Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2010 | 233.75p | 240.69p | 233.75p | 235.25p | 50981 |
01/12/2010 | 235.00p | 245.00p | 235.00p | 237.50p | 29644 |
30/11/2010 | 235.25p | 241.00p | 235.00p | 235.00p | 165877 |
29/11/2010 | 236.50p | 240.32p | 235.50p | 235.50p | 255027 |
26/11/2010 | 244.00p | 244.00p | 228.44p | 235.50p | 119232 |
25/11/2010 | 242.00p | 246.75p | 242.00p | 244.25p | 19149 |
24/11/2010 | 243.50p | 243.50p | 237.50p | 237.50p | 66457 |
23/11/2010 | 242.00p | 245.25p | 238.25p | 238.25p | 110315 |
22/11/2010 | 250.00p | 250.24p | 242.36p | 247.50p | 51875 |
19/11/2010 | 252.25p | 252.50p | 244.50p | 250.00p | 70768 |
18/11/2010 | 254.00p | 254.33p | 250.25p | 254.00p | 29936 |
17/11/2010 | 250.00p | 257.25p | 249.00p | 250.75p | 210421 |
16/11/2010 | 245.50p | 257.84p | 244.00p | 252.50p | 383498 |
15/11/2010 | 238.00p | 252.25p | 230.00p | 245.75p | 85767 |
12/11/2010 | 234.50p | 250.00p | 227.00p | 236.75p | 314757 |
11/11/2010 | 275.00p | 275.00p | 237.97p | 238.00p | 1562001 |
10/11/2010 | 292.00p | 292.00p | 285.00p | 287.25p | 53674 |
09/11/2010 | 298.25p | 298.60p | 290.44p | 292.00p | 100103 |
08/11/2010 | 292.50p | 302.00p | 292.50p | 296.00p | 34697 |
05/11/2010 | 285.00p | 297.50p | 284.78p | 289.25p | 119617 |
04/11/2010 | 287.00p | 291.00p | 284.00p | 284.00p | 40859 |
03/11/2010 | 288.25p | 289.53p | 284.00p | 284.00p | 186416 |
02/11/2010 | 300.00p | 307.75p | 289.00p | 289.75p | 51847 |
01/11/2010 | 306.00p | 309.50p | 293.50p | 297.00p | 148413 |
29/10/2010 | 310.00p | 310.00p | 298.00p | 303.25p | 121777 |
28/10/2010 | 304.75p | 310.00p | 300.00p | 306.75p | 63615 |
27/10/2010 | 306.00p | 306.00p | 297.00p | 302.50p | 1160763 |
26/10/2010 | 305.00p | 305.00p | 295.50p | 299.00p | 37743 |
25/10/2010 | 298.00p | 305.00p | 296.22p | 305.00p | 22286 |
22/10/2010 | 298.00p | 300.00p | 295.00p | 296.25p | 133483 |
21/10/2010 | 287.00p | 302.00p | 287.00p | 297.00p | 203682 |
20/10/2010 | 282.00p | 287.00p | 279.00p | 287.00p | 38437 |
19/10/2010 | 280.00p | 287.00p | 279.75p | 286.50p | 29334 |
18/10/2010 | 285.00p | 289.79p | 285.00p | 287.00p | 46216 |
15/10/2010 | 285.00p | 285.50p | 283.00p | 285.50p | 40867 |
14/10/2010 | 287.00p | 288.75p | 281.10p | 286.00p | 38515 |
13/10/2010 | 291.25p | 291.25p | 281.31p | 287.75p | 64022 |
12/10/2010 | 290.00p | 290.00p | 284.00p | 289.50p | 91867 |
11/10/2010 | 290.25p | 293.00p | 289.78p | 293.00p | 31605 |
08/10/2010 | 290.25p | 290.25p | 289.25p | 289.25p | 1458 |
07/10/2010 | 287.75p | 291.75p | 287.00p | 288.75p | 13730 |
06/10/2010 | 287.25p | 294.50p | 285.75p | 287.75p | 27527 |
05/10/2010 | 290.00p | 293.00p | 290.00p | 290.00p | 2509 |
04/10/2010 | 292.00p | 298.53p | 289.00p | 290.50p | 207958 |
01/10/2010 | 285.50p | 295.00p | 285.50p | 295.00p | 156942 |
30/09/2010 | 290.00p | 292.25p | 286.00p | 286.00p | 13067 |
29/09/2010 | 290.00p | 292.00p | 286.25p | 291.75p | 17492 |
28/09/2010 | 289.50p | 289.50p | 287.00p | 287.25p | 17789 |
27/09/2010 | 290.00p | 302.00p | 290.00p | 299.75p | 56503 |
24/09/2010 | 290.00p | 297.00p | 286.00p | 291.25p | 35988 |
23/09/2010 | 296.75p | 296.75p | 285.00p | 295.00p | 286367 |
22/09/2010 | 286.25p | 291.00p | 280.45p | 290.00p | 23242 |
21/09/2010 | 293.75p | 295.00p | 286.00p | 295.00p | 18028 |
20/09/2010 | 282.00p | 300.00p | 282.00p | 295.00p | 80743 |
17/09/2010 | 295.00p | 295.00p | 279.75p | 279.75p | 86109 |
16/09/2010 | 299.00p | 299.00p | 290.00p | 290.00p | 51409 |
15/09/2010 | 296.25p | 303.00p | 293.00p | 293.50p | 108374 |
14/09/2010 | 286.25p | 295.00p | 283.00p | 292.00p | 60276 |
13/09/2010 | 278.25p | 295.00p | 278.25p | 295.00p | 440392 |
10/09/2010 | 280.00p | 290.00p | 280.00p | 286.75p | 663761 |
09/09/2010 | 276.00p | 290.00p | 276.00p | 287.00p | 99776 |
08/09/2010 | 273.25p | 283.25p | 273.25p | 276.00p | 47207 |
07/09/2010 | 276.25p | 277.00p | 274.86p | 276.00p | 126609 |
06/09/2010 | 270.00p | 278.25p | 268.50p | 277.00p | 80301 |
03/09/2010 | 263.00p | 275.00p | 263.00p | 265.00p | 81511 |
02/09/2010 | 263.00p | 272.75p | 263.00p | 263.00p | 554282 |
01/09/2010 | 265.00p | 271.00p | 263.75p | 268.50p | 160113 |
31/08/2010 | 263.25p | 278.50p | 263.25p | 278.50p | 11781 |
27/08/2010 | 265.00p | 269.75p | 263.00p | 264.00p | 86077 |
26/08/2010 | 269.00p | 270.00p | 265.00p | 270.00p | 41103 |
25/08/2010 | 265.00p | 270.00p | 265.00p | 268.25p | 314711 |
24/08/2010 | 267.00p | 273.00p | 266.75p | 268.75p | 75605 |
23/08/2010 | 275.00p | 280.00p | 264.50p | 275.00p | 142097 |
20/08/2010 | 282.00p | 282.00p | 275.00p | 275.00p | 85220 |
19/08/2010 | 267.00p | 280.00p | 267.00p | 271.00p | 299212 |
18/08/2010 | 267.00p | 270.00p | 267.00p | 267.50p | 15470 |
17/08/2010 | 265.00p | 273.50p | 265.00p | 267.00p | 42584 |
16/08/2010 | 270.00p | 282.75p | 265.00p | 266.50p | 265382 |
13/08/2010 | 275.00p | 285.00p | 270.00p | 273.50p | 184338 |
12/08/2010 | 270.00p | 289.00p | 270.00p | 276.75p | 65040 |
11/08/2010 | 275.00p | 279.00p | 272.75p | 275.50p | 375010 |
10/08/2010 | 280.00p | 280.00p | 267.00p | 270.00p | 329986 |
09/08/2010 | 299.50p | 299.50p | 277.00p | 280.00p | 487625 |
06/08/2010 | 304.00p | 304.00p | 293.00p | 294.00p | 71345 |
05/08/2010 | 290.00p | 300.00p | 290.00p | 300.00p | 109793 |
04/08/2010 | 290.00p | 299.25p | 290.00p | 290.00p | 10494 |
03/08/2010 | 295.00p | 300.80p | 286.50p | 300.00p | 97129 |
02/08/2010 | 288.00p | 295.00p | 285.00p | 285.00p | 33412 |
30/07/2010 | 290.00p | 299.75p | 288.00p | 288.00p | 18362 |
29/07/2010 | 290.00p | 301.31p | 290.00p | 290.00p | 16248 |
28/07/2010 | 290.00p | 306.21p | 290.00p | 290.00p | 87289 |
27/07/2010 | 306.25p | 306.75p | 295.50p | 295.50p | 25744 |
26/07/2010 | 307.00p | 307.00p | 299.00p | 305.00p | 12784 |
23/07/2010 | 301.00p | 301.00p | 295.00p | 295.00p | 1726 |
22/07/2010 | 303.75p | 303.75p | 290.00p | 290.00p | 23153 |
21/07/2010 | 290.00p | 299.75p | 290.00p | 295.00p | 304570 |
20/07/2010 | 290.00p | 300.56p | 290.00p | 295.50p | 27140 |
19/07/2010 | 301.00p | 307.00p | 290.00p | 290.00p | 7446 |
16/07/2010 | 304.50p | 305.00p | 292.00p | 292.00p | 13287 |
15/07/2010 | 302.25p | 305.75p | 301.00p | 301.00p | 20038 |
14/07/2010 | 300.00p | 310.00p | 299.00p | 310.00p | 39324 |
13/07/2010 | 289.00p | 297.25p | 289.00p | 295.50p | 34656 |
12/07/2010 | 298.00p | 298.00p | 295.00p | 295.00p | 42517 |
09/07/2010 | 294.75p | 298.00p | 293.00p | 298.00p | 32531 |
08/07/2010 | 290.00p | 290.00p | 286.25p | 288.00p | 22568 |
07/07/2010 | 283.00p | 290.00p | 280.00p | 290.00p | 51336 |
06/07/2010 | 280.75p | 291.50p | 280.00p | 286.50p | 60994 |
05/07/2010 | 290.00p | 290.00p | 280.00p | 282.50p | 23373 |
02/07/2010 | 298.25p | 298.25p | 290.75p | 295.00p | 187589 |
01/07/2010 | 312.00p | 312.00p | 297.00p | 300.00p | 26067 |
30/06/2010 | 308.75p | 308.75p | 297.50p | 297.50p | 140803 |
29/06/2010 | 311.25p | 315.25p | 305.00p | 305.00p | 123090 |
28/06/2010 | 310.00p | 311.50p | 307.00p | 311.50p | 57299 |
25/06/2010 | 311.00p | 312.00p | 308.00p | 310.00p | 81617 |
24/06/2010 | 308.75p | 314.20p | 307.00p | 310.00p | 36191 |
23/06/2010 | 308.25p | 314.75p | 307.00p | 314.75p | 97886 |
22/06/2010 | 312.00p | 313.00p | 305.00p | 310.00p | 138148 |
21/06/2010 | 318.50p | 320.00p | 312.25p | 315.00p | 38401 |
18/06/2010 | 325.00p | 325.00p | 313.00p | 313.50p | 102463 |
17/06/2010 | 334.00p | 334.00p | 320.00p | 325.00p | 36923 |
16/06/2010 | 333.50p | 338.21p | 330.00p | 334.00p | 291659 |
15/06/2010 | 333.00p | 340.75p | 330.00p | 333.25p | 84466 |
14/06/2010 | 330.00p | 335.00p | 330.00p | 335.00p | 318735 |
11/06/2010 | 341.00p | 341.00p | 333.00p | 335.00p | 48806 |
10/06/2010 | 330.50p | 339.75p | 330.00p | 339.75p | 53818 |
09/06/2010 | 340.75p | 344.50p | 330.00p | 336.50p | 260259 |
08/06/2010 | 345.00p | 345.60p | 330.75p | 340.00p | 19325 |
07/06/2010 | 332.50p | 345.00p | 330.00p | 343.50p | 34810 |
04/06/2010 | 344.00p | 344.00p | 330.00p | 333.25p | 75018 |
03/06/2010 | 339.75p | 342.00p | 335.00p | 340.00p | 284443 |
02/06/2010 | 341.50p | 341.50p | 332.00p | 338.00p | 285330 |
01/06/2010 | 340.00p | 340.50p | 330.75p | 340.50p | 37630 |
28/05/2010 | 327.00p | 339.00p | 327.00p | 339.00p | 11953 |
27/05/2010 | 331.50p | 332.00p | 326.75p | 332.00p | 78236 |
26/05/2010 | 335.75p | 335.75p | 327.00p | 327.00p | 81966 |
25/05/2010 | 340.00p | 340.00p | 327.25p | 335.75p | 25989 |
24/05/2010 | 339.50p | 340.00p | 335.00p | 340.00p | 20855 |
21/05/2010 | 340.00p | 340.00p | 327.00p | 340.00p | 104324 |
20/05/2010 | 342.00p | 350.25p | 338.00p | 340.00p | 280998 |
19/05/2010 | 350.00p | 353.25p | 343.00p | 353.00p | 156581 |
18/05/2010 | 365.00p | 365.00p | 345.00p | 360.75p | 96429 |
17/05/2010 | 355.00p | 364.50p | 354.00p | 362.50p | 109234 |
14/05/2010 | 362.00p | 362.00p | 353.25p | 359.50p | 19606 |
13/05/2010 | 355.00p | 360.00p | 353.20p | 360.00p | 35831 |
12/05/2010 | 360.00p | 360.00p | 345.00p | 354.00p | 200916 |
11/05/2010 | 354.50p | 354.50p | 348.00p | 349.25p | 98238 |
10/05/2010 | 345.00p | 355.00p | 344.35p | 352.50p | 229175 |
07/05/2010 | 357.00p | 360.75p | 345.00p | 348.50p | 116402 |
06/05/2010 | 357.75p | 364.50p | 350.00p | 360.00p | 42254 |
05/05/2010 | 352.75p | 365.00p | 352.75p | 365.00p | 123741 |
04/05/2010 | 351.50p | 360.60p | 350.00p | 359.00p | 109757 |
30/04/2010 | 357.25p | 363.00p | 353.19p | 362.25p | 51478 |
29/04/2010 | 358.00p | 365.00p | 357.00p | 361.00p | 34738 |
28/04/2010 | 357.00p | 358.00p | 341.64p | 358.00p | 772064 |
27/04/2010 | 368.25p | 368.25p | 352.00p | 352.00p | 196723 |
26/04/2010 | 369.50p | 369.50p | 357.00p | 361.25p | 32438 |
23/04/2010 | 373.00p | 373.00p | 358.75p | 365.00p | 339158 |
22/04/2010 | 372.50p | 372.50p | 364.75p | 365.00p | 68952 |
21/04/2010 | 371.75p | 372.00p | 363.25p | 370.00p | 80727 |
20/04/2010 | 368.25p | 373.00p | 365.00p | 373.00p | 368933 |
19/04/2010 | 370.00p | 373.00p | 368.00p | 373.00p | 76938 |
16/04/2010 | 365.00p | 379.75p | 362.48p | 377.00p | 116183 |
15/04/2010 | 368.50p | 368.50p | 355.00p | 362.00p | 41884 |
14/04/2010 | 365.50p | 366.00p | 350.50p | 366.00p | 185142 |
13/04/2010 | 364.00p | 373.00p | 356.00p | 365.50p | 49255 |
12/04/2010 | 360.00p | 364.00p | 356.25p | 363.00p | 10384 |
09/04/2010 | 355.00p | 363.00p | 355.00p | 363.00p | 63355 |
08/04/2010 | 366.75p | 368.32p | 353.00p | 355.00p | 73737 |
07/04/2010 | 355.00p | 369.00p | 353.90p | 367.25p | 104788 |
06/04/2010 | 350.00p | 355.00p | 344.50p | 350.00p | 102357 |
01/04/2010 | 348.00p | 348.00p | 331.93p | 343.00p | 72428 |
31/03/2010 | 341.00p | 348.00p | 327.50p | 344.50p | 87256 |
30/03/2010 | 338.75p | 341.00p | 326.00p | 340.25p | 1786643 |
29/03/2010 | 349.00p | 349.00p | 332.00p | 333.75p | 43774 |
26/03/2010 | 355.00p | 355.00p | 340.75p | 344.00p | 45822 |
25/03/2010 | 343.25p | 359.50p | 338.00p | 350.00p | 135356 |
24/03/2010 | 334.00p | 340.00p | 328.00p | 337.00p | 119655 |
23/03/2010 | 340.00p | 340.00p | 325.00p | 332.00p | 190918 |
22/03/2010 | 338.50p | 341.00p | 326.25p | 337.00p | 79381 |
19/03/2010 | 335.00p | 343.48p | 326.75p | 326.75p | 965833 |
18/03/2010 | 350.00p | 352.64p | 335.00p | 335.00p | 89376 |
17/03/2010 | 350.00p | 365.00p | 350.00p | 351.00p | 130439 |
16/03/2010 | 350.00p | 366.00p | 343.00p | 356.00p | 66534 |
15/03/2010 | 355.00p | 360.83p | 351.00p | 352.75p | 76791 |
12/03/2010 | 354.00p | 363.58p | 354.00p | 358.50p | 26851 |
11/03/2010 | 364.00p | 370.00p | 356.00p | 356.00p | 105900 |
10/03/2010 | 357.00p | 374.50p | 352.00p | 360.25p | 94423 |
09/03/2010 | 347.00p | 362.00p | 347.00p | 362.00p | 314998 |
08/03/2010 | 343.75p | 344.00p | 330.00p | 341.00p | 45068 |
05/03/2010 | 340.00p | 350.00p | 335.00p | 346.00p | 59113 |
04/03/2010 | 320.00p | 336.00p | 319.28p | 331.50p | 51095 |
03/03/2010 | 315.25p | 322.75p | 313.50p | 318.00p | 50684 |
02/03/2010 | 320.25p | 322.00p | 315.25p | 322.00p | 72693 |
01/03/2010 | 319.75p | 319.80p | 315.00p | 316.50p | 35291 |
26/02/2010 | 313.50p | 320.75p | 305.48p | 320.75p | 84502 |
25/02/2010 | 320.00p | 331.65p | 300.00p | 315.00p | 140546 |
24/02/2010 | 323.75p | 326.20p | 319.90p | 323.00p | 37042 |
23/02/2010 | 318.00p | 333.90p | 318.00p | 329.00p | 21949 |
22/02/2010 | 319.25p | 325.62p | 319.00p | 323.00p | 48635 |
19/02/2010 | 323.00p | 325.61p | 320.00p | 325.50p | 41729 |
*Close Price adjusted for both dividends and splits