Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2010 | 137.00p | 137.50p | 136.00p | 136.50p | 6650 |
02/12/2010 | 137.00p | 137.50p | 136.00p | 137.00p | 18600 |
01/12/2010 | 137.00p | 137.00p | 135.00p | 137.00p | 6284 |
30/11/2010 | 137.00p | 138.00p | 135.00p | 137.00p | 12950 |
29/11/2010 | 137.00p | 139.00p | 136.00p | 137.00p | 21824 |
26/11/2010 | 137.00p | 138.50p | 137.00p | 137.00p | 10000 |
25/11/2010 | 137.00p | 137.00p | 135.00p | 137.00p | 8733 |
24/11/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
23/11/2010 | 137.00p | 138.50p | 135.00p | 137.00p | 18876 |
22/11/2010 | 137.50p | 138.00p | 136.00p | 137.00p | 242677 |
19/11/2010 | 137.50p | 138.50p | 136.00p | 137.50p | 18250 |
18/11/2010 | 137.50p | 138.50p | 136.00p | 137.50p | 28876 |
17/11/2010 | 137.50p | 138.00p | 136.00p | 137.50p | 14900 |
16/11/2010 | 138.50p | 138.75p | 136.40p | 138.00p | 11965 |
15/11/2010 | 138.50p | 139.00p | 137.50p | 138.50p | 821 |
12/11/2010 | 139.00p | 139.00p | 137.00p | 138.50p | 31541 |
11/11/2010 | 139.00p | 140.00p | 139.00p | 139.00p | 1000 |
10/11/2010 | 139.00p | 141.00p | 137.00p | 139.00p | 20385 |
09/11/2010 | 139.00p | 140.00p | 137.00p | 139.00p | 11027 |
08/11/2010 | 139.50p | 140.00p | 137.40p | 139.00p | 2284 |
05/11/2010 | 139.00p | 140.50p | 138.30p | 139.50p | 8000 |
04/11/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
03/11/2010 | 139.00p | 139.93p | 137.50p | 139.00p | 24586 |
02/11/2010 | 139.00p | 140.00p | 138.00p | 139.00p | 16580 |
01/11/2010 | 139.00p | 139.50p | 138.00p | 139.00p | 13890 |
29/10/2010 | 139.00p | 140.00p | 139.00p | 139.00p | 1500 |
28/10/2010 | 139.00p | 140.00p | 138.25p | 139.00p | 5329 |
27/10/2010 | 139.00p | 140.00p | 139.00p | 139.00p | 10256 |
26/10/2010 | 139.00p | 139.00p | 138.00p | 139.00p | 0 |
25/10/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
22/10/2010 | 139.00p | 139.50p | 137.50p | 139.00p | 8666 |
21/10/2010 | 136.50p | 139.00p | 136.50p | 139.00p | 0 |
20/10/2010 | 135.75p | 137.00p | 135.70p | 136.50p | 6834 |
19/10/2010 | 135.00p | 136.00p | 134.00p | 135.75p | 63250 |
18/10/2010 | 135.00p | 136.00p | 134.25p | 135.00p | 9100 |
15/10/2010 | 134.50p | 135.00p | 134.00p | 135.00p | 9256 |
14/10/2010 | 133.50p | 134.80p | 133.50p | 134.50p | 20110 |
13/10/2010 | 132.75p | 135.00p | 132.20p | 133.50p | 9490 |
12/10/2010 | 132.75p | 132.75p | 131.00p | 132.75p | 88375 |
11/10/2010 | 132.75p | 133.50p | 131.75p | 132.75p | 4589 |
08/10/2010 | 132.75p | 133.75p | 132.75p | 132.75p | 396 |
07/10/2010 | 132.75p | 132.99p | 131.00p | 132.75p | 3934 |
06/10/2010 | 132.75p | 133.75p | 131.85p | 132.75p | 800 |
05/10/2010 | 132.75p | 133.00p | 131.50p | 132.75p | 14297 |
04/10/2010 | 132.75p | 134.00p | 132.00p | 132.75p | 155 |
01/10/2010 | 132.75p | 133.00p | 131.00p | 132.75p | 4900 |
30/09/2010 | 132.75p | 133.00p | 131.00p | 132.75p | 2680 |
29/09/2010 | 132.50p | 133.50p | 131.00p | 132.75p | 5073 |
28/09/2010 | 132.50p | 134.00p | 132.00p | 132.50p | 10000 |
27/09/2010 | 132.50p | 133.00p | 131.00p | 132.50p | 2269 |
24/09/2010 | 132.50p | 134.00p | 132.50p | 132.50p | 0 |
23/09/2010 | 132.50p | 134.00p | 132.50p | 132.50p | 0 |
22/09/2010 | 132.75p | 134.00p | 132.00p | 132.50p | 5222 |
21/09/2010 | 132.75p | 134.00p | 132.75p | 132.75p | 0 |
20/09/2010 | 132.75p | 134.00p | 132.25p | 132.75p | 3837 |
17/09/2010 | 132.75p | 134.00p | 132.25p | 132.75p | 3000 |
16/09/2010 | 133.00p | 133.00p | 131.00p | 132.75p | 3786 |
15/09/2010 | 133.00p | 134.00p | 132.25p | 133.00p | 17205 |
14/09/2010 | 133.00p | 133.00p | 131.75p | 133.00p | 8531 |
13/09/2010 | 133.25p | 133.49p | 131.50p | 133.00p | 5000 |
10/09/2010 | 133.25p | 134.50p | 133.25p | 133.25p | 112 |
09/09/2010 | 133.00p | 133.25p | 131.50p | 133.25p | 0 |
08/09/2010 | 133.25p | 133.75p | 131.50p | 133.25p | 1425 |
07/09/2010 | 133.25p | 133.50p | 132.00p | 133.25p | 10675 |
06/09/2010 | 133.50p | 133.50p | 132.00p | 133.50p | 11370 |
03/09/2010 | 133.75p | 133.75p | 132.00p | 133.50p | 10000 |
02/09/2010 | 133.75p | 134.50p | 133.00p | 133.75p | 6628 |
01/09/2010 | 133.75p | 133.75p | 131.00p | 133.75p | 9000 |
31/08/2010 | 134.00p | 134.00p | 132.00p | 133.75p | 6328 |
27/08/2010 | 134.75p | 136.50p | 133.50p | 134.75p | 3336 |
26/08/2010 | 134.75p | 134.75p | 134.50p | 134.75p | 0 |
25/08/2010 | 134.75p | 135.00p | 134.75p | 134.75p | 0 |
24/08/2010 | 135.50p | 135.50p | 134.50p | 135.50p | 0 |
23/08/2010 | 135.50p | 135.50p | 134.50p | 135.50p | 4100 |
20/08/2010 | 135.50p | 135.50p | 135.25p | 135.50p | 0 |
19/08/2010 | 135.50p | 135.75p | 135.50p | 135.50p | 0 |
18/08/2010 | 135.50p | 136.25p | 135.50p | 135.50p | 0 |
17/08/2010 | 135.50p | 136.25p | 134.50p | 135.50p | 1953 |
16/08/2010 | 135.50p | 135.50p | 134.00p | 135.50p | 1000 |
13/08/2010 | 135.50p | 136.25p | 135.50p | 135.50p | 5882 |
12/08/2010 | 136.25p | 136.25p | 135.50p | 135.50p | 0 |
11/08/2010 | 136.25p | 137.00p | 136.25p | 136.25p | 1450 |
10/08/2010 | 136.75p | 138.00p | 135.00p | 136.25p | 12046 |
09/08/2010 | 136.75p | 136.75p | 136.50p | 136.75p | 0 |
06/08/2010 | 136.75p | 138.50p | 136.50p | 136.75p | 418 |
05/08/2010 | 136.75p | 136.75p | 135.00p | 136.75p | 3760 |
04/08/2010 | 136.75p | 136.75p | 135.00p | 136.75p | 7421 |
03/08/2010 | 136.75p | 136.75p | 135.00p | 136.75p | 29542 |
02/08/2010 | 136.75p | 138.00p | 135.00p | 136.75p | 13278 |
30/07/2010 | 136.75p | 138.00p | 135.10p | 136.75p | 539 |
29/07/2010 | 136.75p | 136.75p | 136.50p | 136.75p | 0 |
28/07/2010 | 136.75p | 136.75p | 136.50p | 136.75p | 0 |
27/07/2010 | 136.75p | 138.50p | 136.50p | 136.75p | 329 |
26/07/2010 | 137.50p | 138.00p | 136.00p | 137.50p | 1418 |
23/07/2010 | 137.50p | 137.50p | 136.50p | 137.50p | 10592 |
22/07/2010 | 137.50p | 138.50p | 137.50p | 137.50p | 889 |
21/07/2010 | 139.00p | 139.50p | 138.00p | 138.50p | 1061 |
20/07/2010 | 139.25p | 139.25p | 137.50p | 139.00p | 7345 |
19/07/2010 | 139.75p | 139.75p | 138.50p | 139.50p | 12970 |
16/07/2010 | 139.75p | 140.00p | 138.50p | 139.75p | 2080 |
15/07/2010 | 139.75p | 140.00p | 138.50p | 139.75p | 4675 |
14/07/2010 | 139.75p | 139.75p | 138.50p | 139.75p | 1901 |
13/07/2010 | 139.75p | 140.50p | 139.00p | 139.75p | 1297 |
12/07/2010 | 140.00p | 140.50p | 138.50p | 139.75p | 9785 |
09/07/2010 | 139.75p | 139.75p | 138.50p | 139.75p | 0 |
08/07/2010 | 139.75p | 140.50p | 138.50p | 139.75p | 406 |
07/07/2010 | 140.00p | 140.00p | 138.50p | 139.75p | 0 |
06/07/2010 | 140.50p | 141.50p | 139.00p | 140.50p | 15023 |
05/07/2010 | 141.00p | 141.50p | 140.00p | 140.50p | 12953 |
02/07/2010 | 141.00p | 142.00p | 139.50p | 141.00p | 2456 |
01/07/2010 | 141.00p | 142.00p | 141.00p | 141.00p | 0 |
30/06/2010 | 143.00p | 143.00p | 140.00p | 141.50p | 6997 |
29/06/2010 | 143.00p | 143.00p | 141.50p | 143.00p | 0 |
28/06/2010 | 143.00p | 143.74p | 141.50p | 143.00p | 12620 |
25/06/2010 | 143.00p | 143.00p | 142.00p | 143.00p | 2733 |
24/06/2010 | 143.00p | 143.85p | 141.50p | 143.00p | 201000 |
23/06/2010 | 143.00p | 143.80p | 141.50p | 143.00p | 500 |
22/06/2010 | 143.00p | 143.00p | 142.00p | 143.00p | 0 |
21/06/2010 | 143.00p | 144.00p | 142.50p | 143.00p | 88069 |
18/06/2010 | 142.50p | 143.95p | 142.50p | 143.00p | 4756 |
17/06/2010 | 141.00p | 143.95p | 141.00p | 142.50p | 17001 |
16/06/2010 | 139.00p | 141.85p | 139.00p | 141.00p | 11150 |
15/06/2010 | 138.75p | 138.87p | 137.00p | 138.75p | 5000 |
14/06/2010 | 138.50p | 138.95p | 137.00p | 138.75p | 7374 |
11/06/2010 | 138.00p | 138.86p | 136.50p | 138.50p | 5000 |
10/06/2010 | 138.00p | 139.00p | 136.50p | 138.00p | 107 |
09/06/2010 | 138.00p | 138.50p | 136.50p | 138.00p | 21893 |
08/06/2010 | 137.50p | 139.00p | 136.50p | 138.00p | 702 |
07/06/2010 | 137.50p | 137.50p | 136.00p | 137.50p | 3311 |
04/06/2010 | 138.50p | 138.50p | 135.00p | 138.50p | 3920825 |
03/06/2010 | 138.50p | 138.50p | 137.10p | 138.50p | 7874 |
02/06/2010 | 138.00p | 138.00p | 136.35p | 138.00p | 300 |
01/06/2010 | 138.25p | 138.50p | 136.25p | 138.25p | 1182 |
28/05/2010 | 137.75p | 139.00p | 136.75p | 138.25p | 5082 |
27/05/2010 | 137.75p | 139.50p | 137.75p | 137.75p | 341 |
26/05/2010 | 138.00p | 139.00p | 137.50p | 138.00p | 1350 |
25/05/2010 | 138.50p | 138.50p | 136.60p | 138.00p | 2500 |
24/05/2010 | 138.50p | 139.00p | 137.10p | 138.50p | 2259 |
21/05/2010 | 139.00p | 139.50p | 138.10p | 139.00p | 2966 |
20/05/2010 | 139.25p | 139.25p | 137.50p | 139.25p | 16379 |
19/05/2010 | 139.25p | 139.25p | 138.60p | 139.25p | 2900 |
18/05/2010 | 139.25p | 139.25p | 137.50p | 139.25p | 8084 |
17/05/2010 | 139.00p | 139.25p | 137.50p | 139.25p | 4200 |
14/05/2010 | 139.25p | 139.25p | 137.50p | 139.25p | 12500 |
13/05/2010 | 139.25p | 139.90p | 137.50p | 139.25p | 5806 |
12/05/2010 | 139.00p | 139.80p | 137.50p | 139.00p | 32032 |
11/05/2010 | 139.00p | 139.00p | 138.00p | 139.00p | 10715 |
10/05/2010 | 139.50p | 141.50p | 138.10p | 139.75p | 3439 |
07/05/2010 | 139.25p | 140.00p | 138.00p | 139.00p | 50702 |
06/05/2010 | 140.25p | 140.74p | 138.50p | 140.25p | 15226 |
05/05/2010 | 140.25p | 140.25p | 138.50p | 140.25p | 4754 |
04/05/2010 | 140.25p | 140.75p | 139.60p | 140.25p | 3800 |
30/04/2010 | 140.25p | 140.50p | 138.50p | 140.25p | 1540 |
29/04/2010 | 139.50p | 140.00p | 137.50p | 139.50p | 19006 |
28/04/2010 | 141.00p | 141.00p | 139.25p | 140.75p | 8504 |
27/04/2010 | 141.00p | 141.00p | 139.50p | 141.00p | 5500 |
26/04/2010 | 141.00p | 141.99p | 139.50p | 141.00p | 8713 |
23/04/2010 | 140.75p | 141.50p | 140.75p | 141.00p | 2250 |
22/04/2010 | 140.75p | 141.50p | 139.50p | 140.75p | 11598 |
21/04/2010 | 140.50p | 141.50p | 140.50p | 141.00p | 3275 |
20/04/2010 | 140.50p | 141.00p | 139.75p | 140.50p | 5870 |
19/04/2010 | 140.50p | 141.00p | 140.00p | 140.50p | 11110 |
16/04/2010 | 140.50p | 141.50p | 139.50p | 140.50p | 4726 |
15/04/2010 | 140.50p | 141.50p | 140.10p | 140.50p | 5715 |
14/04/2010 | 140.50p | 141.50p | 140.50p | 140.50p | 12862 |
13/04/2010 | 140.50p | 141.50p | 140.00p | 140.50p | 101582 |
12/04/2010 | 140.50p | 141.00p | 139.50p | 140.50p | 31322 |
09/04/2010 | 140.50p | 141.00p | 139.50p | 140.50p | 43801 |
08/04/2010 | 139.75p | 141.00p | 138.50p | 139.75p | 41061 |
07/04/2010 | 139.75p | 140.49p | 138.50p | 139.75p | 5250 |
06/04/2010 | 139.75p | 140.50p | 138.50p | 139.75p | 39285 |
01/04/2010 | 139.75p | 140.49p | 138.50p | 139.75p | 5929 |
31/03/2010 | 139.75p | 140.00p | 138.50p | 139.75p | 22284 |
30/03/2010 | 140.00p | 140.25p | 139.50p | 140.00p | 5384 |
29/03/2010 | 140.00p | 141.00p | 138.50p | 140.00p | 4103 |
26/03/2010 | 139.50p | 140.50p | 138.50p | 140.00p | 11383 |
25/03/2010 | 137.00p | 140.00p | 137.00p | 139.00p | 100992 |
24/03/2010 | 138.00p | 138.80p | 137.00p | 138.00p | 156691 |
23/03/2010 | 138.00p | 138.90p | 137.00p | 138.00p | 23004 |
22/03/2010 | 137.00p | 137.50p | 136.50p | 137.00p | 0 |
19/03/2010 | 137.00p | 137.50p | 135.50p | 137.00p | 17018 |
18/03/2010 | 137.00p | 137.50p | 136.50p | 137.00p | 0 |
17/03/2010 | 136.75p | 137.50p | 136.50p | 137.00p | 7200 |
16/03/2010 | 136.00p | 137.25p | 135.10p | 136.25p | 6463 |
15/03/2010 | 135.00p | 136.70p | 135.00p | 135.50p | 11609 |
12/03/2010 | 134.50p | 135.80p | 134.00p | 135.00p | 57396 |
11/03/2010 | 134.50p | 134.75p | 134.00p | 134.50p | 48400 |
10/03/2010 | 134.50p | 135.00p | 133.50p | 134.50p | 15975 |
09/03/2010 | 134.50p | 135.50p | 134.10p | 134.50p | 3773 |
08/03/2010 | 134.50p | 135.50p | 134.10p | 134.50p | 30371 |
05/03/2010 | 134.50p | 135.00p | 133.50p | 134.50p | 24569 |
04/03/2010 | 134.50p | 134.75p | 133.50p | 134.50p | 23271 |
03/03/2010 | 134.50p | 134.90p | 133.50p | 134.50p | 32080 |
02/03/2010 | 132.50p | 135.00p | 132.50p | 134.50p | 36236 |
01/03/2010 | 131.00p | 131.00p | 129.50p | 131.00p | 0 |
26/02/2010 | 130.00p | 131.50p | 129.50p | 131.00p | 41550 |
25/02/2010 | 129.75p | 130.00p | 128.50p | 129.75p | 7231 |
24/02/2010 | 129.75p | 129.75p | 128.50p | 129.75p | 2500 |
23/02/2010 | 129.75p | 129.95p | 128.50p | 129.75p | 3000 |
22/02/2010 | 129.25p | 130.00p | 128.50p | 129.75p | 2900 |
*Close Price adjusted for both dividends and splits