Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2010 | 127.50p | 127.50p | 124.00p | 125.00p | 2521126 |
02/12/2010 | 121.50p | 127.00p | 121.50p | 127.00p | 1964189 |
01/12/2010 | 118.00p | 122.50p | 117.50p | 122.25p | 1638074 |
30/11/2010 | 119.00p | 120.75p | 118.50p | 120.00p | 835223 |
29/11/2010 | 121.00p | 121.25p | 119.00p | 120.00p | 2149082 |
26/11/2010 | 120.50p | 121.00p | 119.50p | 120.00p | 2586913 |
25/11/2010 | 119.50p | 120.50p | 118.75p | 120.50p | 8506317 |
24/11/2010 | 118.75p | 119.75p | 118.50p | 118.75p | 524209 |
23/11/2010 | 119.50p | 120.00p | 119.00p | 119.00p | 436295 |
22/11/2010 | 119.50p | 120.58p | 118.50p | 119.25p | 1821499 |
19/11/2010 | 119.50p | 120.25p | 119.00p | 119.25p | 205967 |
18/11/2010 | 120.75p | 120.87p | 119.52p | 120.25p | 427561 |
17/11/2010 | 119.25p | 119.65p | 118.52p | 119.50p | 278541 |
16/11/2010 | 119.00p | 119.90p | 118.00p | 118.50p | 536378 |
15/11/2010 | 120.00p | 120.25p | 119.50p | 119.75p | 114488 |
12/11/2010 | 120.00p | 120.75p | 119.56p | 119.75p | 147618 |
11/11/2010 | 120.50p | 121.65p | 120.06p | 121.50p | 230550 |
10/11/2010 | 121.00p | 121.96p | 120.20p | 121.00p | 329262 |
09/11/2010 | 119.25p | 121.50p | 119.00p | 121.00p | 2715633 |
08/11/2010 | 121.00p | 121.00p | 117.00p | 119.00p | 565749 |
05/11/2010 | 119.00p | 121.00p | 118.35p | 120.00p | 2947224 |
04/11/2010 | 119.00p | 119.00p | 117.39p | 118.50p | 3655638 |
03/11/2010 | 118.00p | 118.69p | 117.40p | 118.00p | 187523 |
02/11/2010 | 117.25p | 118.75p | 117.25p | 118.00p | 304221 |
01/11/2010 | 118.25p | 118.53p | 117.25p | 118.25p | 715773 |
29/10/2010 | 118.25p | 119.00p | 117.75p | 118.25p | 2207391 |
28/10/2010 | 118.25p | 118.25p | 117.25p | 118.00p | 2856282 |
27/10/2010 | 117.50p | 118.00p | 116.85p | 118.00p | 2109960 |
26/10/2010 | 116.50p | 118.00p | 116.50p | 117.50p | 1500589 |
25/10/2010 | 117.00p | 117.00p | 115.50p | 116.25p | 1002059 |
22/10/2010 | 116.25p | 116.75p | 115.75p | 116.75p | 491722 |
21/10/2010 | 116.50p | 116.75p | 115.50p | 116.50p | 2255157 |
20/10/2010 | 116.50p | 116.50p | 115.50p | 116.25p | 395706 |
19/10/2010 | 116.50p | 116.50p | 115.87p | 116.50p | 510108 |
18/10/2010 | 117.00p | 117.50p | 116.25p | 116.50p | 206628 |
15/10/2010 | 116.00p | 117.00p | 115.25p | 115.25p | 296371 |
14/10/2010 | 116.00p | 116.73p | 115.50p | 116.50p | 1132547 |
13/10/2010 | 116.00p | 116.00p | 115.00p | 116.00p | 207417 |
12/10/2010 | 116.50p | 117.00p | 114.00p | 115.50p | 537794 |
11/10/2010 | 117.00p | 117.70p | 116.75p | 116.75p | 147160 |
08/10/2010 | 118.00p | 118.00p | 117.50p | 118.00p | 338911 |
07/10/2010 | 118.25p | 118.43p | 117.00p | 117.00p | 346724 |
06/10/2010 | 119.00p | 120.00p | 117.00p | 118.00p | 1040718 |
05/10/2010 | 119.50p | 119.92p | 117.50p | 118.00p | 650928 |
04/10/2010 | 120.00p | 121.75p | 118.50p | 119.50p | 1153990 |
01/10/2010 | 115.00p | 122.00p | 113.25p | 121.75p | 2146398 |
30/09/2010 | 113.75p | 114.25p | 113.00p | 113.75p | 456363 |
29/09/2010 | 113.75p | 114.25p | 113.19p | 113.75p | 376224 |
28/09/2010 | 113.50p | 114.03p | 112.98p | 113.75p | 797626 |
27/09/2010 | 113.00p | 114.03p | 112.59p | 113.50p | 1002897 |
24/09/2010 | 112.25p | 113.50p | 112.25p | 113.25p | 7014339 |
23/09/2010 | 112.25p | 113.00p | 111.75p | 112.25p | 1394910 |
22/09/2010 | 110.25p | 113.00p | 110.25p | 112.25p | 666875 |
21/09/2010 | 110.25p | 110.40p | 110.00p | 110.25p | 5870636 |
20/09/2010 | 110.25p | 110.50p | 110.00p | 110.25p | 259848 |
17/09/2010 | 110.50p | 110.50p | 110.00p | 110.25p | 1063330 |
16/09/2010 | 111.25p | 111.25p | 110.00p | 110.50p | 278967 |
15/09/2010 | 112.25p | 112.25p | 110.75p | 111.25p | 223900 |
14/09/2010 | 113.25p | 113.80p | 112.00p | 112.50p | 320968 |
13/09/2010 | 113.25p | 114.00p | 112.50p | 113.25p | 73400 |
10/09/2010 | 113.50p | 114.00p | 112.50p | 113.25p | 100752 |
09/09/2010 | 113.50p | 113.50p | 112.50p | 113.50p | 416518 |
08/09/2010 | 113.50p | 113.80p | 112.50p | 113.50p | 68345 |
07/09/2010 | 113.50p | 113.95p | 112.50p | 113.50p | 88090 |
06/09/2010 | 114.00p | 114.00p | 112.90p | 113.50p | 101405 |
03/09/2010 | 114.00p | 114.30p | 113.50p | 114.00p | 31454 |
02/09/2010 | 114.00p | 114.00p | 113.70p | 114.00p | 79650 |
01/09/2010 | 113.75p | 114.40p | 113.00p | 114.00p | 365765 |
31/08/2010 | 113.75p | 113.75p | 113.00p | 113.75p | 14917 |
27/08/2010 | 113.75p | 113.75p | 113.72p | 113.75p | 33730 |
26/08/2010 | 113.75p | 113.75p | 113.75p | 113.75p | 1814999 |
25/08/2010 | 114.00p | 114.25p | 113.00p | 113.75p | 151491 |
24/08/2010 | 114.75p | 114.75p | 113.50p | 114.00p | 46262 |
23/08/2010 | 114.75p | 115.25p | 114.00p | 114.75p | 135859 |
20/08/2010 | 115.00p | 115.07p | 114.00p | 114.75p | 257190 |
19/08/2010 | 115.25p | 115.50p | 114.00p | 115.00p | 389879 |
18/08/2010 | 115.25p | 115.75p | 114.51p | 115.25p | 113000 |
17/08/2010 | 116.00p | 116.00p | 114.94p | 115.25p | 766533 |
16/08/2010 | 116.00p | 117.00p | 115.00p | 116.00p | 111566 |
13/08/2010 | 116.25p | 116.25p | 115.00p | 116.00p | 22153 |
12/08/2010 | 116.75p | 116.75p | 116.00p | 116.25p | 208669 |
11/08/2010 | 117.00p | 117.25p | 116.00p | 116.75p | 285851 |
10/08/2010 | 117.00p | 117.60p | 116.07p | 117.00p | 300260 |
09/08/2010 | 117.00p | 117.38p | 116.00p | 117.00p | 147180 |
06/08/2010 | 117.00p | 117.50p | 116.25p | 117.00p | 2147827 |
05/08/2010 | 115.75p | 118.00p | 115.25p | 117.00p | 4874628 |
04/08/2010 | 115.75p | 116.00p | 115.00p | 115.75p | 7562 |
03/08/2010 | 116.00p | 116.50p | 115.00p | 115.75p | 332549 |
02/08/2010 | 116.00p | 116.50p | 115.00p | 116.00p | 395330 |
30/07/2010 | 116.00p | 116.50p | 115.00p | 116.00p | 590072 |
29/07/2010 | 116.00p | 118.00p | 115.00p | 116.00p | 225370 |
28/07/2010 | 117.25p | 117.50p | 115.50p | 116.50p | 79819 |
27/07/2010 | 117.75p | 118.00p | 116.50p | 117.25p | 102887 |
26/07/2010 | 117.75p | 118.12p | 117.00p | 117.75p | 159276 |
23/07/2010 | 117.75p | 118.50p | 117.00p | 117.75p | 874425 |
22/07/2010 | 118.50p | 119.00p | 117.00p | 117.75p | 190275 |
21/07/2010 | 119.00p | 119.25p | 118.00p | 118.50p | 430275 |
20/07/2010 | 120.00p | 120.00p | 118.50p | 119.25p | 275640 |
19/07/2010 | 120.50p | 120.75p | 119.25p | 120.00p | 938064 |
16/07/2010 | 121.25p | 121.50p | 120.51p | 121.00p | 203185 |
15/07/2010 | 119.25p | 121.00p | 119.25p | 121.00p | 542563 |
14/07/2010 | 119.25p | 120.50p | 118.50p | 119.25p | 208731 |
13/07/2010 | 117.50p | 120.00p | 117.50p | 119.25p | 794006 |
12/07/2010 | 117.75p | 118.00p | 117.25p | 117.50p | 1536970 |
09/07/2010 | 117.50p | 118.00p | 117.10p | 117.75p | 329729 |
08/07/2010 | 116.50p | 117.50p | 116.13p | 117.50p | 538691 |
07/07/2010 | 116.75p | 117.25p | 116.13p | 116.50p | 218096 |
06/07/2010 | 117.00p | 117.70p | 116.00p | 116.75p | 113389 |
05/07/2010 | 117.00p | 118.00p | 116.14p | 117.00p | 710058 |
02/07/2010 | 116.25p | 117.75p | 115.50p | 117.00p | 963077 |
01/07/2010 | 117.50p | 117.50p | 115.50p | 116.25p | 2272890 |
30/06/2010 | 118.50p | 119.00p | 117.00p | 117.50p | 510908 |
29/06/2010 | 120.75p | 120.75p | 117.50p | 118.50p | 593380 |
28/06/2010 | 120.75p | 120.85p | 120.75p | 120.75p | 13457 |
25/06/2010 | 121.25p | 121.38p | 120.38p | 120.75p | 530071 |
24/06/2010 | 121.25p | 121.25p | 120.00p | 121.25p | 2302500 |
23/06/2010 | 121.25p | 121.50p | 121.00p | 121.25p | 11900 |
22/06/2010 | 122.00p | 122.25p | 120.00p | 121.25p | 430924 |
21/06/2010 | 121.75p | 122.40p | 121.50p | 122.00p | 1736602 |
18/06/2010 | 123.00p | 123.00p | 121.51p | 121.75p | 1450927 |
17/06/2010 | 123.00p | 123.50p | 122.00p | 123.00p | 965985 |
16/06/2010 | 123.00p | 124.00p | 122.00p | 123.00p | 1363000 |
15/06/2010 | 123.00p | 123.50p | 122.10p | 123.00p | 750346 |
14/06/2010 | 123.00p | 124.00p | 122.00p | 123.00p | 125788 |
11/06/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 32435 |
10/06/2010 | 123.75p | 123.75p | 122.00p | 123.00p | 920876 |
09/06/2010 | 124.00p | 124.50p | 123.00p | 123.75p | 60148 |
08/06/2010 | 124.50p | 124.50p | 123.50p | 124.25p | 1201468 |
07/06/2010 | 124.50p | 125.00p | 123.00p | 124.25p | 264951 |
04/06/2010 | 123.25p | 125.00p | 122.00p | 124.50p | 2314128 |
03/06/2010 | 122.50p | 124.00p | 122.00p | 123.00p | 100515 |
02/06/2010 | 122.50p | 123.00p | 121.94p | 122.50p | 232788 |
01/06/2010 | 122.50p | 123.00p | 122.00p | 122.50p | 225180 |
28/05/2010 | 122.00p | 124.00p | 121.00p | 122.50p | 2107432 |
27/05/2010 | 119.25p | 123.00p | 116.61p | 122.00p | 13067876 |
26/05/2010 | 116.75p | 118.00p | 116.25p | 117.25p | 836455 |
25/05/2010 | 116.75p | 117.25p | 116.35p | 116.75p | 1113556 |
24/05/2010 | 116.00p | 117.00p | 116.00p | 116.75p | 108724 |
21/05/2010 | 116.00p | 116.50p | 115.41p | 116.00p | 570924 |
20/05/2010 | 115.50p | 116.00p | 115.00p | 116.00p | 598925 |
19/05/2010 | 115.50p | 115.75p | 115.00p | 115.50p | 325754 |
18/05/2010 | 115.25p | 115.75p | 114.50p | 115.50p | 614165 |
17/05/2010 | 115.25p | 115.50p | 114.68p | 115.25p | 11736 |
14/05/2010 | 115.25p | 116.00p | 114.25p | 115.00p | 877626 |
13/05/2010 | 115.50p | 115.65p | 114.25p | 115.25p | 374737 |
12/05/2010 | 115.75p | 116.00p | 115.00p | 115.50p | 256408 |
11/05/2010 | 116.00p | 116.06p | 115.00p | 115.75p | 344052 |
10/05/2010 | 117.00p | 117.00p | 115.00p | 116.00p | 410326 |
07/05/2010 | 117.00p | 117.50p | 115.00p | 116.00p | 527350 |
06/05/2010 | 117.00p | 118.00p | 116.00p | 117.00p | 201093 |
05/05/2010 | 116.50p | 118.00p | 116.25p | 117.00p | 948716 |
04/05/2010 | 115.50p | 118.00p | 115.50p | 116.50p | 259759 |
30/04/2010 | 114.50p | 116.50p | 114.00p | 115.50p | 463876 |
29/04/2010 | 114.75p | 115.00p | 114.00p | 114.50p | 411721 |
28/04/2010 | 115.25p | 115.25p | 114.00p | 114.75p | 920109 |
27/04/2010 | 115.50p | 116.00p | 114.50p | 115.25p | 2120572 |
26/04/2010 | 115.50p | 116.00p | 114.50p | 115.50p | 1140321 |
23/04/2010 | 115.75p | 117.12p | 114.00p | 115.50p | 6669973 |
22/04/2010 | 116.50p | 116.50p | 115.00p | 115.75p | 239716 |
21/04/2010 | 117.25p | 117.30p | 116.00p | 116.75p | 331396 |
20/04/2010 | 117.75p | 118.00p | 116.75p | 117.25p | 358985 |
19/04/2010 | 117.75p | 118.40p | 116.75p | 117.75p | 590900 |
16/04/2010 | 118.00p | 118.50p | 117.00p | 117.75p | 1015700 |
15/04/2010 | 118.75p | 119.00p | 117.30p | 118.00p | 415614 |
14/04/2010 | 118.75p | 119.00p | 117.50p | 118.75p | 240543 |
13/04/2010 | 118.75p | 119.00p | 118.00p | 118.75p | 53906 |
12/04/2010 | 118.75p | 119.00p | 118.00p | 118.75p | 90972 |
09/04/2010 | 118.75p | 119.04p | 118.12p | 118.75p | 226328 |
08/04/2010 | 118.75p | 119.35p | 118.15p | 118.75p | 640789 |
07/04/2010 | 118.50p | 119.35p | 117.75p | 118.75p | 799607 |
06/04/2010 | 118.25p | 119.50p | 117.25p | 118.75p | 699196 |
01/04/2010 | 119.00p | 119.18p | 118.75p | 119.00p | 241855 |
31/03/2010 | 119.25p | 119.25p | 118.75p | 119.00p | 170054 |
30/03/2010 | 119.25p | 119.50p | 118.75p | 119.25p | 905571 |
29/03/2010 | 118.75p | 119.50p | 118.10p | 119.25p | 1111528 |
26/03/2010 | 117.75p | 119.50p | 117.65p | 118.75p | 403926 |
25/03/2010 | 118.25p | 118.50p | 117.20p | 117.75p | 1139532 |
24/03/2010 | 116.25p | 118.50p | 115.63p | 118.25p | 873321 |
23/03/2010 | 115.75p | 116.75p | 115.50p | 116.25p | 489372 |
22/03/2010 | 116.25p | 116.25p | 115.50p | 115.75p | 138071 |
19/03/2010 | 118.00p | 118.07p | 115.50p | 116.25p | 342949 |
18/03/2010 | 118.00p | 118.25p | 117.60p | 118.00p | 1510523 |
17/03/2010 | 118.00p | 118.25p | 117.50p | 118.00p | 99336 |
16/03/2010 | 118.00p | 118.50p | 117.50p | 118.00p | 327110 |
15/03/2010 | 118.25p | 118.25p | 117.50p | 118.00p | 79294 |
12/03/2010 | 118.25p | 118.63p | 117.50p | 118.25p | 1177269 |
11/03/2010 | 118.50p | 118.75p | 117.50p | 118.25p | 190015 |
10/03/2010 | 119.25p | 119.38p | 118.07p | 118.50p | 148702 |
09/03/2010 | 119.50p | 119.75p | 118.75p | 119.25p | 246290 |
08/03/2010 | 119.50p | 119.75p | 118.76p | 119.50p | 114556 |
05/03/2010 | 119.50p | 119.75p | 118.50p | 119.50p | 1283596 |
04/03/2010 | 119.00p | 119.85p | 118.75p | 119.75p | 484287 |
03/03/2010 | 118.50p | 119.25p | 118.05p | 119.00p | 40078 |
02/03/2010 | 119.75p | 120.18p | 119.25p | 120.00p | 1279129 |
01/03/2010 | 119.25p | 120.06p | 119.00p | 119.75p | 549323 |
26/02/2010 | 119.50p | 119.70p | 119.00p | 119.25p | 124272 |
25/02/2010 | 119.25p | 120.50p | 119.00p | 119.50p | 175269 |
24/02/2010 | 119.75p | 120.00p | 119.00p | 119.25p | 4679621 |
23/02/2010 | 120.50p | 120.80p | 119.00p | 119.50p | 76651 |
22/02/2010 | 120.50p | 122.70p | 120.00p | 120.75p | 198702 |
*Close Price adjusted for both dividends and splits