |
17/02/2010 | 697.00p | 697.00p | 690.50p | 695.00p | 48311 |
16/02/2010 | 702.00p | 702.00p | 692.00p | 699.00p | 41905 |
15/02/2010 | 692.00p | 700.00p | 692.00p | 694.50p | 28260 |
12/02/2010 | 695.00p | 704.51p | 687.50p | 703.00p | 76859 |
11/02/2010 | 690.00p | 692.50p | 686.00p | 691.50p | 28142 |
10/02/2010 | 692.00p | 692.00p | 685.00p | 690.00p | 20705 |
09/02/2010 | 684.50p | 690.00p | 684.50p | 688.00p | 32212 |
08/02/2010 | 692.50p | 692.50p | 680.00p | 692.00p | 156624 |
05/02/2010 | 675.00p | 690.50p | 674.00p | 685.00p | 194125 |
04/02/2010 | 690.00p | 690.00p | 676.00p | 683.00p | 88228 |
03/02/2010 | 672.50p | 690.00p | 672.50p | 685.00p | 20089 |
02/02/2010 | 672.50p | 690.00p | 672.50p | 690.00p | 127489 |
01/02/2010 | 672.00p | 688.00p | 670.00p | 688.00p | 14219 |
29/01/2010 | 683.50p | 690.00p | 673.00p | 680.00p | 119785 |
28/01/2010 | 683.50p | 685.00p | 670.50p | 676.50p | 23561 |
27/01/2010 | 670.50p | 678.00p | 670.00p | 678.00p | 11913 |
26/01/2010 | 670.50p | 683.50p | 670.00p | 683.50p | 17518 |
*Close Price adjusted for both dividends and splits