Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2010 | 320.00p | 322.89p | 313.33p | 313.50p | 31213 |
10/12/2010 | 315.00p | 317.42p | 312.36p | 314.00p | 22656 |
09/12/2010 | 320.00p | 325.00p | 313.00p | 322.00p | 100376 |
08/12/2010 | 300.00p | 317.00p | 300.00p | 314.00p | 29085 |
07/12/2010 | 297.00p | 307.09p | 294.00p | 306.00p | 42586 |
06/12/2010 | 300.00p | 312.00p | 296.00p | 301.00p | 47078 |
03/12/2010 | 305.00p | 310.00p | 298.00p | 306.50p | 39917 |
02/12/2010 | 304.00p | 304.50p | 298.25p | 301.50p | 10513 |
01/12/2010 | 301.00p | 304.00p | 296.00p | 304.00p | 11914 |
30/11/2010 | 287.50p | 301.00p | 287.50p | 287.50p | 51354 |
29/11/2010 | 296.00p | 300.00p | 286.11p | 296.50p | 43839 |
26/11/2010 | 291.00p | 297.00p | 291.00p | 291.00p | 3501 |
25/11/2010 | 295.00p | 298.00p | 285.00p | 294.00p | 20254 |
24/11/2010 | 285.00p | 295.00p | 285.00p | 290.00p | 20970 |
23/11/2010 | 293.00p | 293.89p | 282.00p | 288.50p | 100335 |
22/11/2010 | 302.00p | 304.79p | 297.00p | 299.75p | 24988 |
19/11/2010 | 298.00p | 307.00p | 296.02p | 297.00p | 43170 |
18/11/2010 | 302.50p | 309.49p | 300.00p | 307.00p | 16512 |
17/11/2010 | 305.00p | 311.10p | 302.00p | 302.50p | 31557 |
16/11/2010 | 312.25p | 319.00p | 310.00p | 310.00p | 10176 |
15/11/2010 | 324.00p | 325.00p | 316.00p | 318.00p | 18356 |
12/11/2010 | 330.00p | 330.00p | 320.00p | 324.75p | 17248 |
11/11/2010 | 324.75p | 329.89p | 320.11p | 329.00p | 21849 |
10/11/2010 | 322.00p | 335.75p | 317.50p | 335.75p | 117240 |
09/11/2010 | 319.00p | 325.00p | 316.21p | 320.50p | 125155 |
08/11/2010 | 312.00p | 319.00p | 303.00p | 314.50p | 43240 |
05/11/2010 | 312.00p | 312.00p | 302.00p | 307.00p | 5753 |
04/11/2010 | 312.00p | 312.00p | 303.70p | 312.00p | 19850 |
03/11/2010 | 313.50p | 313.50p | 300.25p | 312.00p | 30558 |
02/11/2010 | 308.50p | 310.00p | 305.55p | 308.50p | 15253 |
01/11/2010 | 304.00p | 312.50p | 300.00p | 308.50p | 59016 |
29/10/2010 | 300.00p | 302.75p | 296.00p | 300.00p | 19378 |
28/10/2010 | 299.00p | 307.00p | 293.25p | 300.00p | 122282 |
27/10/2010 | 289.00p | 299.00p | 289.00p | 292.50p | 77043 |
26/10/2010 | 298.00p | 299.00p | 291.00p | 299.00p | 40726 |
25/10/2010 | 290.00p | 297.00p | 288.99p | 297.00p | 105103 |
22/10/2010 | 290.00p | 290.00p | 287.00p | 288.00p | 36653 |
21/10/2010 | 285.00p | 290.00p | 285.00p | 286.00p | 37851 |
20/10/2010 | 288.00p | 290.00p | 286.00p | 289.00p | 33125 |
19/10/2010 | 290.00p | 296.50p | 289.10p | 291.50p | 44511 |
18/10/2010 | 297.00p | 299.00p | 288.00p | 292.50p | 18153 |
15/10/2010 | 298.00p | 299.00p | 290.25p | 299.00p | 21621 |
14/10/2010 | 299.00p | 299.00p | 291.10p | 298.50p | 48701 |
13/10/2010 | 294.00p | 299.00p | 294.00p | 296.50p | 46715 |
12/10/2010 | 294.00p | 294.00p | 288.00p | 294.00p | 22007 |
11/10/2010 | 289.75p | 294.00p | 287.00p | 290.50p | 23215 |
08/10/2010 | 287.00p | 291.55p | 287.00p | 289.75p | 8715 |
07/10/2010 | 283.00p | 289.00p | 283.00p | 288.00p | 69627 |
06/10/2010 | 289.00p | 289.00p | 282.51p | 284.50p | 65922 |
05/10/2010 | 287.00p | 288.00p | 281.31p | 285.50p | 48981 |
04/10/2010 | 281.00p | 289.00p | 277.00p | 281.75p | 27166 |
01/10/2010 | 289.00p | 289.00p | 284.51p | 289.00p | 1517 |
30/09/2010 | 289.00p | 289.00p | 284.00p | 289.00p | 25821 |
29/09/2010 | 289.00p | 289.00p | 285.51p | 289.00p | 24345 |
28/09/2010 | 285.50p | 288.00p | 284.01p | 287.00p | 24619 |
27/09/2010 | 284.00p | 288.00p | 281.70p | 285.00p | 1021067 |
24/09/2010 | 279.00p | 283.50p | 275.11p | 283.50p | 349790 |
23/09/2010 | 273.00p | 277.50p | 265.00p | 275.50p | 22043 |
22/09/2010 | 272.00p | 279.00p | 268.00p | 276.00p | 28894 |
21/09/2010 | 281.00p | 283.00p | 270.00p | 279.00p | 15762 |
20/09/2010 | 279.25p | 281.00p | 275.00p | 281.00p | 10154 |
17/09/2010 | 272.00p | 286.00p | 271.00p | 279.50p | 26449 |
16/09/2010 | 286.00p | 286.00p | 273.00p | 278.50p | 11581 |
15/09/2010 | 276.00p | 280.00p | 274.00p | 280.00p | 14514 |
14/09/2010 | 273.00p | 285.00p | 273.00p | 277.50p | 23365 |
13/09/2010 | 282.50p | 282.50p | 272.50p | 276.00p | 10154 |
10/09/2010 | 281.00p | 281.00p | 269.11p | 275.00p | 22878 |
09/09/2010 | 268.00p | 279.50p | 266.50p | 279.50p | 9912 |
08/09/2010 | 264.00p | 271.50p | 260.00p | 271.50p | 21973 |
07/09/2010 | 265.00p | 268.25p | 264.00p | 264.50p | 40441 |
06/09/2010 | 265.00p | 268.25p | 257.00p | 261.00p | 29041 |
03/09/2010 | 269.00p | 269.00p | 259.75p | 265.00p | 20960 |
02/09/2010 | 260.00p | 269.00p | 258.00p | 263.50p | 68054 |
01/09/2010 | 261.00p | 263.00p | 258.00p | 263.00p | 40203 |
31/08/2010 | 256.00p | 260.00p | 254.00p | 255.50p | 25301 |
27/08/2010 | 257.00p | 260.75p | 255.00p | 256.00p | 45618 |
26/08/2010 | 259.00p | 259.50p | 255.00p | 255.00p | 19036 |
25/08/2010 | 261.00p | 266.27p | 257.00p | 259.00p | 29378 |
24/08/2010 | 271.00p | 272.20p | 260.00p | 260.00p | 23068 |
23/08/2010 | 272.00p | 285.00p | 271.00p | 271.00p | 18243 |
20/08/2010 | 275.00p | 275.50p | 270.00p | 275.50p | 9402 |
19/08/2010 | 272.00p | 283.00p | 272.00p | 275.00p | 18656 |
18/08/2010 | 274.00p | 288.00p | 272.00p | 276.00p | 6229 |
17/08/2010 | 275.00p | 287.75p | 272.50p | 272.50p | 23518 |
16/08/2010 | 276.00p | 278.50p | 272.00p | 278.50p | 30904 |
13/08/2010 | 278.00p | 289.00p | 273.00p | 282.50p | 15447 |
12/08/2010 | 275.00p | 285.50p | 275.00p | 285.50p | 11032 |
11/08/2010 | 282.00p | 286.00p | 275.00p | 282.50p | 45510 |
10/08/2010 | 284.00p | 288.56p | 273.00p | 286.50p | 4268 |
09/08/2010 | 289.00p | 289.00p | 284.00p | 286.50p | 7751 |
06/08/2010 | 282.00p | 284.89p | 281.00p | 284.00p | 8766 |
05/08/2010 | 285.00p | 285.00p | 282.00p | 285.00p | 14784 |
04/08/2010 | 285.00p | 289.00p | 285.00p | 287.00p | 23623 |
03/08/2010 | 289.00p | 289.00p | 278.00p | 283.50p | 20769 |
02/08/2010 | 289.00p | 289.00p | 275.33p | 289.00p | 15825 |
30/07/2010 | 277.00p | 279.02p | 275.11p | 278.50p | 17497 |
29/07/2010 | 275.00p | 279.75p | 273.00p | 278.50p | 12066 |
28/07/2010 | 285.50p | 289.00p | 270.00p | 270.00p | 50817 |
27/07/2010 | 289.00p | 289.00p | 288.00p | 289.00p | 108742 |
26/07/2010 | 289.00p | 289.00p | 286.00p | 286.50p | 15133 |
23/07/2010 | 285.00p | 287.00p | 278.00p | 286.00p | 15156 |
22/07/2010 | 268.00p | 286.00p | 268.00p | 281.00p | 22970 |
21/07/2010 | 275.00p | 281.00p | 275.00p | 276.50p | 8371 |
20/07/2010 | 276.00p | 277.50p | 274.00p | 274.50p | 31963 |
19/07/2010 | 279.00p | 281.00p | 278.00p | 279.00p | 8768 |
16/07/2010 | 279.00p | 280.98p | 279.00p | 279.50p | 10508 |
15/07/2010 | 279.00p | 282.00p | 277.99p | 281.00p | 39303 |
14/07/2010 | 270.00p | 277.00p | 270.00p | 276.00p | 50501 |
13/07/2010 | 277.00p | 277.00p | 268.77p | 271.00p | 24637 |
12/07/2010 | 277.00p | 277.00p | 265.75p | 277.00p | 2423 |
09/07/2010 | 275.00p | 275.00p | 264.00p | 275.00p | 11756 |
08/07/2010 | 261.75p | 271.00p | 258.00p | 267.00p | 48874 |
07/07/2010 | 261.50p | 261.50p | 258.75p | 261.50p | 22049 |
06/07/2010 | 260.00p | 261.50p | 258.00p | 261.00p | 101913 |
05/07/2010 | 262.75p | 263.00p | 252.16p | 258.50p | 37549 |
02/07/2010 | 264.00p | 276.21p | 261.50p | 265.00p | 24278 |
01/07/2010 | 281.50p | 282.03p | 273.00p | 273.00p | 29497 |
30/06/2010 | 280.00p | 281.85p | 278.00p | 281.50p | 13898 |
29/06/2010 | 283.00p | 285.00p | 281.00p | 281.50p | 6133 |
28/06/2010 | 289.00p | 290.00p | 287.89p | 289.00p | 24084 |
25/06/2010 | 287.00p | 293.00p | 286.00p | 286.00p | 6662 |
24/06/2010 | 291.00p | 291.00p | 287.00p | 290.00p | 3876 |
23/06/2010 | 288.00p | 291.00p | 288.00p | 291.00p | 11896 |
22/06/2010 | 289.00p | 292.00p | 288.50p | 290.00p | 13235 |
21/06/2010 | 293.00p | 293.00p | 289.00p | 292.00p | 63515 |
18/06/2010 | 291.00p | 294.00p | 290.00p | 290.00p | 108666 |
17/06/2010 | 290.00p | 294.00p | 290.00p | 291.00p | 24773 |
16/06/2010 | 294.00p | 295.00p | 292.00p | 294.00p | 23498 |
15/06/2010 | 292.25p | 308.00p | 292.25p | 297.00p | 14776 |
14/06/2010 | 295.00p | 298.00p | 295.00p | 295.00p | 29490 |
11/06/2010 | 298.00p | 300.00p | 294.00p | 297.00p | 30328 |
10/06/2010 | 297.00p | 310.00p | 296.00p | 304.00p | 5883 |
09/06/2010 | 302.00p | 303.00p | 297.00p | 300.00p | 55716 |
08/06/2010 | 300.00p | 310.00p | 300.00p | 305.50p | 82185 |
07/06/2010 | 300.00p | 314.00p | 299.00p | 303.50p | 25858 |
04/06/2010 | 302.00p | 309.01p | 302.00p | 307.00p | 18364 |
03/06/2010 | 314.00p | 314.00p | 302.00p | 308.00p | 8630 |
02/06/2010 | 312.00p | 312.00p | 295.25p | 312.00p | 21617 |
01/06/2010 | 298.00p | 313.75p | 298.00p | 302.75p | 17902 |
28/05/2010 | 309.00p | 315.00p | 301.00p | 305.00p | 31540 |
27/05/2010 | 316.00p | 316.00p | 301.00p | 316.00p | 9767 |
26/05/2010 | 285.25p | 308.74p | 285.25p | 308.50p | 67753 |
25/05/2010 | 270.00p | 288.00p | 265.00p | 288.00p | 47978 |
24/05/2010 | 274.00p | 279.00p | 273.00p | 279.00p | 19558 |
21/05/2010 | 270.00p | 277.60p | 265.00p | 265.00p | 57980 |
20/05/2010 | 278.00p | 288.25p | 268.00p | 271.00p | 75320 |
19/05/2010 | 293.00p | 293.00p | 277.00p | 278.00p | 68123 |
18/05/2010 | 304.00p | 309.75p | 293.00p | 296.00p | 74005 |
17/05/2010 | 310.00p | 320.00p | 305.00p | 309.50p | 28583 |
14/05/2010 | 314.25p | 323.00p | 312.00p | 313.50p | 12246 |
13/05/2010 | 305.00p | 320.25p | 305.00p | 314.25p | 25191 |
12/05/2010 | 305.00p | 315.00p | 305.00p | 307.50p | 12910 |
11/05/2010 | 307.00p | 310.00p | 305.00p | 310.00p | 12135 |
10/05/2010 | 303.00p | 310.00p | 302.00p | 306.50p | 20913 |
07/05/2010 | 298.00p | 310.50p | 290.00p | 290.00p | 68346 |
06/05/2010 | 313.00p | 324.00p | 304.00p | 309.50p | 18957 |
05/05/2010 | 321.00p | 333.01p | 314.00p | 318.50p | 54876 |
04/05/2010 | 339.75p | 339.75p | 323.00p | 323.00p | 20557 |
30/04/2010 | 330.00p | 335.00p | 328.00p | 334.00p | 10768 |
29/04/2010 | 325.00p | 342.50p | 325.00p | 334.75p | 34039 |
28/04/2010 | 328.00p | 335.00p | 325.00p | 327.00p | 30633 |
27/04/2010 | 334.00p | 339.00p | 322.00p | 330.00p | 81638 |
26/04/2010 | 335.00p | 339.50p | 327.00p | 338.50p | 38610 |
23/04/2010 | 326.00p | 334.75p | 320.00p | 334.75p | 67968 |
22/04/2010 | 329.75p | 343.02p | 319.25p | 319.25p | 80892 |
21/04/2010 | 343.00p | 349.00p | 330.00p | 340.00p | 64779 |
20/04/2010 | 338.25p | 344.10p | 337.00p | 338.00p | 63919 |
19/04/2010 | 344.00p | 344.00p | 337.00p | 343.50p | 37204 |
16/04/2010 | 357.00p | 360.00p | 345.00p | 358.00p | 16777 |
15/04/2010 | 343.25p | 357.00p | 343.00p | 350.00p | 42787 |
14/04/2010 | 351.50p | 351.50p | 342.00p | 350.00p | 94855 |
13/04/2010 | 344.25p | 344.25p | 338.00p | 343.25p | 23121 |
12/04/2010 | 337.00p | 341.50p | 330.25p | 337.00p | 20042 |
09/04/2010 | 327.00p | 335.00p | 323.00p | 332.00p | 37079 |
08/04/2010 | 320.00p | 330.00p | 315.00p | 330.00p | 54326 |
07/04/2010 | 317.00p | 327.99p | 311.50p | 320.00p | 37795 |
06/04/2010 | 327.00p | 327.00p | 316.00p | 327.00p | 22190 |
01/04/2010 | 305.00p | 320.00p | 305.00p | 316.00p | 65736 |
31/03/2010 | 316.00p | 320.00p | 309.00p | 320.00p | 41612 |
30/03/2010 | 315.00p | 324.00p | 303.99p | 316.00p | 40984 |
29/03/2010 | 319.00p | 319.00p | 303.99p | 304.00p | 21565 |
26/03/2010 | 300.00p | 319.00p | 300.00p | 312.00p | 46206 |
25/03/2010 | 297.00p | 300.00p | 286.00p | 300.00p | 51124 |
24/03/2010 | 291.00p | 293.00p | 283.00p | 285.50p | 45746 |
23/03/2010 | 289.00p | 289.00p | 281.00p | 281.00p | 51895 |
22/03/2010 | 288.00p | 296.00p | 285.00p | 290.25p | 47424 |
19/03/2010 | 295.50p | 295.50p | 288.00p | 289.50p | 20000 |
18/03/2010 | 291.00p | 292.00p | 287.00p | 289.00p | 3774 |
17/03/2010 | 291.00p | 295.00p | 289.00p | 291.00p | 62150 |
16/03/2010 | 298.75p | 298.75p | 290.00p | 296.00p | 13755 |
15/03/2010 | 303.00p | 303.00p | 293.00p | 296.00p | 57244 |
12/03/2010 | 293.00p | 305.00p | 293.00p | 303.00p | 41058 |
11/03/2010 | 301.00p | 302.50p | 293.00p | 294.50p | 26334 |
10/03/2010 | 290.00p | 294.00p | 288.00p | 294.00p | 23389 |
09/03/2010 | 293.00p | 295.00p | 292.00p | 295.00p | 6446 |
08/03/2010 | 293.00p | 299.50p | 292.00p | 297.00p | 20138 |
05/03/2010 | 295.00p | 295.00p | 293.00p | 294.50p | 88114 |
04/03/2010 | 296.00p | 303.00p | 293.00p | 294.50p | 26312 |
03/03/2010 | 293.00p | 301.00p | 292.00p | 293.00p | 28118 |
02/03/2010 | 292.50p | 295.50p | 292.00p | 295.50p | 758 |
*Close Price adjusted for both dividends and splits