Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2011 | 240.25p | 241.25p | 240.00p | 240.00p | 147058 |
03/10/2011 | 239.50p | 243.00p | 239.50p | 243.00p | 273452 |
30/09/2011 | 237.25p | 247.25p | 237.25p | 247.25p | 49315 |
29/09/2011 | 237.00p | 247.00p | 236.75p | 244.50p | 40599 |
28/09/2011 | 236.50p | 240.00p | 235.25p | 239.75p | 21175 |
27/09/2011 | 237.00p | 240.00p | 236.22p | 240.00p | 329243 |
26/09/2011 | 236.50p | 239.50p | 235.00p | 235.00p | 306349 |
23/09/2011 | 240.25p | 241.00p | 236.25p | 241.00p | 29289 |
22/09/2011 | 248.00p | 249.75p | 240.50p | 240.50p | 38453 |
21/09/2011 | 248.00p | 250.50p | 248.00p | 250.50p | 88087 |
20/09/2011 | 244.00p | 251.50p | 242.25p | 250.00p | 56946 |
19/09/2011 | 242.00p | 245.00p | 240.00p | 245.00p | 37384 |
16/09/2011 | 239.50p | 245.50p | 236.75p | 243.00p | 42234 |
15/09/2011 | 236.75p | 240.00p | 236.75p | 239.75p | 239424 |
14/09/2011 | 232.00p | 239.00p | 232.00p | 237.00p | 114752 |
13/09/2011 | 235.00p | 238.00p | 233.25p | 235.00p | 30316 |
12/09/2011 | 240.00p | 240.00p | 234.00p | 235.25p | 14069 |
09/09/2011 | 252.50p | 255.75p | 240.25p | 240.25p | 71610 |
08/09/2011 | 257.00p | 258.50p | 252.50p | 255.75p | 57798 |
07/09/2011 | 264.00p | 264.00p | 258.25p | 258.25p | 63340 |
06/09/2011 | 262.00p | 264.00p | 260.75p | 262.25p | 45366 |
05/09/2011 | 266.00p | 267.50p | 262.25p | 263.00p | 204736 |
02/09/2011 | 270.00p | 271.00p | 266.50p | 266.50p | 115074 |
01/09/2011 | 274.50p | 274.50p | 270.50p | 272.50p | 75805 |
31/08/2011 | 273.00p | 278.75p | 269.73p | 276.00p | 73232 |
30/08/2011 | 269.75p | 271.00p | 268.25p | 271.00p | 50881 |
26/08/2011 | 268.00p | 269.00p | 265.75p | 266.00p | 284316 |
25/08/2011 | 269.75p | 272.00p | 268.00p | 268.50p | 401092 |
24/08/2011 | 270.50p | 271.25p | 269.00p | 270.75p | 152860 |
23/08/2011 | 269.00p | 274.00p | 269.00p | 269.00p | 172689 |
22/08/2011 | 271.00p | 271.00p | 268.75p | 269.00p | 348910 |
19/08/2011 | 271.75p | 271.75p | 269.25p | 270.00p | 1575600 |
18/08/2011 | 272.25p | 276.50p | 268.25p | 271.00p | 471198 |
17/08/2011 | 270.50p | 277.75p | 270.50p | 277.00p | 754632 |
16/08/2011 | 275.00p | 278.00p | 270.75p | 276.00p | 336304 |
15/08/2011 | 274.00p | 278.00p | 274.00p | 276.00p | 28504 |
12/08/2011 | 266.25p | 275.00p | 266.25p | 275.00p | 268286 |
11/08/2011 | 273.75p | 273.75p | 267.00p | 268.00p | 21379 |
10/08/2011 | 282.00p | 285.00p | 267.25p | 272.00p | 256799 |
09/08/2011 | 278.00p | 282.75p | 264.75p | 280.00p | 127319 |
08/08/2011 | 304.00p | 313.25p | 275.00p | 281.25p | 606786 |
05/08/2011 | 317.00p | 319.25p | 292.00p | 313.25p | 137134 |
04/08/2011 | 355.25p | 357.90p | 325.00p | 327.00p | 129133 |
03/08/2011 | 365.00p | 369.50p | 355.00p | 355.00p | 76505 |
02/08/2011 | 373.50p | 373.50p | 365.00p | 365.00p | 44364 |
01/08/2011 | 372.75p | 372.75p | 365.29p | 372.50p | 25458 |
29/07/2011 | 372.00p | 372.25p | 367.50p | 369.25p | 124401 |
28/07/2011 | 375.00p | 377.00p | 371.80p | 375.75p | 117978 |
27/07/2011 | 375.75p | 375.75p | 371.75p | 374.25p | 10955 |
26/07/2011 | 365.00p | 372.00p | 362.00p | 372.00p | 183379 |
25/07/2011 | 358.00p | 364.00p | 358.00p | 362.00p | 1086242 |
22/07/2011 | 365.00p | 365.00p | 360.00p | 360.25p | 43495 |
21/07/2011 | 358.50p | 362.31p | 358.50p | 360.00p | 19920 |
20/07/2011 | 360.00p | 364.75p | 358.00p | 362.00p | 23501 |
19/07/2011 | 360.50p | 366.25p | 360.00p | 360.00p | 62876 |
18/07/2011 | 364.00p | 370.00p | 363.00p | 365.00p | 37820 |
15/07/2011 | 360.00p | 370.00p | 360.00p | 368.00p | 17725 |
14/07/2011 | 360.00p | 365.00p | 360.00p | 361.50p | 13406 |
13/07/2011 | 360.00p | 365.75p | 360.00p | 360.25p | 19644 |
12/07/2011 | 366.50p | 366.50p | 360.00p | 365.00p | 10882 |
11/07/2011 | 371.75p | 371.75p | 364.25p | 368.00p | 25864 |
08/07/2011 | 373.00p | 375.50p | 368.00p | 371.00p | 30632 |
07/07/2011 | 376.00p | 376.00p | 367.00p | 371.25p | 54025 |
06/07/2011 | 375.00p | 375.00p | 367.99p | 372.00p | 54012 |
05/07/2011 | 368.00p | 378.00p | 368.00p | 376.75p | 23659 |
04/07/2011 | 366.00p | 370.00p | 360.26p | 370.00p | 48936 |
01/07/2011 | 349.75p | 364.00p | 343.75p | 363.00p | 47088 |
30/06/2011 | 343.50p | 350.00p | 343.50p | 347.75p | 64443 |
29/06/2011 | 348.25p | 350.00p | 345.25p | 347.75p | 77877 |
28/06/2011 | 337.25p | 348.50p | 337.25p | 348.50p | 156458 |
27/06/2011 | 340.00p | 344.23p | 338.50p | 338.50p | 21737 |
24/06/2011 | 347.00p | 347.50p | 340.00p | 340.00p | 22996 |
23/06/2011 | 347.00p | 347.00p | 342.50p | 346.00p | 22186 |
22/06/2011 | 343.50p | 348.50p | 339.75p | 346.75p | 63249 |
21/06/2011 | 345.25p | 345.26p | 337.75p | 338.25p | 41340 |
20/06/2011 | 346.00p | 349.75p | 345.00p | 347.00p | 37651 |
17/06/2011 | 350.00p | 353.25p | 348.00p | 348.00p | 39794 |
16/06/2011 | 359.25p | 359.25p | 350.50p | 350.50p | 69093 |
15/06/2011 | 362.25p | 362.25p | 358.25p | 358.25p | 30882 |
14/06/2011 | 364.00p | 366.25p | 358.00p | 363.50p | 99614 |
13/06/2011 | 366.25p | 368.00p | 358.00p | 358.00p | 20446 |
10/06/2011 | 370.25p | 370.25p | 364.50p | 368.00p | 43636 |
09/06/2011 | 373.00p | 373.00p | 368.25p | 371.00p | 32053 |
08/06/2011 | 373.75p | 376.25p | 369.00p | 369.00p | 60651 |
07/06/2011 | 374.00p | 380.00p | 371.00p | 377.50p | 43208 |
06/06/2011 | 379.50p | 379.50p | 371.50p | 379.50p | 36852 |
03/06/2011 | 379.75p | 379.75p | 370.00p | 376.75p | 91554 |
02/06/2011 | 382.00p | 382.00p | 371.25p | 379.00p | 92318 |
01/06/2011 | 390.00p | 392.00p | 375.25p | 379.25p | 474051 |
31/05/2011 | 373.00p | 397.00p | 372.00p | 393.50p | 943366 |
27/05/2011 | 362.75p | 373.00p | 360.50p | 372.00p | 88049 |
26/05/2011 | 357.00p | 369.00p | 354.50p | 369.00p | 202892 |
25/05/2011 | 350.00p | 359.75p | 340.00p | 355.00p | 220089 |
24/05/2011 | 356.00p | 359.24p | 350.00p | 350.00p | 124153 |
23/05/2011 | 358.00p | 365.00p | 355.43p | 357.75p | 118466 |
20/05/2011 | 350.00p | 364.25p | 347.25p | 364.25p | 194522 |
19/05/2011 | 338.00p | 349.00p | 334.69p | 349.00p | 51726 |
18/05/2011 | 321.00p | 336.25p | 321.00p | 334.00p | 373951 |
17/05/2011 | 326.00p | 326.00p | 320.00p | 323.50p | 66387 |
16/05/2011 | 325.25p | 326.50p | 320.50p | 326.00p | 42100 |
13/05/2011 | 325.00p | 337.31p | 320.00p | 320.00p | 54173 |
12/05/2011 | 322.25p | 327.50p | 321.00p | 324.00p | 38342 |
11/05/2011 | 335.75p | 335.75p | 320.00p | 320.00p | 83778 |
10/05/2011 | 334.00p | 340.00p | 334.00p | 338.50p | 41554 |
09/05/2011 | 335.00p | 338.50p | 335.00p | 335.00p | 41095 |
06/05/2011 | 335.50p | 339.50p | 335.00p | 338.25p | 23676 |
05/05/2011 | 340.00p | 342.00p | 335.00p | 335.00p | 918326 |
04/05/2011 | 337.25p | 342.00p | 331.00p | 342.00p | 198821 |
03/05/2011 | 342.00p | 342.00p | 337.00p | 341.00p | 41614 |
28/04/2011 | 338.00p | 340.50p | 336.50p | 336.50p | 58637 |
27/04/2011 | 336.50p | 341.25p | 336.50p | 340.50p | 34366 |
26/04/2011 | 332.00p | 341.50p | 332.00p | 341.50p | 160959 |
21/04/2011 | 334.00p | 339.00p | 332.00p | 335.00p | 60022 |
20/04/2011 | 326.75p | 338.00p | 326.50p | 338.00p | 57020 |
19/04/2011 | 326.50p | 328.50p | 325.75p | 327.00p | 46480 |
18/04/2011 | 330.00p | 330.75p | 322.50p | 323.00p | 118657 |
15/04/2011 | 332.50p | 332.75p | 330.00p | 330.50p | 34017 |
14/04/2011 | 337.00p | 341.00p | 330.00p | 330.00p | 78992 |
13/04/2011 | 344.25p | 344.25p | 337.00p | 339.00p | 80283 |
12/04/2011 | 342.75p | 342.75p | 337.25p | 338.00p | 82972 |
11/04/2011 | 343.25p | 343.29p | 337.50p | 341.75p | 78526 |
08/04/2011 | 343.00p | 345.00p | 338.50p | 345.00p | 45280 |
07/04/2011 | 345.50p | 345.50p | 339.00p | 344.00p | 107472 |
06/04/2011 | 345.00p | 345.00p | 338.00p | 345.00p | 122575 |
05/04/2011 | 346.50p | 346.50p | 338.25p | 344.25p | 99522 |
04/04/2011 | 342.50p | 350.00p | 340.63p | 343.75p | 211245 |
01/04/2011 | 350.00p | 350.00p | 332.25p | 341.00p | 227550 |
31/03/2011 | 350.00p | 350.00p | 340.00p | 346.50p | 100978 |
30/03/2011 | 346.25p | 350.00p | 342.75p | 350.00p | 152865 |
29/03/2011 | 338.25p | 346.00p | 333.47p | 341.50p | 168921 |
28/03/2011 | 335.00p | 342.00p | 334.25p | 335.00p | 183274 |
25/03/2011 | 324.75p | 335.00p | 321.00p | 335.00p | 363486 |
24/03/2011 | 319.75p | 325.00p | 317.00p | 319.50p | 136865 |
23/03/2011 | 315.00p | 320.25p | 313.25p | 320.25p | 136698 |
22/03/2011 | 308.75p | 317.75p | 305.25p | 316.25p | 172087 |
21/03/2011 | 303.00p | 309.00p | 300.00p | 309.00p | 136000 |
18/03/2011 | 297.00p | 303.75p | 293.00p | 303.00p | 186331 |
17/03/2011 | 297.25p | 299.50p | 292.25p | 297.00p | 195361 |
16/03/2011 | 302.50p | 302.50p | 300.00p | 302.50p | 76226 |
15/03/2011 | 299.25p | 302.75p | 293.00p | 302.75p | 103288 |
14/03/2011 | 305.00p | 305.20p | 298.00p | 299.00p | 247109 |
11/03/2011 | 296.00p | 306.00p | 295.81p | 306.00p | 57619 |
10/03/2011 | 303.25p | 303.25p | 296.75p | 298.00p | 72298 |
09/03/2011 | 283.00p | 300.00p | 281.00p | 300.00p | 494512 |
08/03/2011 | 281.75p | 284.06p | 278.00p | 278.00p | 23248 |
07/03/2011 | 282.25p | 284.75p | 279.73p | 280.50p | 26341 |
04/03/2011 | 282.50p | 284.75p | 278.25p | 282.50p | 26108 |
03/03/2011 | 281.50p | 285.00p | 280.00p | 281.00p | 349215 |
02/03/2011 | 280.50p | 284.25p | 280.50p | 281.50p | 80015 |
01/03/2011 | 281.00p | 284.50p | 280.00p | 283.00p | 74521 |
28/02/2011 | 284.50p | 287.00p | 279.68p | 283.00p | 25186 |
25/02/2011 | 282.25p | 288.00p | 280.75p | 284.50p | 142964 |
24/02/2011 | 289.75p | 289.75p | 281.50p | 285.00p | 9352 |
23/02/2011 | 288.75p | 288.75p | 280.25p | 285.25p | 28708 |
22/02/2011 | 282.50p | 290.00p | 282.50p | 290.00p | 6371 |
21/02/2011 | 278.00p | 286.89p | 277.86p | 282.00p | 17010 |
18/02/2011 | 274.00p | 279.50p | 274.00p | 279.50p | 2490329 |
17/02/2011 | 281.00p | 283.25p | 275.00p | 277.75p | 27467 |
16/02/2011 | 281.00p | 283.00p | 281.00p | 283.00p | 5228 |
15/02/2011 | 284.46p | 287.00p | 282.50p | 285.00p | 451866 |
14/02/2011 | 283.06p | 287.25p | 283.06p | 287.25p | 14259 |
11/02/2011 | 285.25p | 289.75p | 285.00p | 289.75p | 189646 |
10/02/2011 | 288.25p | 290.00p | 285.00p | 290.00p | 44084 |
09/02/2011 | 285.00p | 290.00p | 280.08p | 290.00p | 399209 |
08/02/2011 | 284.00p | 284.00p | 280.50p | 281.25p | 61705 |
07/02/2011 | 285.00p | 285.00p | 279.00p | 280.75p | 27298 |
04/02/2011 | 278.25p | 282.50p | 278.00p | 282.50p | 14013 |
03/02/2011 | 284.25p | 285.00p | 280.34p | 282.25p | 38549 |
02/02/2011 | 282.00p | 284.25p | 281.50p | 284.00p | 2048 |
01/02/2011 | 277.00p | 285.00p | 277.00p | 283.00p | 95934 |
31/01/2011 | 277.50p | 282.00p | 277.41p | 282.00p | 9132 |
28/01/2011 | 281.00p | 283.00p | 276.45p | 279.75p | 45050 |
27/01/2011 | 286.00p | 286.00p | 278.00p | 278.50p | 14692 |
26/01/2011 | 286.00p | 287.00p | 282.50p | 282.50p | 75062 |
25/01/2011 | 281.25p | 290.00p | 281.25p | 282.75p | 110012 |
24/01/2011 | 286.25p | 287.00p | 282.44p | 287.00p | 37912 |
21/01/2011 | 284.75p | 288.00p | 280.00p | 288.00p | 34920 |
20/01/2011 | 283.50p | 287.00p | 280.00p | 280.00p | 112529 |
19/01/2011 | 279.75p | 287.00p | 277.38p | 282.00p | 302327 |
18/01/2011 | 276.75p | 279.61p | 273.81p | 279.00p | 19550 |
17/01/2011 | 278.00p | 278.80p | 270.00p | 271.50p | 16272 |
14/01/2011 | 270.00p | 278.50p | 270.00p | 276.50p | 33496 |
13/01/2011 | 280.25p | 285.00p | 270.00p | 271.50p | 438716 |
12/01/2011 | 281.75p | 289.30p | 280.75p | 287.00p | 28606 |
11/01/2011 | 267.00p | 287.00p | 267.00p | 282.50p | 146359 |
10/01/2011 | 270.00p | 274.89p | 267.57p | 270.00p | 19886 |
07/01/2011 | 270.00p | 275.00p | 269.50p | 273.00p | 23776 |
06/01/2011 | 273.50p | 277.00p | 270.00p | 270.00p | 43283 |
05/01/2011 | 273.00p | 279.50p | 271.00p | 273.50p | 524883 |
04/01/2011 | 277.00p | 278.16p | 270.00p | 275.50p | 48539 |
31/12/2010 | 271.50p | 277.50p | 269.00p | 277.50p | 27507 |
30/12/2010 | 267.00p | 272.50p | 264.41p | 271.50p | 39630 |
29/12/2010 | 265.00p | 268.00p | 259.75p | 267.25p | 151508 |
24/12/2010 | 259.50p | 262.00p | 257.94p | 262.00p | 11884 |
23/12/2010 | 257.00p | 267.50p | 253.25p | 263.00p | 221289 |
22/12/2010 | 254.50p | 260.00p | 250.50p | 260.00p | 57488 |
21/12/2010 | 255.25p | 255.40p | 249.25p | 252.50p | 46489 |
20/12/2010 | 269.00p | 269.25p | 258.50p | 260.00p | 316679 |
17/12/2010 | 266.75p | 266.75p | 261.00p | 263.50p | 118414 |
16/12/2010 | 248.00p | 267.00p | 248.00p | 267.00p | 539950 |
*Close Price adjusted for both dividends and splits