Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2010 | 285.00p | 285.00p | 282.30p | 284.50p | 53759 |
24/11/2010 | 281.25p | 285.00p | 280.25p | 281.00p | 128733 |
23/11/2010 | 284.00p | 286.75p | 281.00p | 281.00p | 42099 |
22/11/2010 | 287.50p | 288.54p | 280.50p | 283.25p | 668081 |
19/11/2010 | 284.50p | 287.00p | 283.00p | 283.50p | 219505 |
18/11/2010 | 284.00p | 289.00p | 283.11p | 288.75p | 31073 |
17/11/2010 | 288.00p | 288.00p | 281.00p | 283.50p | 168276 |
16/11/2010 | 288.00p | 289.00p | 285.42p | 286.25p | 70322 |
15/11/2010 | 285.00p | 291.45p | 284.62p | 287.25p | 32527 |
12/11/2010 | 287.25p | 289.58p | 282.25p | 285.00p | 33708 |
11/11/2010 | 288.50p | 290.25p | 284.00p | 285.25p | 76809 |
10/11/2010 | 278.00p | 287.75p | 278.00p | 282.50p | 1012608 |
09/11/2010 | 283.00p | 283.75p | 277.00p | 277.00p | 88509 |
08/11/2010 | 284.50p | 285.50p | 278.25p | 279.50p | 61821 |
05/11/2010 | 285.25p | 288.71p | 283.03p | 284.00p | 353827 |
04/11/2010 | 285.50p | 287.00p | 283.25p | 283.75p | 446328 |
03/11/2010 | 288.25p | 288.77p | 282.50p | 282.50p | 366326 |
02/11/2010 | 297.00p | 298.00p | 287.77p | 291.00p | 1551469 |
01/11/2010 | 299.00p | 301.00p | 297.55p | 300.00p | 1427452 |
29/10/2010 | 302.50p | 304.00p | 300.00p | 304.00p | 99788 |
28/10/2010 | 295.00p | 302.53p | 295.00p | 302.00p | 92619 |
27/10/2010 | 295.00p | 297.25p | 295.00p | 295.00p | 23724 |
26/10/2010 | 294.75p | 297.88p | 291.50p | 296.00p | 171194 |
25/10/2010 | 300.00p | 300.00p | 295.85p | 297.00p | 115982 |
22/10/2010 | 295.00p | 299.75p | 292.00p | 299.75p | 90717 |
21/10/2010 | 286.75p | 293.75p | 284.75p | 291.00p | 213928 |
20/10/2010 | 282.75p | 286.75p | 277.50p | 284.00p | 455442 |
19/10/2010 | 297.00p | 297.59p | 282.75p | 286.00p | 825350 |
18/10/2010 | 302.50p | 302.50p | 296.75p | 297.00p | 28536 |
15/10/2010 | 304.25p | 304.85p | 297.75p | 300.75p | 66508 |
14/10/2010 | 301.00p | 302.75p | 298.00p | 299.00p | 656823 |
13/10/2010 | 302.50p | 306.00p | 299.25p | 299.75p | 51185 |
12/10/2010 | 299.25p | 302.50p | 294.50p | 296.75p | 157539 |
11/10/2010 | 303.00p | 303.00p | 297.00p | 297.25p | 173910 |
08/10/2010 | 296.00p | 303.25p | 296.00p | 302.00p | 236484 |
07/10/2010 | 299.00p | 299.50p | 295.00p | 298.00p | 70013 |
06/10/2010 | 302.00p | 302.25p | 291.50p | 298.50p | 88856 |
05/10/2010 | 297.25p | 306.49p | 296.60p | 298.25p | 84569 |
04/10/2010 | 302.25p | 306.83p | 296.50p | 299.00p | 66546 |
01/10/2010 | 305.00p | 307.00p | 295.25p | 305.75p | 402382 |
30/09/2010 | 294.25p | 301.00p | 290.50p | 299.25p | 48690 |
29/09/2010 | 297.25p | 299.81p | 288.00p | 292.50p | 152737 |
28/09/2010 | 300.00p | 301.25p | 293.00p | 293.50p | 52469 |
27/09/2010 | 290.00p | 303.00p | 289.50p | 301.00p | 119914 |
24/09/2010 | 286.50p | 293.50p | 286.50p | 293.25p | 50828 |
23/09/2010 | 291.00p | 291.00p | 287.00p | 291.00p | 118696 |
22/09/2010 | 291.50p | 294.00p | 288.00p | 292.00p | 290914 |
21/09/2010 | 283.25p | 291.91p | 283.00p | 290.00p | 428552 |
20/09/2010 | 283.75p | 284.80p | 280.50p | 280.50p | 28763 |
17/09/2010 | 282.25p | 286.00p | 280.00p | 280.00p | 134021 |
16/09/2010 | 279.00p | 282.77p | 279.00p | 282.50p | 505223 |
15/09/2010 | 278.00p | 280.75p | 278.00p | 279.75p | 148356 |
14/09/2010 | 277.00p | 281.00p | 277.00p | 278.00p | 252120 |
13/09/2010 | 283.00p | 286.70p | 278.16p | 279.75p | 158087 |
10/09/2010 | 283.50p | 285.00p | 270.75p | 282.00p | 538489 |
09/09/2010 | 283.00p | 288.11p | 281.00p | 281.00p | 507604 |
08/09/2010 | 283.00p | 291.75p | 281.50p | 287.00p | 542662 |
07/09/2010 | 265.25p | 284.50p | 265.25p | 284.50p | 1163596 |
06/09/2010 | 264.00p | 270.00p | 264.00p | 269.25p | 157972 |
03/09/2010 | 270.00p | 272.74p | 265.25p | 265.25p | 668524 |
02/09/2010 | 262.00p | 273.75p | 261.00p | 273.75p | 442498 |
01/09/2010 | 266.75p | 266.75p | 261.00p | 264.00p | 131247 |
31/08/2010 | 260.00p | 261.00p | 259.00p | 261.00p | 477945 |
27/08/2010 | 262.00p | 266.25p | 261.00p | 261.00p | 74527 |
26/08/2010 | 259.50p | 262.50p | 258.46p | 261.00p | 245753 |
25/08/2010 | 257.00p | 261.50p | 256.00p | 261.50p | 1050503 |
24/08/2010 | 260.00p | 262.00p | 257.00p | 257.00p | 65088 |
23/08/2010 | 262.50p | 267.00p | 262.00p | 262.00p | 348396 |
20/08/2010 | 263.75p | 267.25p | 263.75p | 267.25p | 167974 |
19/08/2010 | 261.25p | 267.50p | 261.25p | 265.50p | 111410 |
18/08/2010 | 256.75p | 264.75p | 256.75p | 261.50p | 72295 |
17/08/2010 | 247.00p | 261.50p | 247.00p | 259.75p | 348521 |
16/08/2010 | 248.25p | 254.50p | 248.25p | 249.75p | 342585 |
13/08/2010 | 248.25p | 258.16p | 248.25p | 250.00p | 23131 |
12/08/2010 | 251.50p | 256.38p | 250.49p | 252.00p | 112417 |
11/08/2010 | 253.50p | 258.00p | 251.25p | 256.00p | 833645 |
10/08/2010 | 252.25p | 259.75p | 252.25p | 257.00p | 482003 |
09/08/2010 | 252.00p | 259.00p | 252.00p | 259.00p | 2471922 |
06/08/2010 | 250.00p | 258.00p | 250.00p | 253.00p | 332578 |
05/08/2010 | 245.50p | 257.50p | 245.50p | 251.75p | 205249 |
04/08/2010 | 248.00p | 250.25p | 245.25p | 247.50p | 29564 |
03/08/2010 | 243.75p | 253.00p | 243.75p | 253.00p | 123892 |
02/08/2010 | 247.75p | 249.50p | 245.56p | 248.00p | 201306 |
30/07/2010 | 250.00p | 250.00p | 243.50p | 243.50p | 99796 |
29/07/2010 | 245.00p | 249.25p | 243.02p | 249.25p | 90810 |
28/07/2010 | 245.00p | 245.00p | 241.44p | 244.50p | 978189 |
27/07/2010 | 238.50p | 244.00p | 238.50p | 244.00p | 1143734 |
26/07/2010 | 232.50p | 241.25p | 228.00p | 241.00p | 629125 |
23/07/2010 | 236.75p | 243.25p | 234.05p | 240.00p | 851817 |
22/07/2010 | 229.25p | 239.25p | 229.25p | 236.00p | 357949 |
21/07/2010 | 237.00p | 240.00p | 232.00p | 234.00p | 399904 |
20/07/2010 | 237.00p | 237.10p | 234.00p | 236.75p | 192360 |
19/07/2010 | 232.50p | 241.25p | 232.50p | 236.75p | 183173 |
16/07/2010 | 237.00p | 237.75p | 234.00p | 237.00p | 56608 |
15/07/2010 | 237.00p | 242.25p | 233.01p | 237.00p | 100234 |
14/07/2010 | 238.25p | 240.50p | 233.50p | 233.50p | 27757 |
13/07/2010 | 244.75p | 248.00p | 240.00p | 244.00p | 175868 |
12/07/2010 | 240.50p | 247.00p | 235.00p | 241.00p | 183780 |
09/07/2010 | 236.00p | 241.75p | 233.00p | 241.75p | 35417 |
08/07/2010 | 235.00p | 236.75p | 230.50p | 236.75p | 122874 |
07/07/2010 | 229.00p | 230.00p | 226.63p | 230.00p | 55549 |
06/07/2010 | 233.75p | 235.00p | 228.25p | 231.00p | 75811 |
05/07/2010 | 235.00p | 235.50p | 223.50p | 232.75p | 185872 |
02/07/2010 | 231.25p | 235.00p | 224.00p | 232.25p | 303515 |
01/07/2010 | 241.00p | 241.50p | 225.58p | 226.25p | 129830 |
30/06/2010 | 243.00p | 250.49p | 236.25p | 243.50p | 207047 |
29/06/2010 | 245.75p | 250.00p | 240.00p | 244.00p | 325184 |
28/06/2010 | 259.75p | 260.00p | 235.25p | 250.00p | 955161 |
25/06/2010 | 272.75p | 276.81p | 238.00p | 249.00p | 685076 |
24/06/2010 | 268.25p | 270.00p | 267.67p | 270.00p | 194991 |
23/06/2010 | 267.00p | 275.00p | 267.00p | 271.75p | 30876 |
22/06/2010 | 272.75p | 281.75p | 270.00p | 273.00p | 639582 |
21/06/2010 | 280.00p | 280.50p | 275.00p | 276.50p | 120079 |
18/06/2010 | 273.25p | 281.50p | 273.00p | 273.00p | 3280478 |
17/06/2010 | 283.50p | 283.50p | 275.08p | 279.00p | 332996 |
16/06/2010 | 277.00p | 280.00p | 275.00p | 275.00p | 176661 |
15/06/2010 | 276.00p | 285.75p | 275.87p | 276.00p | 36761 |
14/06/2010 | 273.25p | 275.25p | 270.55p | 273.00p | 223692 |
11/06/2010 | 280.75p | 280.75p | 274.25p | 277.75p | 128873 |
10/06/2010 | 271.50p | 282.25p | 271.50p | 282.25p | 56762 |
09/06/2010 | 275.25p | 280.00p | 275.25p | 276.50p | 40293 |
08/06/2010 | 285.25p | 293.08p | 270.75p | 280.00p | 161637 |
07/06/2010 | 288.50p | 298.00p | 283.25p | 291.50p | 60928 |
04/06/2010 | 295.75p | 300.97p | 290.00p | 292.00p | 148749 |
03/06/2010 | 286.25p | 302.25p | 286.25p | 301.00p | 87235 |
02/06/2010 | 286.50p | 292.25p | 285.70p | 291.00p | 38029 |
01/06/2010 | 286.75p | 293.00p | 286.00p | 293.00p | 66850 |
28/05/2010 | 289.25p | 293.75p | 288.50p | 289.75p | 44811 |
27/05/2010 | 276.75p | 295.00p | 276.75p | 295.00p | 111698 |
26/05/2010 | 272.25p | 283.00p | 272.25p | 277.00p | 47367 |
25/05/2010 | 278.00p | 278.40p | 271.00p | 273.00p | 102872 |
24/05/2010 | 283.50p | 288.50p | 279.50p | 279.50p | 310377 |
21/05/2010 | 285.50p | 287.00p | 282.00p | 285.00p | 155579 |
20/05/2010 | 292.25p | 300.00p | 280.50p | 280.50p | 73845 |
19/05/2010 | 298.50p | 301.25p | 291.00p | 294.75p | 337554 |
18/05/2010 | 299.50p | 303.25p | 299.00p | 301.50p | 754382 |
17/05/2010 | 302.25p | 307.00p | 298.50p | 298.50p | 883727 |
14/05/2010 | 305.25p | 305.25p | 301.25p | 304.50p | 1045346 |
13/05/2010 | 305.00p | 307.00p | 301.85p | 307.00p | 46071 |
12/05/2010 | 305.00p | 309.25p | 303.25p | 303.25p | 1494899 |
11/05/2010 | 297.75p | 305.00p | 296.10p | 303.75p | 1352500 |
10/05/2010 | 303.00p | 303.00p | 295.00p | 297.50p | 82607 |
07/05/2010 | 298.00p | 301.04p | 290.46p | 293.00p | 71436 |
06/05/2010 | 308.25p | 308.25p | 302.00p | 302.00p | 163438 |
05/05/2010 | 314.75p | 314.75p | 309.00p | 312.50p | 132933 |
04/05/2010 | 314.75p | 315.50p | 310.75p | 313.00p | 95003 |
30/04/2010 | 314.75p | 314.75p | 304.40p | 314.75p | 68899 |
29/04/2010 | 315.50p | 315.50p | 307.50p | 314.75p | 52099 |
28/04/2010 | 315.00p | 315.50p | 308.31p | 315.50p | 176196 |
27/04/2010 | 312.50p | 318.75p | 309.53p | 315.00p | 662868 |
26/04/2010 | 305.50p | 314.00p | 305.50p | 313.00p | 289922 |
23/04/2010 | 299.75p | 305.00p | 295.00p | 305.00p | 494704 |
22/04/2010 | 296.75p | 298.75p | 293.00p | 294.25p | 223944 |
21/04/2010 | 290.00p | 296.00p | 290.00p | 296.00p | 125332 |
20/04/2010 | 294.00p | 298.10p | 290.16p | 293.00p | 54433 |
19/04/2010 | 293.00p | 293.00p | 291.50p | 291.50p | 160450 |
16/04/2010 | 292.00p | 297.50p | 290.70p | 297.50p | 121822 |
15/04/2010 | 292.50p | 293.50p | 288.58p | 293.50p | 268375 |
14/04/2010 | 294.50p | 294.50p | 288.00p | 288.25p | 34729 |
13/04/2010 | 291.00p | 294.75p | 286.35p | 294.75p | 60705 |
12/04/2010 | 293.00p | 295.00p | 286.14p | 291.75p | 73286 |
09/04/2010 | 287.50p | 290.50p | 286.75p | 290.00p | 347845 |
08/04/2010 | 291.00p | 291.00p | 285.00p | 285.75p | 14163 |
07/04/2010 | 282.25p | 290.75p | 282.25p | 288.25p | 183255 |
06/04/2010 | 276.75p | 288.75p | 276.75p | 287.00p | 263155 |
01/04/2010 | 281.50p | 283.50p | 276.35p | 283.50p | 22873 |
31/03/2010 | 282.50p | 291.62p | 275.00p | 280.00p | 116188 |
30/03/2010 | 286.50p | 289.75p | 284.50p | 284.50p | 192635 |
29/03/2010 | 287.00p | 290.25p | 285.71p | 289.00p | 85775 |
26/03/2010 | 287.50p | 292.75p | 285.25p | 290.00p | 53959 |
25/03/2010 | 290.00p | 295.52p | 288.00p | 292.50p | 184502 |
24/03/2010 | 295.00p | 295.00p | 290.00p | 293.25p | 135379 |
23/03/2010 | 292.50p | 294.83p | 289.00p | 291.25p | 357533 |
22/03/2010 | 294.75p | 297.91p | 289.33p | 295.00p | 534598 |
19/03/2010 | 295.25p | 300.50p | 295.00p | 300.50p | 217722 |
18/03/2010 | 292.00p | 302.00p | 288.35p | 295.75p | 1758234 |
17/03/2010 | 281.25p | 292.75p | 281.02p | 292.75p | 1026254 |
16/03/2010 | 277.50p | 284.00p | 275.00p | 284.00p | 404217 |
15/03/2010 | 269.00p | 275.50p | 266.50p | 275.00p | 1493580 |
12/03/2010 | 265.00p | 265.00p | 261.00p | 265.00p | 433315 |
11/03/2010 | 263.00p | 264.75p | 257.86p | 262.25p | 1903574 |
10/03/2010 | 260.75p | 265.00p | 258.26p | 261.75p | 190300 |
09/03/2010 | 267.00p | 272.94p | 255.25p | 255.25p | 886247 |
08/03/2010 | 257.25p | 265.00p | 255.74p | 263.75p | 59305 |
05/03/2010 | 263.00p | 264.18p | 256.05p | 262.50p | 45806 |
04/03/2010 | 261.00p | 263.02p | 257.50p | 263.00p | 249092 |
03/03/2010 | 264.50p | 264.50p | 257.33p | 263.50p | 2232990 |
02/03/2010 | 260.25p | 265.00p | 255.25p | 259.50p | 25407 |
01/03/2010 | 265.00p | 265.00p | 255.69p | 258.75p | 78512 |
26/02/2010 | 255.50p | 264.75p | 255.50p | 264.75p | 188499 |
25/02/2010 | 257.00p | 264.25p | 257.00p | 262.75p | 186046 |
24/02/2010 | 263.50p | 264.00p | 257.25p | 263.25p | 21981 |
23/02/2010 | 258.25p | 264.75p | 258.00p | 264.00p | 114836 |
22/02/2010 | 258.25p | 265.00p | 257.00p | 257.00p | 32229 |
19/02/2010 | 257.50p | 260.33p | 257.25p | 259.00p | 427751 |
18/02/2010 | 259.25p | 264.37p | 259.25p | 260.00p | 201817 |
17/02/2010 | 265.00p | 267.82p | 263.20p | 265.00p | 342831 |
16/02/2010 | 256.75p | 270.00p | 252.40p | 263.00p | 2774748 |
15/02/2010 | 250.50p | 255.25p | 248.30p | 254.00p | 101407 |
12/02/2010 | 247.25p | 252.00p | 242.42p | 248.25p | 343921 |
*Close Price adjusted for both dividends and splits