Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2010 | 262.00p | 265.65p | 260.00p | 262.50p | 4000 |
18/11/2010 | 262.50p | 262.50p | 259.80p | 262.00p | 1900 |
17/11/2010 | 260.25p | 266.00p | 259.80p | 262.50p | 27864 |
16/11/2010 | 256.00p | 265.00p | 256.00p | 260.25p | 20547 |
15/11/2010 | 264.00p | 265.00p | 258.00p | 261.00p | 4041 |
12/11/2010 | 257.00p | 260.50p | 257.00p | 260.50p | 894 |
11/11/2010 | 258.50p | 262.84p | 258.50p | 260.00p | 1252 |
10/11/2010 | 260.00p | 260.00p | 258.00p | 258.50p | 45459 |
09/11/2010 | 255.00p | 262.65p | 255.00p | 258.50p | 8531 |
08/11/2010 | 255.00p | 260.75p | 254.10p | 260.75p | 18829 |
05/11/2010 | 254.75p | 254.75p | 250.75p | 252.50p | 12349 |
04/11/2010 | 246.00p | 254.55p | 246.00p | 253.50p | 16821 |
03/11/2010 | 248.50p | 251.65p | 244.00p | 246.75p | 4641 |
02/11/2010 | 250.00p | 252.00p | 247.72p | 249.50p | 22692 |
01/11/2010 | 250.00p | 255.34p | 245.55p | 250.00p | 15803 |
29/10/2010 | 258.00p | 258.00p | 258.00p | 258.00p | 69 |
28/10/2010 | 250.00p | 254.25p | 250.00p | 254.25p | 4333 |
27/10/2010 | 250.00p | 255.00p | 250.00p | 252.50p | 42270 |
26/10/2010 | 256.00p | 256.00p | 250.55p | 255.00p | 29093 |
25/10/2010 | 258.00p | 264.13p | 256.00p | 256.00p | 2059 |
22/10/2010 | 258.00p | 265.00p | 258.00p | 261.50p | 4034 |
21/10/2010 | 265.00p | 265.00p | 258.00p | 261.50p | 5356 |
20/10/2010 | 267.00p | 267.00p | 265.00p | 265.00p | 3396 |
19/10/2010 | 265.00p | 265.79p | 263.00p | 263.50p | 8363 |
18/10/2010 | 270.00p | 273.78p | 270.00p | 270.00p | 5744 |
15/10/2010 | 270.00p | 270.00p | 265.25p | 270.00p | 10815 |
14/10/2010 | 277.00p | 277.87p | 272.50p | 272.50p | 12550 |
13/10/2010 | 284.00p | 284.00p | 277.00p | 280.00p | 29843 |
12/10/2010 | 284.00p | 284.00p | 275.00p | 284.00p | 5469 |
11/10/2010 | 284.00p | 284.00p | 280.75p | 280.75p | 950 |
08/10/2010 | 280.50p | 284.00p | 278.87p | 284.00p | 3390 |
07/10/2010 | 279.50p | 283.00p | 278.95p | 280.50p | 979 |
06/10/2010 | 282.00p | 282.00p | 277.75p | 279.50p | 5134 |
05/10/2010 | 279.50p | 282.00p | 279.50p | 282.00p | 5288 |
04/10/2010 | 279.00p | 280.00p | 272.71p | 280.00p | 11380 |
01/10/2010 | 275.00p | 277.00p | 275.00p | 277.00p | 1086 |
30/09/2010 | 277.25p | 277.91p | 274.75p | 274.75p | 340 |
29/09/2010 | 276.75p | 279.00p | 271.76p | 277.25p | 4832 |
28/09/2010 | 270.25p | 275.00p | 270.00p | 270.00p | 21414 |
27/09/2010 | 270.25p | 272.75p | 270.00p | 272.75p | 8687 |
24/09/2010 | 272.25p | 274.50p | 268.88p | 274.50p | 5866 |
23/09/2010 | 264.25p | 270.00p | 255.00p | 270.00p | 274869 |
22/09/2010 | 267.00p | 268.00p | 255.00p | 263.75p | 642105 |
21/09/2010 | 265.50p | 268.00p | 265.40p | 265.75p | 5650 |
20/09/2010 | 261.50p | 265.50p | 261.25p | 265.50p | 1688 |
17/09/2010 | 265.00p | 266.25p | 260.00p | 260.00p | 8847 |
16/09/2010 | 267.50p | 267.98p | 267.50p | 267.50p | 500 |
15/09/2010 | 272.00p | 273.00p | 264.82p | 267.50p | 37421 |
14/09/2010 | 285.00p | 285.00p | 272.50p | 272.50p | 13272 |
13/09/2010 | 274.75p | 282.50p | 273.00p | 282.50p | 23218 |
10/09/2010 | 263.50p | 270.00p | 260.00p | 270.00p | 9549 |
09/09/2010 | 263.00p | 263.00p | 254.50p | 260.00p | 11900 |
08/09/2010 | 263.00p | 263.00p | 258.00p | 258.00p | 0 |
07/09/2010 | 263.00p | 263.00p | 254.71p | 263.00p | 7208 |
06/09/2010 | 262.50p | 262.50p | 253.00p | 260.25p | 51058 |
03/09/2010 | 262.00p | 262.00p | 255.00p | 255.00p | 6301 |
02/09/2010 | 261.50p | 261.50p | 257.00p | 257.00p | 2660 |
01/09/2010 | 255.00p | 260.00p | 247.35p | 260.00p | 285994 |
31/08/2010 | 250.00p | 250.00p | 246.00p | 250.00p | 12900 |
27/08/2010 | 250.00p | 250.00p | 247.35p | 250.00p | 500 |
26/08/2010 | 245.00p | 250.00p | 245.00p | 250.00p | 8726 |
25/08/2010 | 247.50p | 250.00p | 247.50p | 250.00p | 107200 |
24/08/2010 | 250.00p | 250.00p | 247.40p | 247.50p | 4993 |
23/08/2010 | 250.00p | 252.50p | 250.00p | 252.50p | 2767 |
20/08/2010 | 245.00p | 252.50p | 245.00p | 250.00p | 6000 |
19/08/2010 | 248.25p | 254.49p | 241.01p | 251.50p | 18070 |
18/08/2010 | 247.00p | 249.80p | 247.00p | 248.25p | 2229 |
17/08/2010 | 253.50p | 253.50p | 251.00p | 253.00p | 16000 |
16/08/2010 | 252.00p | 253.50p | 252.00p | 253.50p | 0 |
13/08/2010 | 242.00p | 252.00p | 241.00p | 252.00p | 178734 |
12/08/2010 | 249.00p | 249.00p | 248.42p | 249.00p | 1021 |
11/08/2010 | 246.00p | 249.50p | 241.00p | 247.75p | 8109 |
10/08/2010 | 250.00p | 253.24p | 247.02p | 250.00p | 5553 |
09/08/2010 | 255.00p | 255.00p | 247.13p | 251.50p | 4150 |
06/08/2010 | 255.00p | 255.00p | 247.13p | 248.00p | 3221 |
05/08/2010 | 255.00p | 255.00p | 251.40p | 255.00p | 2496 |
04/08/2010 | 255.00p | 255.00p | 248.00p | 250.50p | 4160 |
03/08/2010 | 252.00p | 253.30p | 248.00p | 250.50p | 27957 |
02/08/2010 | 255.00p | 255.00p | 253.30p | 253.50p | 6021 |
30/07/2010 | 253.50p | 253.50p | 251.40p | 253.00p | 2621 |
29/07/2010 | 251.00p | 253.80p | 251.00p | 253.50p | 5330 |
28/07/2010 | 251.75p | 256.00p | 251.00p | 251.00p | 9617 |
27/07/2010 | 253.75p | 253.75p | 251.40p | 253.00p | 13979 |
26/07/2010 | 252.50p | 254.00p | 251.50p | 253.75p | 6500 |
23/07/2010 | 255.00p | 255.00p | 250.50p | 250.50p | 323 |
22/07/2010 | 252.00p | 254.91p | 252.00p | 252.50p | 5146 |
21/07/2010 | 248.00p | 250.00p | 248.00p | 250.00p | 10000 |
20/07/2010 | 246.00p | 248.00p | 246.00p | 248.00p | 900 |
19/07/2010 | 252.00p | 252.00p | 249.00p | 249.00p | 700 |
16/07/2010 | 254.00p | 254.00p | 246.80p | 248.00p | 25000 |
15/07/2010 | 249.00p | 254.00p | 247.00p | 254.00p | 22742 |
14/07/2010 | 242.00p | 248.13p | 242.00p | 246.00p | 14495 |
13/07/2010 | 249.00p | 249.00p | 245.50p | 245.50p | 1592 |
12/07/2010 | 243.00p | 249.00p | 243.00p | 249.00p | 6345 |
09/07/2010 | 245.00p | 245.00p | 245.00p | 245.00p | 8378 |
08/07/2010 | 244.00p | 245.00p | 244.00p | 244.75p | 2407 |
07/07/2010 | 235.50p | 237.75p | 234.72p | 237.75p | 17465 |
06/07/2010 | 235.50p | 237.50p | 235.50p | 237.50p | 0 |
05/07/2010 | 232.00p | 240.00p | 232.00p | 235.50p | 26223 |
02/07/2010 | 232.00p | 240.70p | 232.00p | 237.00p | 767 |
01/07/2010 | 233.00p | 237.00p | 233.00p | 233.00p | 3202 |
30/06/2010 | 235.00p | 235.80p | 233.50p | 233.50p | 4354 |
29/06/2010 | 236.00p | 238.00p | 236.00p | 236.00p | 77405 |
28/06/2010 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
25/06/2010 | 241.50p | 242.79p | 239.00p | 239.00p | 2350 |
24/06/2010 | 235.00p | 243.00p | 235.00p | 241.50p | 12084 |
23/06/2010 | 235.00p | 243.00p | 235.00p | 243.00p | 3957 |
22/06/2010 | 235.00p | 243.00p | 235.00p | 235.50p | 21452 |
21/06/2010 | 235.00p | 240.00p | 233.00p | 235.00p | 11744 |
18/06/2010 | 235.00p | 244.02p | 235.00p | 235.00p | 769703 |
17/06/2010 | 238.00p | 244.00p | 235.25p | 235.50p | 20848 |
16/06/2010 | 240.00p | 243.00p | 238.50p | 238.50p | 11248 |
15/06/2010 | 241.00p | 247.00p | 241.00p | 242.00p | 197738 |
14/06/2010 | 240.50p | 240.50p | 240.31p | 240.50p | 3052 |
11/06/2010 | 235.00p | 244.00p | 235.00p | 243.00p | 8759 |
10/06/2010 | 236.75p | 237.66p | 235.00p | 235.00p | 3632 |
09/06/2010 | 239.00p | 239.99p | 238.00p | 238.00p | 10641 |
08/06/2010 | 240.00p | 240.00p | 238.60p | 239.50p | 25497 |
07/06/2010 | 240.00p | 244.00p | 240.00p | 240.75p | 37186 |
04/06/2010 | 246.00p | 250.00p | 240.00p | 241.50p | 29131 |
03/06/2010 | 241.50p | 242.12p | 241.00p | 241.50p | 2777 |
02/06/2010 | 242.50p | 249.00p | 242.50p | 246.25p | 15922 |
01/06/2010 | 252.00p | 252.00p | 242.50p | 242.50p | 3129 |
28/05/2010 | 249.25p | 250.75p | 242.00p | 242.50p | 22251 |
27/05/2010 | 245.00p | 252.00p | 245.00p | 248.50p | 39358 |
26/05/2010 | 250.00p | 252.76p | 245.00p | 252.00p | 83141 |
25/05/2010 | 250.00p | 255.50p | 249.50p | 249.50p | 6853 |
24/05/2010 | 250.00p | 263.00p | 250.00p | 263.00p | 75096 |
21/05/2010 | 251.75p | 258.50p | 250.00p | 255.00p | 9132 |
20/05/2010 | 255.00p | 255.00p | 251.75p | 251.75p | 3779 |
19/05/2010 | 256.00p | 258.25p | 252.50p | 252.50p | 6809 |
18/05/2010 | 258.00p | 264.93p | 254.50p | 254.50p | 39731 |
17/05/2010 | 254.00p | 258.00p | 254.00p | 255.75p | 8867 |
14/05/2010 | 250.00p | 258.00p | 250.00p | 253.50p | 6414 |
13/05/2010 | 251.00p | 253.25p | 248.00p | 253.25p | 8611 |
12/05/2010 | 248.00p | 249.75p | 248.00p | 249.75p | 37 |
11/05/2010 | 247.50p | 250.00p | 245.72p | 248.75p | 10237 |
10/05/2010 | 250.00p | 250.00p | 243.25p | 250.00p | 30242 |
07/05/2010 | 243.00p | 249.00p | 243.00p | 246.00p | 37569 |
06/05/2010 | 248.75p | 249.00p | 243.00p | 249.00p | 8177 |
05/05/2010 | 245.00p | 247.25p | 245.00p | 247.25p | 3347 |
04/05/2010 | 245.25p | 248.51p | 245.00p | 247.25p | 11866 |
30/04/2010 | 238.00p | 245.83p | 238.00p | 242.75p | 2920 |
29/04/2010 | 238.75p | 245.70p | 237.25p | 240.50p | 25060 |
28/04/2010 | 237.75p | 244.06p | 237.75p | 241.25p | 4591 |
27/04/2010 | 241.50p | 248.02p | 237.50p | 237.50p | 2613 |
26/04/2010 | 245.00p | 247.00p | 245.00p | 247.00p | 2500 |
23/04/2010 | 237.50p | 245.00p | 237.50p | 242.00p | 10824 |
22/04/2010 | 241.25p | 247.00p | 237.00p | 237.50p | 16337 |
21/04/2010 | 250.00p | 250.00p | 238.28p | 245.75p | 19780 |
20/04/2010 | 245.00p | 249.27p | 245.00p | 247.50p | 653980 |
19/04/2010 | 245.00p | 247.50p | 245.00p | 247.50p | 4483 |
16/04/2010 | 255.00p | 255.00p | 250.00p | 251.50p | 2475 |
15/04/2010 | 247.00p | 255.00p | 247.00p | 255.00p | 19828 |
14/04/2010 | 250.00p | 255.00p | 245.00p | 255.00p | 23452 |
13/04/2010 | 245.00p | 245.00p | 238.20p | 243.50p | 12684 |
12/04/2010 | 240.00p | 244.94p | 239.00p | 242.00p | 20425 |
09/04/2010 | 240.00p | 251.60p | 239.00p | 242.00p | 19502 |
08/04/2010 | 243.00p | 251.60p | 243.00p | 243.00p | 16384 |
07/04/2010 | 249.50p | 252.25p | 246.05p | 250.00p | 15256 |
06/04/2010 | 235.00p | 250.66p | 234.01p | 245.75p | 48891 |
01/04/2010 | 240.00p | 240.00p | 228.75p | 232.50p | 27633 |
31/03/2010 | 219.25p | 240.00p | 218.20p | 240.00p | 300394 |
30/03/2010 | 215.75p | 218.16p | 211.39p | 215.75p | 4916 |
29/03/2010 | 208.00p | 216.93p | 207.74p | 215.75p | 17621 |
26/03/2010 | 203.00p | 208.00p | 203.00p | 206.25p | 32261 |
25/03/2010 | 205.50p | 208.96p | 203.00p | 205.00p | 145350 |
24/03/2010 | 209.00p | 209.00p | 202.00p | 205.50p | 429614 |
23/03/2010 | 212.00p | 212.00p | 204.00p | 212.00p | 28231 |
22/03/2010 | 204.00p | 204.56p | 204.00p | 204.00p | 6009 |
19/03/2010 | 203.00p | 212.00p | 203.00p | 212.00p | 4103 |
18/03/2010 | 202.00p | 206.75p | 202.00p | 202.00p | 18871 |
17/03/2010 | 205.00p | 208.38p | 202.00p | 202.00p | 3965 |
16/03/2010 | 205.00p | 211.59p | 205.00p | 205.00p | 2587 |
15/03/2010 | 205.00p | 211.59p | 205.00p | 205.00p | 1001 |
12/03/2010 | 207.00p | 211.63p | 205.23p | 207.00p | 3014 |
11/03/2010 | 212.75p | 212.75p | 205.00p | 205.00p | 920 |
10/03/2010 | 210.00p | 210.00p | 202.00p | 205.00p | 28293 |
09/03/2010 | 215.25p | 215.25p | 211.50p | 211.50p | 2012188 |
08/03/2010 | 210.00p | 215.25p | 210.00p | 215.25p | 4500 |
05/03/2010 | 211.50p | 214.00p | 207.00p | 214.00p | 10920 |
04/03/2010 | 206.00p | 208.25p | 206.00p | 208.25p | 21763 |
03/03/2010 | 202.00p | 202.00p | 202.00p | 202.00p | 14573 |
02/03/2010 | 208.00p | 208.00p | 206.40p | 208.00p | 6255 |
01/03/2010 | 208.75p | 208.75p | 202.92p | 208.00p | 11816 |
26/02/2010 | 206.00p | 208.75p | 206.00p | 208.75p | 15109 |
25/02/2010 | 211.25p | 211.25p | 207.50p | 207.50p | 66348 |
24/02/2010 | 206.00p | 210.46p | 206.00p | 206.00p | 2672 |
23/02/2010 | 206.00p | 209.86p | 206.00p | 208.75p | 3763 |
22/02/2010 | 202.00p | 210.07p | 202.00p | 206.00p | 5746 |
19/02/2010 | 206.00p | 211.25p | 206.00p | 209.75p | 28304 |
18/02/2010 | 206.50p | 210.46p | 206.50p | 206.75p | 1202 |
17/02/2010 | 206.25p | 211.25p | 206.25p | 208.75p | 42403 |
16/02/2010 | 206.00p | 209.75p | 206.00p | 209.75p | 7544 |
15/02/2010 | 206.00p | 209.40p | 201.00p | 201.00p | 15258 |
12/02/2010 | 207.00p | 209.75p | 201.71p | 206.50p | 1374 |
11/02/2010 | 206.00p | 209.23p | 206.00p | 208.00p | 21621 |
10/02/2010 | 200.25p | 206.00p | 200.25p | 206.00p | 4087 |
09/02/2010 | 206.00p | 208.33p | 200.00p | 205.00p | 21830 |
08/02/2010 | 200.25p | 207.50p | 200.00p | 206.00p | 84108 |
*Close Price adjusted for both dividends and splits