Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/11/2010 | 328.00p | 328.00p | 321.00p | 321.00p | 1096 |
16/11/2010 | 328.25p | 328.50p | 321.00p | 321.00p | 8201 |
15/11/2010 | 328.25p | 333.50p | 327.75p | 333.50p | 4877 |
12/11/2010 | 328.00p | 332.00p | 328.00p | 332.00p | 188 |
11/11/2010 | 320.00p | 345.00p | 320.00p | 345.00p | 193334 |
10/11/2010 | 335.00p | 335.00p | 327.86p | 333.00p | 30515 |
09/11/2010 | 330.00p | 330.00p | 324.50p | 330.00p | 11387 |
08/11/2010 | 330.00p | 330.00p | 323.50p | 323.50p | 0 |
05/11/2010 | 325.00p | 330.00p | 325.00p | 330.00p | 3715 |
04/11/2010 | 325.00p | 327.50p | 317.18p | 327.50p | 29331 |
03/11/2010 | 324.75p | 325.00p | 317.31p | 325.00p | 11379 |
02/11/2010 | 322.50p | 322.50p | 321.00p | 321.00p | 0 |
01/11/2010 | 325.00p | 325.00p | 320.00p | 322.50p | 6377 |
29/10/2010 | 322.00p | 323.44p | 320.00p | 320.00p | 49296 |
28/10/2010 | 320.00p | 321.00p | 315.00p | 317.00p | 25844 |
27/10/2010 | 329.00p | 329.25p | 313.00p | 313.00p | 974394 |
26/10/2010 | 332.00p | 332.00p | 331.00p | 331.00p | 7289 |
25/10/2010 | 333.00p | 333.00p | 332.00p | 333.00p | 11136 |
22/10/2010 | 334.75p | 334.75p | 327.95p | 332.50p | 693728 |
21/10/2010 | 335.00p | 335.00p | 328.75p | 328.75p | 49010 |
20/10/2010 | 320.25p | 335.00p | 320.25p | 333.00p | 701531 |
19/10/2010 | 321.50p | 335.50p | 320.00p | 335.50p | 29054 |
18/10/2010 | 327.00p | 329.75p | 320.77p | 329.75p | 1812 |
15/10/2010 | 323.50p | 329.75p | 323.50p | 329.50p | 36569 |
14/10/2010 | 303.25p | 330.25p | 301.00p | 320.00p | 98308 |
13/10/2010 | 314.00p | 314.00p | 308.50p | 308.50p | 0 |
12/10/2010 | 314.00p | 314.00p | 314.00p | 314.00p | 456 |
11/10/2010 | 312.75p | 312.75p | 308.25p | 308.25p | 0 |
08/10/2010 | 312.50p | 319.75p | 308.25p | 312.75p | 19964 |
07/10/2010 | 299.75p | 312.00p | 299.75p | 312.00p | 202364 |
06/10/2010 | 309.00p | 309.00p | 298.50p | 298.50p | 0 |
05/10/2010 | 294.50p | 309.00p | 293.00p | 309.00p | 26511 |
04/10/2010 | 295.00p | 295.00p | 290.75p | 295.00p | 1168 |
01/10/2010 | 293.00p | 293.00p | 291.50p | 291.50p | 110 |
30/09/2010 | 293.00p | 293.00p | 293.00p | 293.00p | 2545 |
29/09/2010 | 290.00p | 290.50p | 285.72p | 290.50p | 2900 |
28/09/2010 | 278.25p | 291.00p | 278.25p | 290.00p | 115344 |
27/09/2010 | 287.00p | 287.00p | 280.34p | 286.25p | 7773 |
24/09/2010 | 276.00p | 283.75p | 276.00p | 280.00p | 39618 |
23/09/2010 | 280.50p | 287.00p | 280.50p | 283.00p | 12345 |
22/09/2010 | 280.00p | 287.00p | 276.00p | 276.00p | 11223 |
21/09/2010 | 284.75p | 287.50p | 279.73p | 287.50p | 6050 |
20/09/2010 | 276.00p | 287.50p | 276.00p | 287.50p | 2297 |
17/09/2010 | 287.50p | 287.50p | 275.00p | 284.00p | 43568 |
16/09/2010 | 285.00p | 289.00p | 280.00p | 289.00p | 17266 |
15/09/2010 | 287.25p | 287.25p | 285.00p | 285.00p | 5330 |
14/09/2010 | 285.00p | 285.15p | 285.00p | 285.00p | 1157 |
13/09/2010 | 292.50p | 294.75p | 290.00p | 290.00p | 12645 |
10/09/2010 | 303.00p | 303.00p | 297.75p | 297.75p | 354 |
09/09/2010 | 291.00p | 300.44p | 291.00p | 297.75p | 25564 |
08/09/2010 | 279.50p | 297.00p | 279.50p | 297.00p | 10765 |
07/09/2010 | 271.75p | 279.85p | 271.75p | 275.00p | 14832 |
06/09/2010 | 260.00p | 270.50p | 260.00p | 270.50p | 1828 |
03/09/2010 | 260.00p | 270.00p | 260.00p | 267.00p | 56802 |
02/09/2010 | 260.00p | 272.00p | 260.00p | 270.25p | 10038 |
01/09/2010 | 268.50p | 268.50p | 261.00p | 265.00p | 5338 |
31/08/2010 | 272.00p | 272.00p | 268.00p | 272.00p | 901 |
27/08/2010 | 253.50p | 275.00p | 250.25p | 275.00p | 112294 |
26/08/2010 | 257.00p | 257.00p | 247.55p | 254.50p | 2662 |
25/08/2010 | 256.75p | 257.00p | 247.55p | 257.00p | 2193 |
24/08/2010 | 255.00p | 260.00p | 247.00p | 250.00p | 17886 |
23/08/2010 | 255.00p | 260.00p | 252.00p | 260.00p | 9185 |
20/08/2010 | 254.50p | 260.00p | 254.50p | 260.00p | 9662 |
19/08/2010 | 255.25p | 260.00p | 255.25p | 256.00p | 3853 |
18/08/2010 | 255.00p | 256.75p | 247.50p | 247.50p | 17260 |
17/08/2010 | 255.25p | 260.50p | 255.25p | 258.75p | 1855 |
16/08/2010 | 255.00p | 263.25p | 255.00p | 255.25p | 4102 |
13/08/2010 | 255.25p | 268.50p | 255.25p | 263.25p | 5297 |
12/08/2010 | 260.00p | 267.25p | 255.25p | 255.25p | 9465 |
11/08/2010 | 265.00p | 275.00p | 265.00p | 265.00p | 18837 |
10/08/2010 | 260.00p | 270.25p | 260.00p | 266.00p | 4969 |
09/08/2010 | 260.00p | 270.00p | 260.00p | 262.25p | 6636 |
06/08/2010 | 250.00p | 270.00p | 250.00p | 264.00p | 13081 |
05/08/2010 | 250.00p | 265.00p | 250.00p | 258.00p | 7079 |
04/08/2010 | 250.00p | 258.00p | 250.00p | 254.50p | 12201 |
03/08/2010 | 250.00p | 259.50p | 250.00p | 259.50p | 540 |
02/08/2010 | 255.00p | 258.50p | 250.69p | 258.50p | 449 |
30/07/2010 | 250.00p | 267.25p | 250.00p | 255.00p | 16915 |
29/07/2010 | 250.00p | 267.25p | 250.00p | 261.50p | 17029 |
28/07/2010 | 259.00p | 261.00p | 257.75p | 261.00p | 123399 |
27/07/2010 | 250.00p | 265.00p | 250.00p | 252.75p | 43846 |
26/07/2010 | 257.00p | 261.00p | 252.00p | 252.00p | 23830 |
23/07/2010 | 232.25p | 255.00p | 232.25p | 252.00p | 25408 |
22/07/2010 | 236.00p | 244.25p | 236.00p | 240.00p | 29998 |
21/07/2010 | 237.00p | 246.25p | 237.00p | 237.25p | 51930 |
20/07/2010 | 237.25p | 238.80p | 237.00p | 237.00p | 41726 |
19/07/2010 | 235.00p | 239.00p | 235.00p | 235.00p | 27298 |
16/07/2010 | 240.00p | 240.00p | 235.00p | 235.00p | 32318 |
15/07/2010 | 235.25p | 238.00p | 233.00p | 235.00p | 152441 |
14/07/2010 | 240.00p | 242.25p | 235.00p | 235.00p | 78299 |
13/07/2010 | 245.00p | 246.25p | 240.00p | 240.25p | 160715 |
12/07/2010 | 253.00p | 259.00p | 246.00p | 246.00p | 25000 |
09/07/2010 | 260.00p | 260.00p | 253.00p | 253.00p | 10095 |
08/07/2010 | 249.25p | 260.50p | 237.00p | 260.50p | 58692 |
07/07/2010 | 244.50p | 245.00p | 230.00p | 241.00p | 10853 |
06/07/2010 | 243.00p | 243.00p | 230.00p | 238.00p | 6086 |
05/07/2010 | 240.00p | 240.00p | 232.90p | 235.00p | 10069 |
02/07/2010 | 234.50p | 244.00p | 230.95p | 244.00p | 7041 |
01/07/2010 | 240.25p | 240.25p | 230.20p | 231.25p | 1473 |
30/06/2010 | 234.00p | 234.00p | 226.25p | 226.25p | 1195839 |
29/06/2010 | 239.50p | 239.50p | 230.00p | 230.00p | 128790 |
28/06/2010 | 233.00p | 238.00p | 232.40p | 238.00p | 7400 |
25/06/2010 | 230.00p | 241.85p | 230.00p | 233.00p | 7514 |
24/06/2010 | 230.00p | 233.05p | 230.00p | 233.00p | 15361 |
23/06/2010 | 240.00p | 240.00p | 235.00p | 238.00p | 10615 |
22/06/2010 | 239.00p | 254.25p | 232.75p | 251.75p | 46282 |
21/06/2010 | 239.75p | 247.30p | 238.00p | 240.00p | 341658 |
18/06/2010 | 229.00p | 244.50p | 229.00p | 240.00p | 327718 |
17/06/2010 | 231.00p | 237.85p | 231.00p | 233.25p | 5627 |
16/06/2010 | 230.25p | 235.25p | 227.75p | 230.00p | 57596 |
15/06/2010 | 230.00p | 238.50p | 230.00p | 238.50p | 11514 |
14/06/2010 | 231.00p | 234.00p | 222.54p | 234.00p | 406407 |
11/06/2010 | 225.00p | 227.75p | 222.00p | 225.00p | 33489 |
10/06/2010 | 222.25p | 233.75p | 220.85p | 228.75p | 91016 |
09/06/2010 | 227.00p | 227.25p | 222.00p | 227.25p | 23147 |
08/06/2010 | 230.00p | 240.00p | 228.00p | 229.25p | 7433 |
07/06/2010 | 238.75p | 238.75p | 230.50p | 230.50p | 5073 |
04/06/2010 | 233.50p | 236.00p | 231.00p | 236.00p | 11119 |
03/06/2010 | 239.00p | 239.00p | 233.50p | 233.50p | 56 |
02/06/2010 | 230.00p | 244.60p | 230.00p | 238.00p | 4444 |
01/06/2010 | 238.00p | 240.30p | 235.00p | 238.50p | 2959 |
28/05/2010 | 237.50p | 246.25p | 237.50p | 238.50p | 133568 |
27/05/2010 | 237.75p | 249.50p | 233.75p | 239.25p | 1793763 |
26/05/2010 | 236.75p | 245.00p | 231.25p | 240.00p | 497162 |
25/05/2010 | 243.00p | 243.00p | 235.00p | 238.75p | 101582 |
24/05/2010 | 255.25p | 264.40p | 240.00p | 240.00p | 63186 |
21/05/2010 | 273.00p | 275.00p | 255.00p | 256.75p | 30660 |
20/05/2010 | 279.75p | 279.75p | 274.25p | 274.25p | 0 |
19/05/2010 | 279.75p | 279.75p | 276.08p | 279.75p | 4733 |
18/05/2010 | 291.00p | 291.00p | 267.75p | 281.00p | 1329795 |
17/05/2010 | 287.50p | 291.75p | 285.00p | 285.00p | 34805 |
14/05/2010 | 305.00p | 305.00p | 287.75p | 296.25p | 20733 |
13/05/2010 | 290.25p | 300.50p | 290.00p | 293.50p | 7463 |
12/05/2010 | 295.00p | 299.80p | 295.00p | 295.00p | 14751 |
11/05/2010 | 299.25p | 307.50p | 299.25p | 301.00p | 89749 |
10/05/2010 | 307.50p | 307.50p | 307.50p | 307.50p | 1312 |
07/05/2010 | 295.25p | 300.00p | 295.00p | 295.00p | 206640 |
06/05/2010 | 310.00p | 327.00p | 298.00p | 298.00p | 100565 |
05/05/2010 | 310.00p | 310.00p | 295.00p | 302.00p | 7317 |
04/05/2010 | 310.00p | 310.00p | 302.38p | 307.50p | 21419 |
30/04/2010 | 312.50p | 313.75p | 302.00p | 308.50p | 442304 |
29/04/2010 | 320.00p | 320.00p | 300.00p | 303.50p | 97560 |
28/04/2010 | 305.00p | 320.00p | 305.00p | 320.00p | 19132 |
27/04/2010 | 305.00p | 316.25p | 298.00p | 316.25p | 52407 |
26/04/2010 | 295.00p | 305.00p | 295.00p | 305.00p | 14579 |
23/04/2010 | 305.00p | 305.25p | 295.00p | 300.00p | 14819 |
22/04/2010 | 292.50p | 305.00p | 291.75p | 295.75p | 12060 |
21/04/2010 | 300.00p | 300.00p | 299.26p | 300.00p | 6834 |
20/04/2010 | 300.00p | 300.00p | 292.50p | 299.00p | 4010 |
19/04/2010 | 300.00p | 300.00p | 286.00p | 286.00p | 2656 |
16/04/2010 | 295.00p | 298.54p | 287.00p | 287.00p | 8434 |
15/04/2010 | 292.00p | 292.00p | 290.00p | 292.00p | 68069 |
14/04/2010 | 287.00p | 292.25p | 287.00p | 292.25p | 11499 |
13/04/2010 | 287.00p | 289.25p | 276.00p | 289.25p | 13407 |
12/04/2010 | 285.00p | 285.75p | 275.22p | 285.75p | 10412 |
09/04/2010 | 281.00p | 288.44p | 275.25p | 275.25p | 48965 |
08/04/2010 | 283.00p | 287.00p | 274.00p | 287.00p | 36613 |
07/04/2010 | 275.00p | 285.00p | 275.00p | 283.00p | 51212 |
06/04/2010 | 275.00p | 278.00p | 269.25p | 277.00p | 28765 |
01/04/2010 | 260.00p | 271.00p | 260.00p | 267.00p | 22272 |
31/03/2010 | 273.75p | 275.00p | 262.50p | 270.00p | 18189 |
30/03/2010 | 270.00p | 275.00p | 264.25p | 274.75p | 8560 |
29/03/2010 | 270.00p | 275.00p | 257.50p | 275.00p | 41946 |
26/03/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 1768 |
25/03/2010 | 257.00p | 265.00p | 257.00p | 265.00p | 23861 |
24/03/2010 | 265.50p | 270.00p | 255.34p | 265.00p | 40473 |
23/03/2010 | 272.75p | 282.00p | 267.50p | 267.50p | 40566 |
22/03/2010 | 270.00p | 277.00p | 265.00p | 270.00p | 26018 |
19/03/2010 | 278.00p | 280.00p | 272.00p | 280.00p | 16620 |
18/03/2010 | 275.50p | 287.75p | 273.75p | 273.75p | 63293 |
17/03/2010 | 275.50p | 290.00p | 275.50p | 277.75p | 8425 |
16/03/2010 | 295.00p | 295.00p | 280.00p | 280.00p | 15117 |
15/03/2010 | 288.00p | 288.00p | 277.46p | 285.00p | 63723 |
12/03/2010 | 285.50p | 288.00p | 280.00p | 288.00p | 11665 |
11/03/2010 | 282.75p | 288.00p | 278.00p | 287.00p | 20503 |
10/03/2010 | 272.00p | 283.70p | 272.00p | 272.00p | 7065 |
09/03/2010 | 270.00p | 272.00p | 269.00p | 271.25p | 3687 |
08/03/2010 | 262.00p | 275.00p | 260.25p | 270.00p | 11405 |
05/03/2010 | 271.00p | 279.00p | 267.50p | 279.00p | 2136 |
04/03/2010 | 270.00p | 270.00p | 264.90p | 265.00p | 2434764 |
03/03/2010 | 275.00p | 275.00p | 264.00p | 274.50p | 7727 |
02/03/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 5422 |
01/03/2010 | 271.50p | 272.00p | 265.00p | 268.75p | 1587751 |
26/02/2010 | 266.00p | 268.50p | 266.00p | 268.50p | 8010 |
25/02/2010 | 270.00p | 270.00p | 268.75p | 268.75p | 10944 |
24/02/2010 | 277.00p | 277.00p | 271.00p | 272.75p | 24437 |
23/02/2010 | 280.00p | 280.00p | 272.00p | 272.00p | 22811 |
22/02/2010 | 280.00p | 280.00p | 278.00p | 278.00p | 2100 |
19/02/2010 | 280.00p | 283.72p | 276.50p | 280.00p | 115225 |
18/02/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 116 |
17/02/2010 | 290.00p | 290.00p | 280.50p | 281.75p | 20555 |
16/02/2010 | 280.50p | 297.00p | 280.00p | 285.00p | 115160 |
15/02/2010 | 300.00p | 300.00p | 285.00p | 289.75p | 20674 |
12/02/2010 | 285.00p | 298.75p | 281.25p | 298.75p | 36412 |
11/02/2010 | 286.75p | 295.00p | 286.75p | 289.50p | 15332 |
10/02/2010 | 290.00p | 294.50p | 287.50p | 294.50p | 5123 |
09/02/2010 | 295.00p | 295.00p | 292.75p | 292.75p | 0 |
08/02/2010 | 304.75p | 305.00p | 295.00p | 295.00p | 27548 |
05/02/2010 | 300.00p | 308.00p | 295.90p | 300.25p | 25268 |
04/02/2010 | 307.50p | 307.50p | 296.00p | 299.75p | 10380 |
*Close Price adjusted for both dividends and splits