Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2010 | 95.60p | 96.55p | 95.60p | 96.05p | 71510 |
19/11/2010 | 96.65p | 97.00p | 95.60p | 96.20p | 21630 |
18/11/2010 | 94.50p | 97.48p | 94.50p | 96.10p | 178470 |
17/11/2010 | 95.80p | 96.80p | 93.50p | 94.40p | 136590 |
16/11/2010 | 96.55p | 98.45p | 96.00p | 96.40p | 115300 |
15/11/2010 | 98.75p | 99.00p | 97.30p | 98.15p | 60700 |
12/11/2010 | 98.50p | 99.50p | 95.70p | 97.50p | 175430 |
11/11/2010 | 96.50p | 98.80p | 96.50p | 98.80p | 56770 |
10/11/2010 | 96.50p | 99.00p | 96.50p | 98.80p | 606590 |
09/11/2010 | 97.00p | 98.40p | 95.50p | 98.00p | 307170 |
08/11/2010 | 94.40p | 97.00p | 94.40p | 97.00p | 200050 |
05/11/2010 | 96.50p | 97.00p | 93.50p | 96.10p | 114150 |
04/11/2010 | 94.00p | 96.50p | 93.01p | 95.50p | 62290 |
03/11/2010 | 98.50p | 98.50p | 93.50p | 94.00p | 210440 |
02/11/2010 | 95.70p | 97.50p | 95.70p | 97.50p | 48960 |
01/11/2010 | 96.50p | 98.00p | 95.00p | 96.85p | 93180 |
29/10/2010 | 94.50p | 96.29p | 94.10p | 94.10p | 47600 |
28/10/2010 | 93.30p | 96.50p | 92.50p | 94.10p | 414640 |
27/10/2010 | 90.00p | 93.00p | 90.00p | 91.60p | 148450 |
26/10/2010 | 88.00p | 92.00p | 88.00p | 90.25p | 258450 |
25/10/2010 | 88.00p | 91.00p | 87.35p | 88.50p | 116660 |
22/10/2010 | 89.00p | 89.00p | 86.50p | 87.00p | 123440 |
21/10/2010 | 86.30p | 88.50p | 86.30p | 87.00p | 202190 |
20/10/2010 | 87.00p | 87.00p | 86.30p | 87.00p | 81510 |
19/10/2010 | 86.90p | 87.00p | 86.30p | 86.60p | 161880 |
18/10/2010 | 86.50p | 87.00p | 86.30p | 86.40p | 88540 |
15/10/2010 | 87.50p | 88.95p | 86.50p | 87.75p | 81420 |
14/10/2010 | 89.00p | 89.00p | 86.13p | 87.20p | 54310 |
13/10/2010 | 87.50p | 89.40p | 86.60p | 87.00p | 432340 |
12/10/2010 | 89.40p | 89.40p | 86.70p | 87.30p | 50970 |
11/10/2010 | 86.70p | 89.40p | 86.70p | 88.05p | 39520 |
08/10/2010 | 87.20p | 89.00p | 86.70p | 87.85p | 90880 |
07/10/2010 | 86.90p | 89.50p | 86.20p | 88.50p | 126180 |
06/10/2010 | 86.90p | 86.90p | 86.00p | 86.55p | 102650 |
05/10/2010 | 85.10p | 86.90p | 85.10p | 86.45p | 145970 |
04/10/2010 | 86.90p | 86.90p | 85.00p | 86.90p | 226560 |
01/10/2010 | 87.50p | 87.50p | 84.50p | 86.40p | 134460 |
30/09/2010 | 85.90p | 85.90p | 84.50p | 85.20p | 151850 |
29/09/2010 | 85.90p | 85.90p | 85.00p | 85.90p | 259110 |
28/09/2010 | 85.50p | 85.80p | 84.20p | 85.15p | 213030 |
27/09/2010 | 83.90p | 85.90p | 83.90p | 85.50p | 741740 |
24/09/2010 | 83.70p | 83.80p | 83.20p | 83.50p | 90340 |
23/09/2010 | 83.80p | 83.90p | 83.20p | 83.50p | 161320 |
22/09/2010 | 83.80p | 83.80p | 83.20p | 83.50p | 133680 |
21/09/2010 | 83.00p | 83.90p | 83.00p | 83.40p | 62190 |
20/09/2010 | 83.80p | 83.90p | 83.50p | 83.60p | 33060 |
17/09/2010 | 83.90p | 83.90p | 83.20p | 83.40p | 48230 |
16/09/2010 | 83.90p | 83.90p | 83.20p | 83.65p | 297640 |
15/09/2010 | 82.60p | 83.90p | 80.00p | 83.45p | 464430 |
14/09/2010 | 83.50p | 83.90p | 82.63p | 83.60p | 72630 |
13/09/2010 | 83.90p | 83.90p | 83.13p | 83.30p | 35730 |
10/09/2010 | 83.05p | 83.90p | 83.00p | 83.45p | 67720 |
09/09/2010 | 82.00p | 83.90p | 81.66p | 83.10p | 277610 |
08/09/2010 | 83.20p | 83.20p | 81.04p | 82.10p | 77220 |
07/09/2010 | 82.00p | 83.10p | 80.74p | 82.00p | 137590 |
06/09/2010 | 83.00p | 83.20p | 80.84p | 82.50p | 52020 |
03/09/2010 | 80.90p | 82.00p | 80.90p | 82.00p | 73260 |
02/09/2010 | 82.50p | 82.50p | 81.50p | 81.50p | 52600 |
01/09/2010 | 82.00p | 82.00p | 81.10p | 81.10p | 38440 |
31/08/2010 | 82.50p | 82.50p | 80.60p | 81.30p | 97690 |
27/08/2010 | 80.00p | 82.00p | 79.60p | 80.70p | 161900 |
26/08/2010 | 82.00p | 82.00p | 79.75p | 81.00p | 53040 |
25/08/2010 | 81.00p | 82.79p | 79.00p | 79.85p | 174130 |
24/08/2010 | 81.60p | 83.80p | 79.39p | 81.55p | 124690 |
23/08/2010 | 80.80p | 81.60p | 79.39p | 80.80p | 31490 |
20/08/2010 | 79.60p | 80.75p | 78.45p | 80.00p | 146630 |
19/08/2010 | 80.00p | 80.60p | 78.38p | 79.50p | 75960 |
18/08/2010 | 79.40p | 79.70p | 78.80p | 79.00p | 174050 |
17/08/2010 | 78.25p | 79.50p | 78.00p | 78.75p | 54750 |
16/08/2010 | 78.20p | 78.97p | 78.00p | 78.25p | 130570 |
13/08/2010 | 79.00p | 80.00p | 78.20p | 78.40p | 163110 |
12/08/2010 | 79.20p | 80.71p | 78.80p | 79.25p | 161550 |
11/08/2010 | 79.20p | 80.80p | 79.20p | 80.10p | 84280 |
10/08/2010 | 78.80p | 80.71p | 78.80p | 80.10p | 64410 |
09/08/2010 | 78.60p | 80.50p | 77.70p | 79.40p | 7230 |
06/08/2010 | 78.00p | 79.99p | 78.00p | 78.60p | 60050 |
05/08/2010 | 78.80p | 80.00p | 77.00p | 80.00p | 69350 |
04/08/2010 | 79.40p | 79.80p | 78.80p | 79.40p | 14250 |
03/08/2010 | 79.35p | 80.00p | 78.80p | 79.40p | 14500 |
02/08/2010 | 79.25p | 79.90p | 78.70p | 79.35p | 64900 |
30/07/2010 | 79.20p | 79.80p | 79.20p | 79.25p | 81530 |
29/07/2010 | 80.80p | 81.50p | 79.50p | 79.70p | 123150 |
28/07/2010 | 79.25p | 79.80p | 78.00p | 79.00p | 58400 |
27/07/2010 | 79.00p | 79.00p | 78.00p | 78.50p | 489110 |
26/07/2010 | 79.00p | 79.00p | 78.15p | 78.40p | 94420 |
23/07/2010 | 79.50p | 79.50p | 78.50p | 78.80p | 208520 |
22/07/2010 | 79.00p | 79.00p | 78.00p | 78.10p | 123660 |
21/07/2010 | 77.40p | 79.00p | 77.40p | 78.40p | 176300 |
20/07/2010 | 78.00p | 79.35p | 77.50p | 77.50p | 96920 |
19/07/2010 | 79.50p | 81.45p | 78.30p | 78.95p | 214910 |
16/07/2010 | 77.70p | 79.40p | 77.70p | 77.70p | 41860 |
15/07/2010 | 79.50p | 80.10p | 78.10p | 78.75p | 17100 |
14/07/2010 | 79.15p | 80.00p | 78.60p | 78.85p | 5490 |
13/07/2010 | 79.50p | 79.90p | 78.65p | 79.15p | 45620 |
12/07/2010 | 78.50p | 79.50p | 78.50p | 79.50p | 12320 |
09/07/2010 | 79.00p | 79.50p | 78.90p | 79.30p | 207830 |
08/07/2010 | 80.10p | 80.40p | 78.80p | 79.25p | 274690 |
07/07/2010 | 80.10p | 80.10p | 78.70p | 78.75p | 112410 |
06/07/2010 | 80.10p | 81.00p | 78.60p | 79.40p | 54180 |
05/07/2010 | 80.10p | 80.10p | 78.80p | 80.10p | 89030 |
02/07/2010 | 80.50p | 80.50p | 79.50p | 79.75p | 86960 |
01/07/2010 | 78.50p | 81.00p | 78.50p | 79.75p | 240510 |
30/06/2010 | 79.05p | 80.90p | 79.00p | 79.85p | 6032430 |
29/06/2010 | 79.20p | 81.20p | 79.05p | 79.05p | 126700 |
28/06/2010 | 79.10p | 81.20p | 79.00p | 80.10p | 73180 |
25/06/2010 | 79.50p | 79.69p | 79.10p | 79.10p | 217080 |
24/06/2010 | 79.50p | 81.20p | 79.35p | 79.35p | 129050 |
23/06/2010 | 80.00p | 80.80p | 80.00p | 80.25p | 63720 |
22/06/2010 | 82.00p | 82.20p | 80.75p | 80.75p | 90760 |
21/06/2010 | 81.20p | 82.30p | 81.20p | 81.75p | 100650 |
18/06/2010 | 81.20p | 82.40p | 80.90p | 82.40p | 479920 |
17/06/2010 | 81.00p | 82.95p | 80.90p | 81.00p | 502360 |
16/06/2010 | 81.70p | 83.50p | 81.70p | 82.70p | 36730 |
15/06/2010 | 81.40p | 83.60p | 81.40p | 81.70p | 129470 |
14/06/2010 | 83.80p | 83.87p | 83.20p | 83.20p | 175920 |
11/06/2010 | 83.80p | 83.88p | 83.00p | 83.40p | 216840 |
10/06/2010 | 83.80p | 83.80p | 81.80p | 82.90p | 109710 |
09/06/2010 | 82.00p | 83.90p | 81.80p | 83.90p | 122690 |
08/06/2010 | 83.30p | 83.40p | 82.45p | 82.45p | 197600 |
07/06/2010 | 83.40p | 83.40p | 82.70p | 82.95p | 47020 |
04/06/2010 | 83.00p | 83.40p | 81.90p | 82.45p | 105510 |
03/06/2010 | 81.50p | 83.30p | 81.50p | 82.25p | 30220 |
02/06/2010 | 82.50p | 83.00p | 81.20p | 82.60p | 116020 |
01/06/2010 | 81.50p | 83.50p | 81.30p | 82.00p | 150410 |
28/05/2010 | 79.20p | 82.00p | 79.20p | 80.00p | 112870 |
27/05/2010 | 79.20p | 81.60p | 78.50p | 81.60p | 1255250 |
26/05/2010 | 80.80p | 80.80p | 79.30p | 79.65p | 117520 |
25/05/2010 | 79.50p | 80.75p | 79.50p | 79.50p | 87110 |
24/05/2010 | 81.40p | 81.40p | 80.20p | 81.40p | 303120 |
21/05/2010 | 80.00p | 80.75p | 80.00p | 80.75p | 94800 |
20/05/2010 | 81.50p | 82.50p | 80.00p | 80.00p | 619810 |
19/05/2010 | 82.00p | 83.00p | 82.00p | 82.50p | 291300 |
18/05/2010 | 82.50p | 83.35p | 82.20p | 83.30p | 196320 |
17/05/2010 | 83.20p | 83.50p | 82.20p | 83.00p | 255070 |
14/05/2010 | 83.00p | 84.00p | 82.50p | 83.10p | 124690 |
13/05/2010 | 83.00p | 84.00p | 82.70p | 83.50p | 60510 |
12/05/2010 | 83.20p | 83.20p | 81.80p | 82.10p | 54910 |
11/05/2010 | 83.00p | 83.00p | 81.50p | 82.45p | 131200 |
10/05/2010 | 81.50p | 83.00p | 81.25p | 83.00p | 284990 |
07/05/2010 | 82.50p | 82.70p | 80.50p | 80.50p | 72780 |
06/05/2010 | 83.50p | 83.50p | 82.00p | 83.30p | 49980 |
05/05/2010 | 82.50p | 84.00p | 82.50p | 82.95p | 115860 |
04/05/2010 | 84.00p | 84.00p | 83.50p | 83.50p | 215310 |
30/04/2010 | 84.00p | 84.00p | 83.00p | 83.40p | 137660 |
29/04/2010 | 84.50p | 84.50p | 83.45p | 83.70p | 72420 |
28/04/2010 | 83.50p | 84.50p | 83.16p | 84.50p | 24250 |
27/04/2010 | 85.00p | 85.50p | 78.40p | 83.90p | 92880 |
26/04/2010 | 84.70p | 85.40p | 83.80p | 84.80p | 24670 |
23/04/2010 | 84.25p | 85.20p | 83.80p | 84.70p | 45030 |
22/04/2010 | 84.50p | 85.02p | 83.86p | 84.25p | 278490 |
21/04/2010 | 84.55p | 85.95p | 84.00p | 85.20p | 136960 |
20/04/2010 | 84.55p | 85.90p | 84.55p | 84.55p | 34100 |
19/04/2010 | 85.10p | 85.10p | 84.85p | 84.85p | 152810 |
16/04/2010 | 86.50p | 86.50p | 85.20p | 85.70p | 184500 |
15/04/2010 | 86.00p | 86.40p | 85.20p | 85.80p | 33030 |
14/04/2010 | 86.00p | 86.30p | 85.00p | 86.00p | 106580 |
13/04/2010 | 86.05p | 86.40p | 85.56p | 85.80p | 22370 |
12/04/2010 | 85.55p | 86.90p | 85.55p | 86.05p | 168090 |
09/04/2010 | 85.80p | 87.00p | 85.40p | 85.75p | 242840 |
08/04/2010 | 85.80p | 85.90p | 85.00p | 85.70p | 75450 |
07/04/2010 | 85.60p | 86.40p | 85.30p | 85.30p | 168490 |
06/04/2010 | 85.90p | 86.30p | 84.50p | 86.30p | 289150 |
01/04/2010 | 85.70p | 86.00p | 85.20p | 85.30p | 77910 |
31/03/2010 | 84.80p | 86.00p | 84.20p | 85.00p | 178810 |
30/03/2010 | 83.50p | 85.00p | 83.50p | 85.00p | 383700 |
29/03/2010 | 83.80p | 84.50p | 83.60p | 83.60p | 267300 |
26/03/2010 | 83.55p | 84.40p | 83.55p | 83.80p | 191100 |
25/03/2010 | 84.70p | 84.70p | 83.50p | 84.30p | 477510 |
24/03/2010 | 84.80p | 84.80p | 84.00p | 84.20p | 227970 |
23/03/2010 | 84.80p | 84.80p | 84.00p | 84.00p | 237580 |
22/03/2010 | 84.80p | 84.80p | 84.50p | 84.65p | 127450 |
19/03/2010 | 84.80p | 84.80p | 84.50p | 84.80p | 188670 |
18/03/2010 | 84.80p | 85.00p | 84.53p | 84.80p | 335440 |
17/03/2010 | 84.50p | 84.90p | 84.50p | 84.50p | 108670 |
16/03/2010 | 85.00p | 85.20p | 84.55p | 85.00p | 68720 |
15/03/2010 | 85.00p | 85.45p | 84.50p | 84.50p | 163500 |
12/03/2010 | 84.80p | 85.70p | 84.50p | 85.70p | 455530 |
11/03/2010 | 84.10p | 84.70p | 84.10p | 84.40p | 60730 |
10/03/2010 | 84.50p | 84.70p | 84.10p | 84.10p | 46350 |
09/03/2010 | 84.00p | 84.88p | 84.00p | 84.35p | 226190 |
08/03/2010 | 84.60p | 85.98p | 84.16p | 84.35p | 72690 |
05/03/2010 | 84.70p | 84.80p | 84.00p | 84.30p | 224710 |
04/03/2010 | 84.00p | 84.70p | 84.00p | 84.35p | 364330 |
03/03/2010 | 84.50p | 84.90p | 84.00p | 84.00p | 212360 |
02/03/2010 | 84.00p | 84.80p | 83.50p | 84.70p | 155840 |
01/03/2010 | 84.00p | 84.50p | 84.00p | 84.30p | 60540 |
26/02/2010 | 83.90p | 84.00p | 83.66p | 83.75p | 396580 |
25/02/2010 | 84.00p | 84.25p | 83.20p | 83.70p | 98420 |
24/02/2010 | 85.00p | 85.00p | 84.00p | 84.40p | 298530 |
23/02/2010 | 85.50p | 86.80p | 85.32p | 86.40p | 170480 |
22/02/2010 | 83.50p | 85.28p | 83.50p | 84.90p | 251590 |
19/02/2010 | 83.20p | 84.50p | 83.12p | 83.90p | 236430 |
18/02/2010 | 82.70p | 84.00p | 82.00p | 84.00p | 202870 |
17/02/2010 | 82.50p | 85.00p | 82.50p | 83.00p | 160650 |
16/02/2010 | 83.00p | 83.50p | 82.66p | 83.50p | 179450 |
15/02/2010 | 83.50p | 83.50p | 82.70p | 83.50p | 10020 |
12/02/2010 | 83.50p | 84.00p | 82.55p | 82.55p | 125280 |
11/02/2010 | 83.35p | 83.99p | 83.05p | 83.50p | 23200 |
10/02/2010 | 83.00p | 83.35p | 82.55p | 83.35p | 173540 |
09/02/2010 | 82.15p | 82.95p | 81.26p | 82.95p | 47380 |
*Close Price adjusted for both dividends and splits