Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/11/2010 | 1,042.83p | 1,049.90p | 1,001.21p | 1,009.85p | 101021 |
10/11/2010 | 1,062.46p | 1,062.46p | 1,037.33p | 1,047.54p | 145402 |
09/11/2010 | 1,064.03p | 1,064.03p | 1,034.95p | 1,052.25p | 37605 |
08/11/2010 | 1,042.83p | 1,045.19p | 1,032.52p | 1,045.19p | 23373 |
05/11/2010 | 1,053.04p | 1,053.04p | 1,041.26p | 1,045.97p | 59605 |
04/11/2010 | 1,063.25p | 1,063.25p | 1,036.55p | 1,043.62p | 112017 |
03/11/2010 | 1,026.34p | 1,056.97p | 1,026.34p | 1,045.97p | 96966 |
02/11/2010 | 1,025.56p | 1,038.91p | 1,019.33p | 1,038.91p | 112027 |
01/11/2010 | 1,040.48p | 1,040.48p | 1,006.71p | 1,024.77p | 85665 |
29/10/2010 | 1,036.55p | 1,042.05p | 1,023.20p | 1,039.69p | 56859 |
28/10/2010 | 1,026.34p | 1,046.45p | 1,020.05p | 1,028.70p | 65701 |
27/10/2010 | 1,020.06p | 1,027.91p | 1,007.24p | 1,015.35p | 97731 |
26/10/2010 | 990.22p | 1,022.41p | 990.22p | 1,021.63p | 227582 |
25/10/2010 | 980.80p | 1,015.74p | 977.22p | 1,002.78p | 112652 |
22/10/2010 | 980.01p | 988.65p | 969.02p | 980.01p | 55982 |
21/10/2010 | 956.45p | 985.51p | 954.88p | 978.44p | 59488 |
20/10/2010 | 958.81p | 965.09p | 949.39p | 956.45p | 60911 |
19/10/2010 | 968.23p | 968.23p | 946.24p | 956.45p | 91682 |
18/10/2010 | 976.08p | 976.08p | 958.81p | 965.09p | 91903 |
15/10/2010 | 979.23p | 979.23p | 964.31p | 972.16p | 53230 |
14/10/2010 | 969.80p | 976.02p | 955.67p | 972.94p | 175755 |
13/10/2010 | 965.88p | 968.23p | 947.81p | 966.66p | 154882 |
12/10/2010 | 953.31p | 984.58p | 925.83p | 954.88p | 207590 |
11/10/2010 | 950.17p | 981.78p | 943.46p | 951.74p | 217040 |
08/10/2010 | 947.81p | 958.02p | 939.37p | 950.17p | 120903 |
07/10/2010 | 936.04p | 944.67p | 921.90p | 943.89p | 203652 |
06/10/2010 | 951.74p | 966.66p | 931.32p | 936.04p | 120364 |
05/10/2010 | 931.32p | 962.82p | 916.40p | 947.03p | 219005 |
04/10/2010 | 914.05p | 955.37p | 912.02p | 923.47p | 124718 |
01/10/2010 | 939.96p | 951.92p | 908.55p | 916.40p | 211964 |
30/09/2010 | 927.40p | 961.61p | 917.97p | 930.54p | 336079 |
29/09/2010 | 914.83p | 932.34p | 914.83p | 922.69p | 114281 |
28/09/2010 | 906.98p | 927.40p | 906.98p | 922.69p | 153072 |
27/09/2010 | 896.77p | 934.07p | 890.64p | 924.26p | 252598 |
24/09/2010 | 883.42p | 900.70p | 881.07p | 898.34p | 48353 |
23/09/2010 | 881.07p | 898.34p | 875.57p | 884.99p | 65612 |
22/09/2010 | 900.70p | 910.91p | 882.64p | 882.64p | 103596 |
21/09/2010 | 903.84p | 928.18p | 877.53p | 928.18p | 193779 |
20/09/2010 | 876.36p | 935.94p | 876.36p | 914.05p | 129021 |
17/09/2010 | 890.49p | 910.91p | 860.26p | 891.28p | 335804 |
16/09/2010 | 852.01p | 890.45p | 852.01p | 877.14p | 200071 |
15/09/2010 | 845.73p | 848.09p | 831.60p | 841.02p | 40734 |
14/09/2010 | 852.01p | 867.84p | 837.88p | 838.66p | 126631 |
13/09/2010 | 822.17p | 879.50p | 822.17p | 860.65p | 83925 |
10/09/2010 | 820.60p | 852.01p | 817.46p | 842.59p | 57132 |
09/09/2010 | 823.74p | 824.53p | 806.78p | 824.53p | 34914 |
08/09/2010 | 816.68p | 816.68p | 797.04p | 808.82p | 22283 |
07/09/2010 | 816.68p | 829.24p | 811.18p | 816.68p | 49740 |
06/09/2010 | 801.76p | 828.45p | 801.76p | 821.39p | 36605 |
03/09/2010 | 801.76p | 815.10p | 793.90p | 808.82p | 9505 |
02/09/2010 | 774.66p | 808.82p | 774.66p | 807.25p | 32865 |
01/09/2010 | 770.74p | 797.04p | 770.74p | 797.04p | 41063 |
31/08/2010 | 777.02p | 789.19p | 771.92p | 777.41p | 79670 |
27/08/2010 | 766.03p | 779.77p | 747.18p | 779.77p | 73128 |
26/08/2010 | 765.24p | 773.49p | 756.60p | 761.71p | 54822 |
25/08/2010 | 775.84p | 777.41p | 760.53p | 771.52p | 51440 |
24/08/2010 | 767.20p | 784.09p | 758.57p | 769.56p | 57979 |
23/08/2010 | 776.63p | 778.98p | 763.28p | 774.66p | 37740 |
20/08/2010 | 782.12p | 791.08p | 762.14p | 770.34p | 45350 |
19/08/2010 | 804.11p | 812.75p | 786.84p | 792.33p | 63652 |
18/08/2010 | 790.76p | 810.39p | 790.76p | 799.40p | 32976 |
17/08/2010 | 786.05p | 804.11p | 785.26p | 798.61p | 44417 |
16/08/2010 | 783.69p | 795.47p | 765.24p | 789.98p | 36194 |
13/08/2010 | 811.18p | 811.18p | 786.84p | 786.84p | 47378 |
12/08/2010 | 801.76p | 809.61p | 798.73p | 800.18p | 47702 |
11/08/2010 | 820.60p | 820.60p | 804.90p | 808.82p | 46388 |
10/08/2010 | 808.82p | 817.46p | 803.33p | 815.10p | 282827 |
09/08/2010 | 811.96p | 820.60p | 809.61p | 815.10p | 60260 |
06/08/2010 | 820.60p | 825.31p | 803.33p | 815.89p | 37720 |
05/08/2010 | 834.74p | 834.74p | 822.96p | 824.53p | 40645 |
04/08/2010 | 830.81p | 833.95p | 818.25p | 831.60p | 42593 |
03/08/2010 | 842.59p | 842.59p | 812.75p | 820.60p | 61614 |
02/08/2010 | 824.53p | 846.52p | 818.57p | 841.80p | 83129 |
30/07/2010 | 814.32p | 826.10p | 809.61p | 815.10p | 35577 |
29/07/2010 | 801.76p | 821.39p | 801.76p | 818.25p | 54417 |
28/07/2010 | 832.38p | 832.38p | 802.54p | 804.11p | 56507 |
27/07/2010 | 832.38p | 839.45p | 820.60p | 824.53p | 66641 |
26/07/2010 | 836.31p | 836.31p | 815.10p | 823.74p | 73874 |
23/07/2010 | 806.47p | 834.74p | 805.68p | 828.45p | 97121 |
22/07/2010 | 795.47p | 808.04p | 784.48p | 808.04p | 80468 |
21/07/2010 | 783.69p | 800.66p | 780.95p | 785.26p | 99807 |
20/07/2010 | 804.11p | 811.18p | 782.91p | 785.26p | 153192 |
19/07/2010 | 796.26p | 812.91p | 790.76p | 796.26p | 81381 |
16/07/2010 | 789.98p | 808.82p | 788.41p | 790.76p | 133173 |
15/07/2010 | 793.12p | 800.97p | 786.84p | 793.12p | 58324 |
14/07/2010 | 791.55p | 795.47p | 769.95p | 792.33p | 260278 |
13/07/2010 | 776.63p | 796.26p | 773.09p | 787.62p | 285120 |
12/07/2010 | 770.74p | 789.19p | 746.00p | 765.63p | 139166 |
09/07/2010 | 752.28p | 755.82p | 736.87p | 740.50p | 34900 |
08/07/2010 | 724.41p | 750.32p | 724.41p | 747.18p | 146112 |
07/07/2010 | 711.45p | 726.37p | 709.88p | 720.87p | 162413 |
06/07/2010 | 703.20p | 733.04p | 693.12p | 726.37p | 262790 |
05/07/2010 | 714.20p | 714.59p | 692.21p | 696.14p | 252618 |
02/07/2010 | 744.43p | 749.14p | 714.98p | 715.77p | 124732 |
01/07/2010 | 749.93p | 760.99p | 742.08p | 744.43p | 179857 |
30/06/2010 | 758.17p | 780.16p | 753.07p | 759.74p | 353114 |
29/06/2010 | 749.93p | 768.77p | 749.93p | 757.78p | 57544 |
28/06/2010 | 780.16p | 780.16p | 750.32p | 763.28p | 630796 |
25/06/2010 | 800.18p | 802.54p | 764.46p | 775.45p | 83410 |
24/06/2010 | 804.11p | 804.11p | 789.66p | 795.47p | 38285 |
23/06/2010 | 800.97p | 802.54p | 787.62p | 797.04p | 54686 |
22/06/2010 | 790.76p | 800.97p | 779.77p | 799.40p | 64480 |
21/06/2010 | 800.97p | 803.33p | 778.59p | 785.26p | 70581 |
18/06/2010 | 806.47p | 806.47p | 793.12p | 800.97p | 215262 |
17/06/2010 | 796.26p | 808.82p | 793.90p | 800.97p | 61112 |
16/06/2010 | 818.25p | 821.39p | 806.47p | 808.04p | 39331 |
15/06/2010 | 806.47p | 824.53p | 797.83p | 822.96p | 71847 |
14/06/2010 | 812.75p | 820.60p | 805.68p | 816.68p | 29134 |
11/06/2010 | 812.75p | 818.25p | 801.76p | 812.75p | 50835 |
10/06/2010 | 764.85p | 809.61p | 764.85p | 809.61p | 237837 |
09/06/2010 | 793.12p | 804.11p | 769.56p | 778.98p | 103989 |
08/06/2010 | 808.82p | 824.53p | 785.26p | 793.12p | 48477 |
07/06/2010 | 807.25p | 830.81p | 803.33p | 808.04p | 49670 |
04/06/2010 | 826.88p | 836.31p | 818.25p | 819.03p | 36795 |
03/06/2010 | 832.38p | 834.88p | 816.68p | 831.60p | 302374 |
02/06/2010 | 812.75p | 826.88p | 806.47p | 820.60p | 61886 |
01/06/2010 | 822.96p | 831.75p | 812.75p | 820.60p | 59966 |
28/05/2010 | 844.94p | 844.94p | 830.02p | 830.02p | 85743 |
27/05/2010 | 821.39p | 841.02p | 821.39p | 836.31p | 119332 |
26/05/2010 | 839.45p | 844.94p | 826.10p | 840.23p | 93003 |
25/05/2010 | 830.02p | 835.52p | 813.53p | 825.31p | 47303 |
24/05/2010 | 830.02p | 840.23p | 827.67p | 833.17p | 21726 |
21/05/2010 | 829.24p | 841.02p | 819.82p | 830.02p | 193297 |
20/05/2010 | 832.38p | 852.01p | 832.38p | 837.88p | 292872 |
19/05/2010 | 850.44p | 863.79p | 834.73p | 837.88p | 58245 |
18/05/2010 | 860.65p | 867.72p | 851.23p | 860.65p | 36350 |
17/05/2010 | 841.80p | 851.23p | 835.52p | 847.30p | 72088 |
14/05/2010 | 869.29p | 869.29p | 837.88p | 848.87p | 59051 |
13/05/2010 | 866.15p | 879.50p | 857.51p | 879.50p | 44836 |
12/05/2010 | 836.31p | 862.22p | 836.31p | 862.22p | 69070 |
11/05/2010 | 870.07p | 872.43p | 833.95p | 849.66p | 109476 |
10/05/2010 | 863.79p | 872.43p | 828.67p | 864.58p | 91498 |
07/05/2010 | 857.51p | 857.51p | 833.17p | 840.23p | 94843 |
06/05/2010 | 844.16p | 871.64p | 841.02p | 863.79p | 140435 |
05/05/2010 | 867.72p | 867.72p | 840.23p | 854.37p | 39222 |
04/05/2010 | 906.98p | 906.98p | 856.72p | 869.29p | 94190 |
30/04/2010 | 891.28p | 899.13p | 883.42p | 895.20p | 44328 |
29/04/2010 | 886.56p | 902.27p | 881.07p | 884.99p | 39657 |
28/04/2010 | 895.20p | 902.17p | 872.43p | 894.42p | 97204 |
27/04/2010 | 899.91p | 914.84p | 889.71p | 903.05p | 92038 |
26/04/2010 | 891.28p | 917.19p | 888.13p | 898.34p | 43654 |
23/04/2010 | 874.79p | 900.70p | 874.00p | 891.28p | 50145 |
22/04/2010 | 879.50p | 893.63p | 872.43p | 881.85p | 55947 |
21/04/2010 | 873.21p | 887.35p | 866.93p | 884.21p | 77840 |
20/04/2010 | 836.31p | 870.86p | 836.31p | 866.93p | 29729 |
19/04/2010 | 838.66p | 867.72p | 838.66p | 852.80p | 31992 |
16/04/2010 | 843.37p | 872.43p | 843.37p | 863.79p | 138060 |
15/04/2010 | 858.29p | 871.64p | 855.94p | 867.72p | 63841 |
14/04/2010 | 855.94p | 870.86p | 855.94p | 865.36p | 32500 |
13/04/2010 | 863.01p | 868.50p | 855.94p | 859.86p | 52356 |
12/04/2010 | 847.30p | 862.22p | 846.52p | 857.51p | 21255 |
09/04/2010 | 847.30p | 856.39p | 838.66p | 853.58p | 23313 |
08/04/2010 | 854.37p | 855.15p | 837.09p | 852.80p | 46108 |
07/04/2010 | 855.94p | 860.65p | 835.52p | 848.09p | 108717 |
06/04/2010 | 845.73p | 867.72p | 845.73p | 863.79p | 77799 |
01/04/2010 | 856.72p | 863.79p | 842.59p | 851.23p | 70446 |
31/03/2010 | 840.23p | 863.79p | 834.74p | 863.79p | 83709 |
30/03/2010 | 845.73p | 845.73p | 830.79p | 840.23p | 111371 |
29/03/2010 | 855.94p | 855.94p | 832.38p | 841.80p | 71213 |
26/03/2010 | 832.38p | 857.51p | 826.88p | 845.73p | 38413 |
25/03/2010 | 833.95p | 848.87p | 833.95p | 843.37p | 41609 |
24/03/2010 | 826.10p | 849.66p | 826.10p | 843.37p | 40384 |
23/03/2010 | 829.24p | 837.88p | 829.24p | 832.38p | 49697 |
22/03/2010 | 829.24p | 843.37p | 828.45p | 833.95p | 36386 |
19/03/2010 | 836.31p | 840.23p | 823.74p | 840.23p | 154186 |
18/03/2010 | 812.75p | 833.95p | 812.75p | 818.25p | 43746 |
17/03/2010 | 814.32p | 822.96p | 812.75p | 817.46p | 67971 |
16/03/2010 | 830.02p | 830.02p | 812.75p | 817.46p | 32515 |
15/03/2010 | 826.10p | 849.66p | 819.03p | 820.60p | 34378 |
12/03/2010 | 848.09p | 848.20p | 834.03p | 840.23p | 66490 |
11/03/2010 | 832.38p | 841.02p | 824.53p | 838.66p | 58049 |
10/03/2010 | 824.53p | 843.37p | 824.53p | 837.09p | 47360 |
09/03/2010 | 849.66p | 852.01p | 833.17p | 840.23p | 56403 |
08/03/2010 | 817.46p | 847.30p | 817.46p | 844.94p | 122349 |
05/03/2010 | 791.55p | 830.02p | 791.55p | 825.31p | 41357 |
04/03/2010 | 785.26p | 820.60p | 785.26p | 804.11p | 39728 |
03/03/2010 | 815.10p | 815.10p | 788.41p | 793.12p | 64554 |
02/03/2010 | 797.04p | 812.75p | 786.84p | 811.96p | 103927 |
01/03/2010 | 797.04p | 797.83p | 773.49p | 793.12p | 96965 |
26/02/2010 | 775.06p | 798.61p | 775.06p | 786.84p | 155605 |
25/02/2010 | 755.82p | 782.91p | 755.82p | 779.77p | 145174 |
24/02/2010 | 791.55p | 800.50p | 716.55p | 769.56p | 182587 |
23/02/2010 | 769.56p | 801.76p | 768.38p | 785.26p | 107532 |
22/02/2010 | 757.78p | 769.85p | 743.25p | 765.63p | 311229 |
19/02/2010 | 740.50p | 756.61p | 740.50p | 746.00p | 170000 |
18/02/2010 | 749.54p | 753.85p | 741.29p | 749.93p | 121165 |
17/02/2010 | 748.75p | 750.05p | 741.68p | 746.00p | 116190 |
16/02/2010 | 749.14p | 749.54p | 740.90p | 743.65p | 152798 |
15/02/2010 | 749.93p | 749.93p | 727.55p | 744.43p | 21421 |
12/02/2010 | 736.19p | 749.14p | 723.23p | 749.14p | 90380 |
11/02/2010 | 755.42p | 762.88p | 714.59p | 734.22p | 84384 |
10/02/2010 | 758.17p | 762.88p | 736.58p | 738.54p | 96373 |
09/02/2010 | 728.73p | 775.84p | 728.73p | 746.00p | 321979 |
08/02/2010 | 719.30p | 737.76p | 719.30p | 728.73p | 87439 |
05/02/2010 | 736.97p | 737.76p | 711.45p | 718.52p | 101228 |
04/02/2010 | 744.43p | 748.75p | 727.94p | 729.90p | 104628 |
03/02/2010 | 749.93p | 771.52p | 742.08p | 745.22p | 146023 |
02/02/2010 | 746.00p | 771.13p | 736.58p | 755.82p | 44309 |
01/02/2010 | 748.36p | 765.86p | 734.62p | 745.61p | 33535 |
29/01/2010 | 781.34p | 788.41p | 755.82p | 760.14p | 40668 |
*Close Price adjusted for both dividends and splits