Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2010 | 150.20p | 153.60p | 150.20p | 153.60p | 198650 |
24/11/2010 | 148.70p | 151.40p | 148.70p | 151.20p | 116870 |
23/11/2010 | 149.10p | 150.00p | 148.20p | 149.00p | 159605 |
22/11/2010 | 151.00p | 151.00p | 149.10p | 149.10p | 196165 |
19/11/2010 | 149.10p | 150.40p | 148.50p | 149.30p | 175600 |
18/11/2010 | 148.60p | 150.40p | 148.60p | 149.80p | 361330 |
17/11/2010 | 149.40p | 149.40p | 147.40p | 147.80p | 212680 |
16/11/2010 | 149.70p | 150.10p | 148.00p | 149.20p | 229360 |
15/11/2010 | 150.10p | 150.20p | 148.26p | 150.20p | 113665 |
12/11/2010 | 149.30p | 150.60p | 148.90p | 150.60p | 179145 |
11/11/2010 | 150.50p | 151.60p | 149.20p | 151.10p | 202395 |
10/11/2010 | 151.10p | 152.10p | 151.04p | 151.20p | 388160 |
09/11/2010 | 150.60p | 152.70p | 150.60p | 152.70p | 178330 |
08/11/2010 | 151.80p | 151.80p | 150.00p | 151.60p | 155270 |
05/11/2010 | 150.40p | 151.60p | 149.40p | 149.80p | 435885 |
04/11/2010 | 150.70p | 150.70p | 149.10p | 149.90p | 373305 |
03/11/2010 | 148.40p | 150.80p | 148.40p | 148.50p | 125520 |
02/11/2010 | 148.70p | 150.50p | 148.40p | 150.50p | 191160 |
01/11/2010 | 150.30p | 150.50p | 148.80p | 149.70p | 128075 |
29/10/2010 | 149.60p | 150.00p | 148.50p | 148.60p | 187855 |
28/10/2010 | 149.30p | 150.48p | 147.80p | 149.80p | 289455 |
27/10/2010 | 148.50p | 150.00p | 147.90p | 147.90p | 185870 |
26/10/2010 | 151.40p | 151.40p | 148.40p | 150.00p | 204280 |
25/10/2010 | 151.20p | 152.00p | 150.10p | 151.30p | 125350 |
22/10/2010 | 150.20p | 150.20p | 148.80p | 149.10p | 83395 |
21/10/2010 | 148.80p | 149.80p | 148.40p | 149.80p | 196880 |
20/10/2010 | 148.40p | 149.44p | 147.80p | 149.30p | 143110 |
19/10/2010 | 150.00p | 150.20p | 148.60p | 148.60p | 325925 |
18/10/2010 | 148.20p | 150.00p | 148.00p | 149.30p | 182080 |
15/10/2010 | 149.20p | 150.17p | 147.60p | 148.40p | 179160 |
14/10/2010 | 150.30p | 150.54p | 148.40p | 148.80p | 211070 |
13/10/2010 | 148.30p | 150.70p | 148.30p | 150.10p | 75240 |
12/10/2010 | 146.90p | 149.20p | 146.60p | 149.20p | 163375 |
11/10/2010 | 148.60p | 149.10p | 147.00p | 147.30p | 179230 |
08/10/2010 | 148.10p | 149.40p | 146.40p | 147.10p | 277505 |
07/10/2010 | 149.30p | 149.40p | 147.00p | 147.00p | 81590 |
06/10/2010 | 148.10p | 149.30p | 147.52p | 148.40p | 364620 |
05/10/2010 | 146.50p | 147.90p | 146.50p | 147.90p | 222180 |
04/10/2010 | 148.00p | 148.73p | 146.40p | 146.40p | 137205 |
01/10/2010 | 149.50p | 149.80p | 147.20p | 148.10p | 211575 |
30/09/2010 | 145.60p | 153.40p | 145.40p | 148.70p | 859235 |
29/09/2010 | 147.50p | 147.86p | 145.00p | 146.40p | 237485 |
28/09/2010 | 146.90p | 147.60p | 146.30p | 146.40p | 292265 |
27/09/2010 | 149.00p | 149.00p | 146.70p | 147.30p | 86765 |
24/09/2010 | 147.20p | 148.30p | 145.40p | 148.30p | 161300 |
23/09/2010 | 147.00p | 147.20p | 145.80p | 145.90p | 269030 |
22/09/2010 | 147.80p | 148.60p | 145.40p | 147.60p | 153300 |
21/09/2010 | 147.60p | 148.70p | 147.00p | 148.00p | 181145 |
20/09/2010 | 145.10p | 148.00p | 144.52p | 148.00p | 166635 |
17/09/2010 | 145.50p | 146.50p | 144.62p | 145.20p | 421655 |
16/09/2010 | 144.80p | 146.13p | 144.66p | 144.90p | 174320 |
15/09/2010 | 145.50p | 145.80p | 143.60p | 143.80p | 187985 |
14/09/2010 | 145.80p | 146.40p | 144.60p | 144.80p | 115280 |
13/09/2010 | 144.30p | 145.80p | 144.00p | 145.70p | 367995 |
10/09/2010 | 142.70p | 145.20p | 142.40p | 145.20p | 157305 |
09/09/2010 | 143.90p | 144.20p | 142.90p | 143.30p | 110865 |
08/09/2010 | 143.10p | 143.60p | 141.00p | 143.50p | 219495 |
07/09/2010 | 142.00p | 143.90p | 142.00p | 143.90p | 213610 |
06/09/2010 | 143.00p | 144.40p | 141.80p | 144.40p | 141685 |
03/09/2010 | 140.90p | 143.10p | 139.60p | 143.10p | 160495 |
02/09/2010 | 139.20p | 140.90p | 138.20p | 140.30p | 203285 |
01/09/2010 | 137.60p | 139.20p | 136.00p | 139.20p | 342285 |
31/08/2010 | 135.60p | 137.00p | 134.10p | 137.00p | 384930 |
27/08/2010 | 135.40p | 136.10p | 134.60p | 135.80p | 580480 |
26/08/2010 | 136.00p | 136.20p | 134.60p | 134.60p | 240105 |
25/08/2010 | 138.00p | 138.20p | 135.00p | 135.00p | 178625 |
24/08/2010 | 139.70p | 140.30p | 136.60p | 137.00p | 280590 |
23/08/2010 | 140.60p | 140.60p | 138.20p | 140.50p | 279120 |
20/08/2010 | 139.40p | 139.90p | 138.40p | 139.50p | 325565 |
19/08/2010 | 140.60p | 141.20p | 138.30p | 139.40p | 334665 |
18/08/2010 | 140.80p | 141.00p | 139.60p | 140.30p | 487955 |
17/08/2010 | 139.00p | 142.20p | 138.30p | 142.20p | 205080 |
16/08/2010 | 139.30p | 141.50p | 138.30p | 138.90p | 280860 |
13/08/2010 | 140.80p | 142.10p | 138.50p | 141.00p | 277665 |
12/08/2010 | 140.80p | 142.65p | 139.30p | 142.00p | 241020 |
11/08/2010 | 142.90p | 144.00p | 142.10p | 142.50p | 154305 |
10/08/2010 | 143.60p | 144.20p | 143.30p | 143.70p | 343630 |
09/08/2010 | 145.70p | 146.00p | 143.50p | 144.60p | 325315 |
06/08/2010 | 144.60p | 146.00p | 143.40p | 143.40p | 179040 |
05/08/2010 | 144.60p | 146.00p | 144.20p | 146.00p | 89505 |
04/08/2010 | 144.30p | 146.00p | 144.20p | 144.30p | 235525 |
03/08/2010 | 145.00p | 146.50p | 143.80p | 144.20p | 156610 |
02/08/2010 | 146.80p | 146.80p | 143.50p | 146.40p | 649635 |
30/07/2010 | 145.30p | 145.60p | 143.10p | 143.60p | 78750 |
29/07/2010 | 145.40p | 147.60p | 144.20p | 146.50p | 443695 |
28/07/2010 | 146.60p | 147.60p | 145.10p | 145.50p | 228365 |
27/07/2010 | 148.00p | 148.00p | 146.80p | 147.00p | 109120 |
26/07/2010 | 148.00p | 148.00p | 146.20p | 147.60p | 377015 |
23/07/2010 | 147.40p | 147.40p | 145.80p | 147.10p | 107800 |
22/07/2010 | 147.50p | 148.00p | 146.00p | 146.50p | 408210 |
21/07/2010 | 147.80p | 149.20p | 146.30p | 148.40p | 149965 |
20/07/2010 | 148.20p | 148.38p | 145.10p | 146.60p | 192305 |
19/07/2010 | 147.60p | 148.50p | 146.20p | 146.20p | 241180 |
16/07/2010 | 149.60p | 150.24p | 147.00p | 147.60p | 130100 |
15/07/2010 | 149.00p | 150.00p | 148.20p | 148.50p | 575495 |
14/07/2010 | 148.70p | 150.00p | 148.40p | 148.80p | 262065 |
13/07/2010 | 147.10p | 149.60p | 145.92p | 149.60p | 232020 |
12/07/2010 | 145.60p | 148.20p | 144.80p | 148.20p | 283410 |
09/07/2010 | 143.20p | 145.60p | 143.20p | 143.80p | 196370 |
08/07/2010 | 143.00p | 145.60p | 142.70p | 144.80p | 805015 |
07/07/2010 | 140.60p | 143.20p | 140.00p | 143.20p | 350690 |
06/07/2010 | 140.00p | 142.50p | 139.90p | 142.50p | 124230 |
05/07/2010 | 142.90p | 142.90p | 139.50p | 142.00p | 197430 |
02/07/2010 | 140.20p | 142.70p | 139.60p | 142.20p | 164205 |
01/07/2010 | 143.60p | 145.30p | 140.10p | 140.20p | 243390 |
30/06/2010 | 145.20p | 147.40p | 145.00p | 145.20p | 322150 |
29/06/2010 | 150.10p | 150.10p | 145.20p | 146.10p | 322770 |
28/06/2010 | 150.30p | 152.70p | 150.00p | 150.80p | 211620 |
25/06/2010 | 151.00p | 151.80p | 150.00p | 150.20p | 86925 |
24/06/2010 | 154.10p | 155.70p | 151.10p | 151.20p | 508760 |
23/06/2010 | 154.00p | 155.30p | 153.60p | 153.80p | 275410 |
22/06/2010 | 159.80p | 159.80p | 155.50p | 155.80p | 376860 |
21/06/2010 | 160.00p | 160.00p | 158.40p | 159.80p | 287255 |
18/06/2010 | 157.00p | 158.60p | 156.70p | 158.60p | 883620 |
17/06/2010 | 159.70p | 159.77p | 156.40p | 156.60p | 303010 |
16/06/2010 | 158.60p | 159.35p | 156.80p | 157.70p | 468665 |
15/06/2010 | 155.70p | 158.60p | 155.70p | 158.40p | 323055 |
14/06/2010 | 155.50p | 157.80p | 155.10p | 157.80p | 291000 |
11/06/2010 | 153.80p | 156.90p | 152.72p | 156.90p | 352885 |
10/06/2010 | 151.20p | 154.30p | 150.80p | 153.80p | 284120 |
09/06/2010 | 152.60p | 153.40p | 150.30p | 153.40p | 340850 |
08/06/2010 | 151.60p | 152.00p | 149.80p | 149.80p | 150155 |
07/06/2010 | 152.50p | 154.80p | 151.40p | 151.60p | 313920 |
04/06/2010 | 158.00p | 158.90p | 154.80p | 156.00p | 391495 |
03/06/2010 | 154.40p | 158.80p | 154.40p | 158.80p | 543135 |
02/06/2010 | 152.60p | 154.40p | 152.30p | 154.40p | 230705 |
01/06/2010 | 154.90p | 156.20p | 153.40p | 155.20p | 507445 |
28/05/2010 | 155.90p | 157.80p | 155.40p | 156.60p | 355485 |
27/05/2010 | 154.20p | 155.80p | 152.80p | 155.80p | 642395 |
26/05/2010 | 153.50p | 156.00p | 153.10p | 154.30p | 254680 |
25/05/2010 | 154.40p | 154.40p | 149.14p | 153.00p | 706740 |
24/05/2010 | 157.50p | 157.50p | 154.69p | 156.60p | 179285 |
21/05/2010 | 158.60p | 160.38p | 154.50p | 155.00p | 729055 |
20/05/2010 | 162.10p | 164.30p | 159.70p | 160.00p | 739605 |
19/05/2010 | 163.90p | 164.30p | 161.20p | 162.60p | 472605 |
18/05/2010 | 165.20p | 165.30p | 163.00p | 165.30p | 285775 |
17/05/2010 | 165.50p | 166.40p | 162.60p | 164.00p | 291810 |
14/05/2010 | 167.10p | 167.50p | 164.30p | 166.60p | 611805 |
13/05/2010 | 164.40p | 167.40p | 162.90p | 167.40p | 305630 |
12/05/2010 | 159.40p | 165.60p | 159.40p | 165.60p | 317145 |
11/05/2010 | 156.50p | 161.80p | 156.30p | 161.80p | 290055 |
10/05/2010 | 157.00p | 160.00p | 155.20p | 160.00p | 449345 |
07/05/2010 | 156.10p | 159.30p | 152.00p | 152.00p | 513675 |
06/05/2010 | 159.70p | 162.00p | 159.70p | 160.60p | 215450 |
05/05/2010 | 163.60p | 163.60p | 160.00p | 160.30p | 231655 |
04/05/2010 | 165.30p | 166.00p | 162.20p | 164.10p | 317280 |
30/04/2010 | 165.00p | 165.40p | 164.40p | 165.40p | 222555 |
29/04/2010 | 164.00p | 165.80p | 163.00p | 165.80p | 366755 |
28/04/2010 | 164.80p | 166.00p | 162.60p | 164.50p | 351755 |
27/04/2010 | 165.70p | 167.60p | 165.60p | 166.90p | 250535 |
26/04/2010 | 166.60p | 167.60p | 163.72p | 167.60p | 279220 |
23/04/2010 | 163.60p | 166.30p | 163.50p | 166.30p | 216470 |
22/04/2010 | 165.00p | 165.86p | 163.80p | 164.10p | 216270 |
21/04/2010 | 165.20p | 165.40p | 164.30p | 165.00p | 217070 |
20/04/2010 | 163.10p | 165.00p | 163.10p | 165.00p | 204410 |
19/04/2010 | 164.30p | 164.40p | 163.80p | 164.40p | 232285 |
16/04/2010 | 165.00p | 166.10p | 164.20p | 165.20p | 420920 |
15/04/2010 | 164.60p | 165.55p | 163.80p | 165.00p | 359260 |
14/04/2010 | 164.60p | 165.40p | 164.10p | 165.00p | 309970 |
13/04/2010 | 164.50p | 166.30p | 164.50p | 165.00p | 282680 |
12/04/2010 | 165.30p | 166.40p | 164.20p | 166.40p | 343810 |
09/04/2010 | 164.00p | 165.00p | 163.60p | 165.00p | 290300 |
08/04/2010 | 163.60p | 163.60p | 162.00p | 163.60p | 276530 |
07/04/2010 | 162.40p | 164.00p | 161.52p | 164.00p | 207480 |
06/04/2010 | 161.40p | 164.40p | 161.40p | 164.40p | 206335 |
01/04/2010 | 162.90p | 163.90p | 161.60p | 162.80p | 192745 |
31/03/2010 | 163.60p | 165.00p | 160.20p | 162.70p | 666335 |
30/03/2010 | 164.00p | 165.60p | 162.70p | 163.80p | 248445 |
29/03/2010 | 164.40p | 165.68p | 164.00p | 164.60p | 255585 |
26/03/2010 | 165.80p | 165.80p | 163.90p | 165.40p | 181260 |
25/03/2010 | 162.40p | 167.40p | 160.90p | 167.40p | 432920 |
24/03/2010 | 161.00p | 163.50p | 160.60p | 163.50p | 351490 |
23/03/2010 | 159.60p | 161.60p | 158.80p | 160.20p | 415130 |
22/03/2010 | 161.20p | 161.40p | 158.85p | 161.20p | 418315 |
19/03/2010 | 161.20p | 161.20p | 159.20p | 161.20p | 525510 |
18/03/2010 | 160.60p | 160.80p | 158.80p | 160.00p | 289215 |
17/03/2010 | 159.60p | 161.40p | 157.60p | 161.40p | 409955 |
16/03/2010 | 158.60p | 159.60p | 157.90p | 159.60p | 737035 |
15/03/2010 | 159.00p | 159.08p | 157.24p | 158.60p | 162855 |
12/03/2010 | 157.50p | 159.20p | 157.50p | 159.20p | 160345 |
11/03/2010 | 158.60p | 159.00p | 157.20p | 158.00p | 266005 |
10/03/2010 | 158.40p | 159.20p | 157.76p | 159.20p | 189600 |
09/03/2010 | 159.60p | 160.60p | 157.60p | 157.70p | 216260 |
08/03/2010 | 158.40p | 161.60p | 158.40p | 159.40p | 325620 |
05/03/2010 | 158.00p | 161.00p | 156.34p | 161.00p | 310720 |
04/03/2010 | 156.50p | 158.10p | 156.00p | 158.10p | 365000 |
03/03/2010 | 154.40p | 159.10p | 154.40p | 157.40p | 403405 |
02/03/2010 | 155.00p | 156.00p | 153.30p | 156.00p | 346105 |
01/03/2010 | 152.20p | 154.60p | 152.20p | 154.60p | 440630 |
26/02/2010 | 151.10p | 151.98p | 150.00p | 150.90p | 149025 |
25/02/2010 | 147.90p | 150.60p | 147.90p | 149.10p | 301485 |
24/02/2010 | 149.20p | 150.80p | 147.90p | 150.80p | 291640 |
23/02/2010 | 147.80p | 149.40p | 147.80p | 149.40p | 340905 |
22/02/2010 | 148.50p | 149.20p | 147.24p | 149.20p | 232690 |
19/02/2010 | 144.60p | 148.40p | 144.60p | 148.40p | 234275 |
18/02/2010 | 143.70p | 146.00p | 143.10p | 146.00p | 247035 |
17/02/2010 | 142.20p | 145.60p | 142.20p | 145.60p | 230275 |
16/02/2010 | 140.60p | 143.00p | 140.30p | 143.00p | 242400 |
15/02/2010 | 139.10p | 140.60p | 139.10p | 140.20p | 105805 |
12/02/2010 | 139.30p | 140.50p | 138.20p | 139.10p | 577010 |
*Close Price adjusted for both dividends and splits