Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2010 | 149.72p | 151.22p | 148.95p | 149.72p | 2107 |
12/11/2010 | 148.73p | 151.47p | 148.73p | 149.72p | 17509 |
11/11/2010 | 148.73p | 149.72p | 147.83p | 148.73p | 31145 |
10/11/2010 | 148.23p | 148.73p | 146.98p | 148.73p | 10023 |
09/11/2010 | 148.23p | 148.23p | 146.98p | 148.23p | 7588 |
08/11/2010 | 148.23p | 148.23p | 146.23p | 148.23p | 8446 |
05/11/2010 | 147.73p | 149.16p | 146.73p | 148.23p | 6756 |
04/11/2010 | 147.73p | 149.67p | 146.73p | 147.73p | 44520 |
03/11/2010 | 146.73p | 149.67p | 145.73p | 147.73p | 46586 |
02/11/2010 | 146.73p | 148.73p | 145.73p | 146.73p | 6527 |
01/11/2010 | 146.73p | 148.73p | 145.93p | 146.73p | 13451 |
29/10/2010 | 143.74p | 147.73p | 143.74p | 146.23p | 56670 |
28/10/2010 | 143.24p | 145.41p | 143.24p | 143.74p | 13600 |
27/10/2010 | 142.74p | 144.73p | 141.94p | 143.24p | 63861 |
26/10/2010 | 142.24p | 144.43p | 141.74p | 142.74p | 3277 |
25/10/2010 | 139.74p | 142.24p | 138.58p | 142.24p | 3812 |
22/10/2010 | 139.74p | 141.24p | 138.58p | 139.74p | 28513 |
21/10/2010 | 139.74p | 139.74p | 138.15p | 139.74p | 6953 |
20/10/2010 | 139.74p | 140.54p | 138.15p | 139.74p | 26119 |
19/10/2010 | 139.74p | 140.54p | 138.25p | 139.74p | 87714 |
18/10/2010 | 139.74p | 140.74p | 137.75p | 139.74p | 72333 |
15/10/2010 | 139.74p | 140.69p | 137.75p | 139.74p | 17164 |
14/10/2010 | 139.74p | 140.69p | 137.75p | 139.74p | 9667 |
13/10/2010 | 139.74p | 140.74p | 138.25p | 139.74p | 61631 |
12/10/2010 | 139.74p | 141.54p | 138.15p | 139.74p | 6422 |
11/10/2010 | 139.74p | 141.54p | 139.74p | 139.74p | 7013 |
08/10/2010 | 139.74p | 139.74p | 138.15p | 139.74p | 22041 |
07/10/2010 | 139.74p | 141.54p | 138.94p | 139.74p | 15978 |
06/10/2010 | 139.74p | 141.14p | 138.54p | 139.74p | 14371 |
05/10/2010 | 139.74p | 141.14p | 138.94p | 139.74p | 3790 |
04/10/2010 | 139.74p | 141.34p | 138.94p | 139.74p | 17491 |
01/10/2010 | 139.24p | 141.74p | 138.25p | 139.74p | 13037 |
30/09/2010 | 139.24p | 141.24p | 138.25p | 139.24p | 10465 |
29/09/2010 | 139.24p | 141.69p | 139.24p | 139.24p | 1411 |
28/09/2010 | 139.74p | 139.74p | 138.36p | 139.24p | 18033 |
27/09/2010 | 139.74p | 139.74p | 138.54p | 139.74p | 4780 |
24/09/2010 | 139.24p | 143.74p | 139.24p | 139.74p | 31029 |
23/09/2010 | 135.75p | 140.74p | 135.75p | 139.24p | 112043 |
22/09/2010 | 138.25p | 140.74p | 134.35p | 135.75p | 44410 |
21/09/2010 | 136.75p | 138.25p | 135.75p | 138.25p | 70730 |
20/09/2010 | 133.75p | 137.75p | 133.75p | 136.75p | 45587 |
17/09/2010 | 133.25p | 134.75p | 133.25p | 133.75p | 42102 |
16/09/2010 | 133.25p | 134.35p | 132.26p | 133.25p | 30478 |
15/09/2010 | 127.27p | 134.75p | 127.27p | 133.25p | 68943 |
14/09/2010 | 128.26p | 131.41p | 124.77p | 127.27p | 105502 |
13/09/2010 | 121.28p | 129.66p | 120.88p | 128.26p | 143172 |
10/09/2010 | 117.28p | 117.28p | 115.14p | 117.28p | 2812 |
09/09/2010 | 117.28p | 117.28p | 117.28p | 117.28p | 0 |
08/09/2010 | 117.28p | 119.78p | 115.14p | 117.28p | 3697 |
07/09/2010 | 117.28p | 118.28p | 114.79p | 117.28p | 12786 |
06/09/2010 | 117.28p | 117.28p | 114.79p | 117.28p | 5009 |
03/09/2010 | 117.28p | 118.28p | 115.62p | 117.28p | 8015 |
02/09/2010 | 117.28p | 117.28p | 114.79p | 117.28p | 16530 |
01/09/2010 | 117.28p | 118.28p | 117.28p | 117.28p | 2536 |
31/08/2010 | 117.28p | 117.28p | 117.28p | 117.28p | 0 |
27/08/2010 | 117.28p | 117.28p | 115.62p | 117.28p | 10 |
26/08/2010 | 117.28p | 117.28p | 117.28p | 117.28p | 0 |
25/08/2010 | 117.28p | 118.28p | 115.62p | 117.28p | 2926 |
24/08/2010 | 117.28p | 117.28p | 117.28p | 117.28p | 0 |
23/08/2010 | 117.28p | 117.28p | 117.28p | 117.28p | 0 |
20/08/2010 | 117.28p | 117.28p | 117.28p | 117.28p | 0 |
19/08/2010 | 117.28p | 117.28p | 117.28p | 117.28p | 0 |
18/08/2010 | 117.28p | 118.28p | 117.28p | 117.28p | 833 |
17/08/2010 | 117.78p | 117.78p | 117.28p | 117.28p | 0 |
16/08/2010 | 117.78p | 117.78p | 117.78p | 117.78p | 0 |
13/08/2010 | 117.78p | 117.78p | 117.78p | 117.78p | 0 |
12/08/2010 | 117.78p | 119.78p | 115.69p | 117.78p | 14753 |
11/08/2010 | 117.78p | 119.58p | 117.78p | 117.78p | 2720 |
10/08/2010 | 117.28p | 119.98p | 117.22p | 117.78p | 19210 |
09/08/2010 | 115.29p | 119.78p | 114.39p | 117.28p | 47083 |
06/08/2010 | 115.29p | 116.04p | 115.29p | 115.29p | 6011 |
05/08/2010 | 115.29p | 116.16p | 114.39p | 115.29p | 7440 |
04/08/2010 | 115.29p | 115.29p | 114.39p | 115.29p | 629 |
03/08/2010 | 114.79p | 115.79p | 114.79p | 115.29p | 46037 |
02/08/2010 | 114.79p | 114.79p | 114.79p | 114.79p | 0 |
30/07/2010 | 114.79p | 114.79p | 114.79p | 114.79p | 0 |
29/07/2010 | 114.79p | 115.39p | 114.79p | 114.79p | 3685 |
28/07/2010 | 114.79p | 114.79p | 114.79p | 114.79p | 0 |
27/07/2010 | 115.29p | 115.29p | 113.79p | 114.79p | 6907 |
26/07/2010 | 115.29p | 115.29p | 115.29p | 115.29p | 0 |
23/07/2010 | 115.29p | 115.29p | 115.29p | 115.29p | 0 |
22/07/2010 | 115.29p | 115.29p | 115.29p | 115.29p | 0 |
21/07/2010 | 115.29p | 115.74p | 113.79p | 115.29p | 17332 |
20/07/2010 | 115.29p | 115.29p | 115.29p | 115.29p | 0 |
19/07/2010 | 115.29p | 115.29p | 115.29p | 115.29p | 0 |
16/07/2010 | 115.29p | 115.29p | 115.29p | 115.29p | 0 |
15/07/2010 | 114.79p | 115.74p | 114.04p | 115.29p | 11321 |
14/07/2010 | 117.28p | 117.28p | 112.79p | 114.79p | 29355 |
13/07/2010 | 118.78p | 118.78p | 114.79p | 117.28p | 8516 |
12/07/2010 | 118.78p | 119.98p | 115.79p | 118.78p | 7045 |
09/07/2010 | 119.28p | 119.28p | 117.03p | 118.78p | 2965 |
08/07/2010 | 119.28p | 119.28p | 116.78p | 119.28p | 2530 |
07/07/2010 | 119.78p | 120.78p | 116.88p | 119.28p | 20398 |
06/07/2010 | 120.28p | 120.28p | 117.78p | 120.28p | 9287 |
05/07/2010 | 120.28p | 120.28p | 118.58p | 120.28p | 25046 |
02/07/2010 | 119.28p | 122.52p | 118.98p | 120.28p | 30160 |
01/07/2010 | 117.78p | 119.78p | 117.28p | 119.28p | 1323 |
30/06/2010 | 116.78p | 119.78p | 116.78p | 117.28p | 12803 |
29/06/2010 | 116.29p | 119.78p | 114.79p | 116.78p | 77142 |
28/06/2010 | 116.29p | 118.38p | 116.29p | 116.29p | 338 |
25/06/2010 | 116.29p | 116.29p | 114.79p | 116.29p | 5009 |
24/06/2010 | 116.29p | 116.29p | 116.29p | 116.29p | 0 |
23/06/2010 | 116.29p | 116.29p | 116.29p | 116.29p | 0 |
22/06/2010 | 116.29p | 116.29p | 116.29p | 116.29p | 0 |
21/06/2010 | 116.29p | 116.29p | 114.01p | 116.29p | 12675 |
18/06/2010 | 116.29p | 119.78p | 114.01p | 116.29p | 4909 |
17/06/2010 | 116.29p | 119.15p | 114.01p | 116.29p | 2755 |
16/06/2010 | 116.29p | 116.29p | 114.01p | 116.29p | 5260 |
15/06/2010 | 116.29p | 119.78p | 116.29p | 116.29p | 417 |
14/06/2010 | 116.29p | 119.78p | 113.91p | 116.29p | 3005 |
11/06/2010 | 114.79p | 118.78p | 113.43p | 116.29p | 6911 |
10/06/2010 | 112.29p | 116.43p | 110.80p | 114.79p | 49797 |
09/06/2010 | 112.29p | 112.29p | 112.29p | 112.29p | 0 |
08/06/2010 | 113.29p | 113.29p | 110.51p | 112.29p | 240442 |
07/06/2010 | 113.29p | 113.29p | 113.29p | 113.29p | 0 |
04/06/2010 | 113.29p | 114.69p | 113.29p | 113.29p | 4326 |
03/06/2010 | 113.29p | 113.79p | 113.29p | 113.29p | 1291 |
02/06/2010 | 113.29p | 113.29p | 110.64p | 113.29p | 1403 |
01/06/2010 | 113.29p | 113.29p | 113.29p | 113.29p | 0 |
28/05/2010 | 113.29p | 114.69p | 113.29p | 113.29p | 2374 |
27/05/2010 | 114.79p | 115.59p | 113.29p | 113.29p | 19085 |
26/05/2010 | 114.79p | 115.59p | 112.79p | 114.79p | 25602 |
25/05/2010 | 113.29p | 113.29p | 109.80p | 112.29p | 7013 |
24/05/2010 | 113.29p | 113.29p | 109.80p | 113.29p | 5009 |
21/05/2010 | 113.29p | 113.29p | 109.94p | 113.29p | 1854 |
20/05/2010 | 111.29p | 113.29p | 111.29p | 113.29p | 0 |
19/05/2010 | 112.29p | 112.29p | 109.80p | 111.29p | 14724 |
18/05/2010 | 112.29p | 112.29p | 109.80p | 112.29p | 6790 |
17/05/2010 | 113.29p | 113.29p | 109.80p | 112.29p | 7375 |
14/05/2010 | 114.79p | 114.79p | 107.80p | 113.29p | 145214 |
13/05/2010 | 114.79p | 114.79p | 113.79p | 114.79p | 5049 |
12/05/2010 | 115.79p | 115.79p | 114.71p | 114.79p | 3288 |
11/05/2010 | 117.28p | 117.28p | 111.79p | 115.79p | 41136 |
10/05/2010 | 117.78p | 119.18p | 112.79p | 117.28p | 33968 |
07/05/2010 | 122.27p | 122.77p | 116.78p | 117.78p | 67461 |
06/05/2010 | 124.27p | 124.27p | 122.12p | 124.27p | 3226 |
05/05/2010 | 130.76p | 130.76p | 120.78p | 124.27p | 35114 |
04/05/2010 | 133.75p | 133.75p | 129.76p | 130.76p | 24651 |
30/04/2010 | 133.75p | 133.75p | 133.35p | 133.75p | 990 |
29/04/2010 | 133.75p | 133.75p | 133.35p | 133.75p | 14429 |
28/04/2010 | 133.75p | 133.75p | 133.45p | 133.75p | 2062 |
27/04/2010 | 133.75p | 134.55p | 133.75p | 133.75p | 1114 |
26/04/2010 | 133.75p | 134.55p | 133.09p | 133.75p | 21201 |
23/04/2010 | 133.75p | 133.75p | 133.75p | 133.75p | 0 |
22/04/2010 | 133.75p | 134.75p | 133.09p | 133.75p | 25647 |
21/04/2010 | 133.75p | 133.75p | 133.25p | 133.75p | 1002 |
20/04/2010 | 133.75p | 134.05p | 132.76p | 133.75p | 51716 |
19/04/2010 | 134.75p | 134.75p | 133.75p | 133.75p | 11020 |
16/04/2010 | 134.75p | 134.75p | 133.95p | 134.75p | 6636 |
15/04/2010 | 128.26p | 135.75p | 128.26p | 134.75p | 61734 |
14/04/2010 | 127.51p | 129.01p | 127.51p | 128.26p | 2354 |
13/04/2010 | 127.51p | 128.01p | 127.51p | 127.51p | 18033 |
12/04/2010 | 127.51p | 129.14p | 127.51p | 127.51p | 958 |
09/04/2010 | 127.51p | 127.51p | 127.51p | 127.51p | 0 |
08/04/2010 | 127.51p | 129.19p | 127.51p | 127.51p | 1834 |
07/04/2010 | 127.76p | 127.94p | 127.51p | 127.51p | 4508 |
06/04/2010 | 127.76p | 129.71p | 127.07p | 127.76p | 19118 |
01/04/2010 | 127.76p | 127.84p | 127.76p | 127.76p | 12614 |
31/03/2010 | 130.76p | 131.68p | 126.97p | 127.76p | 98056 |
30/03/2010 | 129.26p | 133.75p | 129.26p | 130.76p | 10870 |
29/03/2010 | 123.27p | 131.76p | 123.27p | 129.26p | 78907 |
26/03/2010 | 117.78p | 124.77p | 117.78p | 123.27p | 31839 |
25/03/2010 | 118.78p | 118.78p | 117.78p | 117.78p | 0 |
24/03/2010 | 118.78p | 118.78p | 118.78p | 118.78p | 0 |
23/03/2010 | 114.79p | 119.78p | 114.79p | 118.78p | 20137 |
22/03/2010 | 114.79p | 116.78p | 114.79p | 114.79p | 5165 |
19/03/2010 | 114.29p | 115.79p | 114.29p | 114.79p | 10066 |
18/03/2010 | 114.79p | 114.79p | 113.79p | 114.29p | 7160 |
17/03/2010 | 114.79p | 114.79p | 114.39p | 114.79p | 19359 |
16/03/2010 | 114.79p | 114.79p | 114.79p | 114.79p | 0 |
15/03/2010 | 111.79p | 116.78p | 110.80p | 114.79p | 71319 |
12/03/2010 | 111.29p | 112.79p | 111.29p | 111.79p | 1002 |
11/03/2010 | 115.79p | 116.78p | 109.80p | 111.29p | 40539 |
10/03/2010 | 109.30p | 116.78p | 109.30p | 115.79p | 25595 |
09/03/2010 | 107.80p | 111.69p | 105.71p | 109.30p | 39159 |
08/03/2010 | 103.31p | 109.80p | 101.14p | 107.80p | 64088 |
05/03/2010 | 98.82p | 98.82p | 98.82p | 98.82p | 0 |
04/03/2010 | 98.82p | 99.67p | 98.82p | 98.82p | 20037 |
03/03/2010 | 96.82p | 101.31p | 96.82p | 98.82p | 18347 |
02/03/2010 | 92.33p | 101.81p | 92.33p | 96.82p | 51893 |
01/03/2010 | 92.33p | 92.83p | 92.33p | 92.33p | 16616 |
26/02/2010 | 92.33p | 92.33p | 92.33p | 92.33p | 0 |
25/02/2010 | 92.33p | 92.33p | 92.33p | 92.33p | 0 |
24/02/2010 | 92.83p | 92.83p | 92.33p | 92.33p | 0 |
23/02/2010 | 91.83p | 93.33p | 91.83p | 92.83p | 2619 |
22/02/2010 | 91.83p | 91.83p | 90.58p | 91.83p | 1410 |
19/02/2010 | 91.83p | 91.83p | 91.83p | 91.83p | 0 |
18/02/2010 | 91.83p | 91.83p | 90.63p | 91.83p | 732 |
17/02/2010 | 91.83p | 91.83p | 91.83p | 91.83p | 0 |
16/02/2010 | 91.83p | 91.83p | 90.58p | 91.83p | 4007 |
15/02/2010 | 91.83p | 91.83p | 90.63p | 91.83p | 1263 |
12/02/2010 | 91.83p | 91.83p | 91.83p | 91.83p | 0 |
11/02/2010 | 91.83p | 92.83p | 90.58p | 91.83p | 4999 |
10/02/2010 | 89.34p | 91.83p | 87.94p | 91.83p | 13258 |
09/02/2010 | 89.83p | 89.83p | 88.59p | 89.34p | 880 |
08/02/2010 | 89.83p | 91.83p | 89.83p | 89.83p | 10018 |
05/02/2010 | 89.83p | 89.83p | 89.83p | 89.83p | 0 |
04/02/2010 | 90.33p | 92.58p | 88.49p | 90.33p | 1600 |
03/02/2010 | 90.33p | 92.33p | 88.44p | 90.33p | 15951 |
02/02/2010 | 90.33p | 90.33p | 90.33p | 90.33p | 0 |
*Close Price adjusted for both dividends and splits