Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2010 | 455.00p | 455.12p | 450.00p | 452.50p | 55428 |
24/11/2010 | 445.00p | 455.00p | 445.00p | 450.00p | 23103 |
23/11/2010 | 450.00p | 455.00p | 440.85p | 449.00p | 202939 |
22/11/2010 | 446.00p | 455.00p | 431.35p | 455.00p | 53295 |
19/11/2010 | 435.00p | 441.00p | 430.00p | 439.50p | 12676 |
18/11/2010 | 440.00p | 446.90p | 436.28p | 445.00p | 23927 |
17/11/2010 | 432.25p | 449.00p | 432.25p | 449.00p | 27890 |
16/11/2010 | 431.00p | 450.00p | 430.00p | 432.00p | 59809 |
15/11/2010 | 430.00p | 450.00p | 430.00p | 450.00p | 23614 |
12/11/2010 | 437.00p | 449.00p | 437.00p | 445.00p | 91545 |
11/11/2010 | 448.75p | 449.00p | 435.96p | 449.00p | 5082 |
10/11/2010 | 450.00p | 450.00p | 431.38p | 437.00p | 11296 |
09/11/2010 | 431.00p | 450.00p | 430.00p | 430.00p | 23307 |
08/11/2010 | 428.00p | 445.00p | 426.25p | 430.00p | 9848 |
05/11/2010 | 428.25p | 438.00p | 425.50p | 425.50p | 16765 |
04/11/2010 | 440.00p | 444.50p | 431.00p | 431.00p | 17683 |
03/11/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 387 |
02/11/2010 | 428.00p | 440.00p | 428.00p | 430.00p | 47172 |
01/11/2010 | 419.00p | 425.00p | 419.00p | 419.00p | 42375 |
29/10/2010 | 418.00p | 422.75p | 418.00p | 419.00p | 9541 |
28/10/2010 | 418.00p | 419.16p | 418.00p | 418.00p | 491 |
27/10/2010 | 410.25p | 423.00p | 410.00p | 418.00p | 8383 |
26/10/2010 | 419.25p | 423.00p | 406.00p | 407.50p | 19185 |
25/10/2010 | 420.00p | 420.00p | 410.00p | 420.00p | 15783 |
22/10/2010 | 419.75p | 420.00p | 407.46p | 420.00p | 5086 |
21/10/2010 | 400.00p | 420.00p | 400.00p | 400.00p | 12904 |
20/10/2010 | 401.00p | 411.65p | 398.00p | 400.00p | 47135 |
19/10/2010 | 400.25p | 406.00p | 395.25p | 396.00p | 43833 |
18/10/2010 | 410.00p | 417.00p | 394.00p | 400.00p | 24271 |
15/10/2010 | 400.00p | 410.00p | 392.00p | 392.00p | 32296 |
14/10/2010 | 410.00p | 415.00p | 396.88p | 397.50p | 21230 |
13/10/2010 | 397.25p | 410.00p | 396.00p | 400.00p | 8408 |
12/10/2010 | 392.75p | 408.02p | 391.00p | 392.00p | 6480 |
11/10/2010 | 402.00p | 402.00p | 392.25p | 392.50p | 2362 |
08/10/2010 | 415.00p | 415.00p | 390.75p | 390.75p | 16281 |
07/10/2010 | 410.00p | 415.00p | 399.88p | 400.00p | 8409 |
06/10/2010 | 405.25p | 418.45p | 400.00p | 400.00p | 13183 |
05/10/2010 | 414.75p | 418.34p | 400.00p | 404.00p | 12035 |
04/10/2010 | 395.25p | 400.25p | 395.25p | 398.50p | 5061 |
01/10/2010 | 405.00p | 420.00p | 389.61p | 405.00p | 22106 |
30/09/2010 | 395.00p | 395.00p | 391.50p | 391.50p | 7236 |
29/09/2010 | 400.00p | 400.00p | 390.00p | 394.25p | 6557 |
28/09/2010 | 395.00p | 400.00p | 395.00p | 400.00p | 2955 |
27/09/2010 | 404.00p | 405.00p | 394.50p | 394.50p | 7700 |
24/09/2010 | 394.00p | 395.00p | 393.50p | 393.50p | 4500 |
23/09/2010 | 393.00p | 394.25p | 390.00p | 392.00p | 11798 |
22/09/2010 | 400.00p | 400.00p | 390.00p | 392.50p | 290158 |
21/09/2010 | 395.00p | 418.00p | 390.00p | 403.00p | 108368 |
20/09/2010 | 392.00p | 392.00p | 385.00p | 388.00p | 2299 |
17/09/2010 | 392.00p | 399.50p | 392.00p | 399.50p | 100 |
16/09/2010 | 394.25p | 403.54p | 392.00p | 392.00p | 5597 |
15/09/2010 | 407.75p | 415.00p | 392.00p | 410.00p | 12607 |
14/09/2010 | 390.00p | 410.00p | 390.00p | 401.00p | 33033 |
13/09/2010 | 395.00p | 395.75p | 388.59p | 395.75p | 30555 |
10/09/2010 | 395.00p | 395.00p | 384.00p | 389.50p | 285563 |
09/09/2010 | 402.00p | 402.00p | 385.00p | 392.50p | 104464 |
08/09/2010 | 399.00p | 402.00p | 396.00p | 399.50p | 23492 |
07/09/2010 | 389.00p | 410.00p | 389.00p | 410.00p | 32671 |
06/09/2010 | 385.00p | 390.47p | 380.00p | 383.75p | 72350 |
03/09/2010 | 382.00p | 388.88p | 381.52p | 385.25p | 17315 |
02/09/2010 | 370.00p | 382.00p | 370.00p | 382.00p | 7115 |
01/09/2010 | 377.00p | 380.00p | 377.00p | 377.00p | 8056 |
31/08/2010 | 370.00p | 371.94p | 370.00p | 371.00p | 18655 |
27/08/2010 | 370.75p | 371.00p | 360.25p | 365.00p | 10534 |
26/08/2010 | 371.00p | 371.00p | 356.12p | 366.50p | 12246 |
25/08/2010 | 368.00p | 371.00p | 360.25p | 371.00p | 14109 |
24/08/2010 | 350.00p | 370.00p | 350.00p | 356.00p | 22600 |
23/08/2010 | 360.00p | 363.25p | 350.25p | 350.25p | 3261 |
20/08/2010 | 355.00p | 360.00p | 352.00p | 357.00p | 2835 |
19/08/2010 | 350.25p | 359.25p | 350.25p | 359.25p | 983 |
18/08/2010 | 357.00p | 357.75p | 347.00p | 357.75p | 45449 |
17/08/2010 | 355.50p | 358.50p | 352.00p | 358.50p | 80002 |
16/08/2010 | 353.50p | 353.50p | 351.75p | 351.75p | 0 |
13/08/2010 | 350.00p | 353.50p | 345.00p | 353.50p | 8567 |
12/08/2010 | 360.50p | 363.50p | 340.00p | 343.00p | 90038 |
11/08/2010 | 365.00p | 365.00p | 350.00p | 350.00p | 64347 |
10/08/2010 | 361.00p | 364.00p | 350.69p | 360.00p | 119470 |
09/08/2010 | 365.00p | 375.80p | 364.50p | 364.50p | 28652 |
06/08/2010 | 360.00p | 375.00p | 360.00p | 366.25p | 13898 |
05/08/2010 | 356.25p | 365.00p | 356.25p | 365.00p | 26168 |
04/08/2010 | 370.00p | 370.00p | 356.25p | 356.25p | 2104 |
03/08/2010 | 375.00p | 375.00p | 361.25p | 361.25p | 407 |
02/08/2010 | 374.75p | 374.75p | 355.75p | 366.50p | 6109 |
30/07/2010 | 357.00p | 365.25p | 357.00p | 365.25p | 160 |
29/07/2010 | 377.00p | 377.00p | 357.54p | 366.00p | 103 |
28/07/2010 | 357.25p | 377.00p | 345.25p | 377.00p | 17827 |
27/07/2010 | 341.00p | 357.50p | 341.00p | 356.00p | 3424 |
26/07/2010 | 350.00p | 350.00p | 343.35p | 346.50p | 5660 |
23/07/2010 | 345.50p | 350.00p | 345.00p | 345.50p | 24000 |
22/07/2010 | 343.00p | 349.82p | 343.00p | 345.50p | 1866 |
21/07/2010 | 348.00p | 348.00p | 343.00p | 346.50p | 2214 |
20/07/2010 | 346.25p | 350.00p | 345.00p | 345.00p | 2500 |
19/07/2010 | 342.25p | 346.25p | 342.25p | 346.25p | 1007 |
16/07/2010 | 350.00p | 350.00p | 335.00p | 342.50p | 6091 |
15/07/2010 | 350.00p | 350.00p | 342.50p | 342.50p | 250 |
14/07/2010 | 347.00p | 350.00p | 340.00p | 342.50p | 1893 |
13/07/2010 | 335.00p | 341.00p | 333.49p | 341.00p | 370176 |
12/07/2010 | 335.00p | 341.00p | 335.00p | 341.00p | 817 |
09/07/2010 | 340.00p | 340.00p | 339.75p | 339.75p | 0 |
08/07/2010 | 345.00p | 345.00p | 340.00p | 340.00p | 719 |
07/07/2010 | 335.00p | 340.00p | 335.00p | 340.00p | 10313 |
06/07/2010 | 335.00p | 340.00p | 335.00p | 340.00p | 2225 |
05/07/2010 | 335.00p | 347.00p | 335.00p | 341.00p | 5300 |
02/07/2010 | 335.00p | 338.25p | 330.00p | 334.00p | 69104 |
01/07/2010 | 338.00p | 338.25p | 336.00p | 336.50p | 26614 |
30/06/2010 | 345.00p | 345.00p | 338.00p | 341.25p | 23026 |
29/06/2010 | 340.00p | 341.50p | 337.00p | 341.50p | 7040 |
28/06/2010 | 340.00p | 349.00p | 338.00p | 344.00p | 1550 |
25/06/2010 | 338.00p | 338.00p | 338.00p | 338.00p | 686 |
24/06/2010 | 339.00p | 339.00p | 338.14p | 339.00p | 1261 |
23/06/2010 | 342.00p | 342.00p | 339.00p | 339.50p | 27325 |
22/06/2010 | 345.00p | 350.00p | 340.00p | 345.00p | 36545 |
21/06/2010 | 322.00p | 341.96p | 322.00p | 338.50p | 19801 |
18/06/2010 | 329.00p | 340.00p | 320.00p | 330.00p | 27081 |
17/06/2010 | 333.00p | 340.00p | 321.00p | 334.50p | 12386 |
16/06/2010 | 333.00p | 333.00p | 320.00p | 329.00p | 128537 |
15/06/2010 | 320.00p | 340.00p | 320.00p | 330.00p | 15845 |
14/06/2010 | 330.00p | 338.00p | 320.00p | 330.00p | 22010 |
11/06/2010 | 320.00p | 331.00p | 320.00p | 331.00p | 203446 |
10/06/2010 | 321.00p | 323.50p | 320.00p | 323.50p | 2000 |
09/06/2010 | 315.00p | 326.50p | 315.00p | 324.00p | 4186 |
08/06/2010 | 338.00p | 340.00p | 317.50p | 317.50p | 33236 |
07/06/2010 | 335.00p | 337.50p | 335.00p | 337.50p | 72115 |
04/06/2010 | 335.00p | 344.30p | 335.00p | 340.00p | 4750 |
03/06/2010 | 335.00p | 340.00p | 335.00p | 340.00p | 45202 |
02/06/2010 | 340.00p | 345.58p | 340.00p | 343.50p | 6493 |
01/06/2010 | 340.00p | 344.00p | 340.00p | 344.00p | 5400 |
28/05/2010 | 350.00p | 350.00p | 345.00p | 345.00p | 80 |
27/05/2010 | 340.00p | 345.00p | 335.00p | 345.00p | 10700 |
26/05/2010 | 330.00p | 345.00p | 330.00p | 342.50p | 40405 |
25/05/2010 | 330.00p | 339.30p | 325.00p | 335.00p | 50210 |
24/05/2010 | 330.00p | 340.00p | 330.00p | 340.00p | 796 |
21/05/2010 | 325.00p | 330.00p | 325.00p | 330.00p | 14583 |
20/05/2010 | 330.00p | 339.50p | 330.00p | 339.50p | 47813 |
19/05/2010 | 340.00p | 349.75p | 331.00p | 340.50p | 24368 |
18/05/2010 | 345.00p | 345.00p | 340.00p | 345.00p | 158511 |
17/05/2010 | 350.00p | 350.00p | 337.50p | 337.50p | 12605 |
14/05/2010 | 362.00p | 362.00p | 345.00p | 352.50p | 3575 |
13/05/2010 | 350.00p | 365.00p | 349.50p | 362.50p | 6350 |
12/05/2010 | 345.00p | 349.50p | 345.00p | 345.00p | 3000 |
11/05/2010 | 360.00p | 360.00p | 334.40p | 342.50p | 19116 |
10/05/2010 | 328.00p | 355.00p | 319.91p | 355.00p | 81652 |
07/05/2010 | 325.50p | 329.00p | 300.50p | 317.75p | 47370 |
06/05/2010 | 340.00p | 340.00p | 321.00p | 325.50p | 21270 |
05/05/2010 | 340.00p | 345.00p | 327.00p | 330.00p | 72411 |
04/05/2010 | 355.25p | 355.25p | 342.50p | 342.50p | 32938 |
30/04/2010 | 350.00p | 350.00p | 348.00p | 348.00p | 38818 |
29/04/2010 | 360.00p | 360.00p | 350.00p | 350.00p | 29561 |
28/04/2010 | 360.00p | 361.33p | 350.00p | 350.00p | 49731 |
27/04/2010 | 365.50p | 379.25p | 362.00p | 371.00p | 14008 |
26/04/2010 | 377.00p | 380.00p | 365.50p | 372.75p | 5300 |
23/04/2010 | 365.00p | 371.25p | 365.00p | 371.25p | 178279 |
22/04/2010 | 372.50p | 373.00p | 365.00p | 368.50p | 4841 |
21/04/2010 | 365.50p | 372.50p | 365.50p | 369.25p | 76059 |
20/04/2010 | 370.00p | 372.50p | 365.00p | 368.75p | 16087 |
19/04/2010 | 377.00p | 377.00p | 370.00p | 370.00p | 30177 |
16/04/2010 | 380.00p | 380.00p | 374.27p | 378.50p | 16047 |
15/04/2010 | 382.00p | 382.00p | 374.55p | 378.50p | 34396 |
14/04/2010 | 377.00p | 384.04p | 370.66p | 379.50p | 17623 |
13/04/2010 | 385.00p | 385.00p | 370.00p | 370.00p | 13314 |
12/04/2010 | 384.00p | 385.00p | 375.00p | 382.50p | 16450 |
09/04/2010 | 379.00p | 380.00p | 368.22p | 379.50p | 23381 |
08/04/2010 | 375.00p | 385.00p | 368.00p | 373.50p | 1950 |
07/04/2010 | 370.00p | 376.00p | 370.00p | 376.00p | 17322 |
06/04/2010 | 371.00p | 385.00p | 371.00p | 373.00p | 15659 |
01/04/2010 | 373.00p | 375.00p | 371.00p | 374.00p | 7500 |
31/03/2010 | 372.00p | 382.75p | 372.00p | 382.75p | 8666 |
30/03/2010 | 368.00p | 380.00p | 368.00p | 377.50p | 26113 |
29/03/2010 | 373.00p | 377.00p | 368.00p | 372.50p | 22876 |
26/03/2010 | 373.00p | 375.00p | 373.00p | 374.00p | 5125 |
25/03/2010 | 362.25p | 370.00p | 362.25p | 368.00p | 21531 |
24/03/2010 | 370.00p | 370.00p | 357.00p | 365.00p | 16983 |
23/03/2010 | 353.00p | 370.00p | 353.00p | 363.00p | 80917 |
22/03/2010 | 351.00p | 354.00p | 340.00p | 347.50p | 126644 |
19/03/2010 | 355.00p | 357.00p | 354.00p | 354.00p | 11440 |
18/03/2010 | 370.00p | 370.00p | 359.22p | 362.50p | 35113 |
17/03/2010 | 365.00p | 375.00p | 353.00p | 365.00p | 20463 |
16/03/2010 | 368.00p | 375.00p | 360.00p | 365.00p | 14607 |
15/03/2010 | 370.00p | 370.00p | 368.00p | 369.00p | 40007 |
12/03/2010 | 350.00p | 362.00p | 350.00p | 362.00p | 9836 |
11/03/2010 | 355.00p | 355.00p | 341.00p | 342.00p | 15692 |
10/03/2010 | 340.00p | 357.03p | 337.44p | 347.50p | 16080 |
09/03/2010 | 341.00p | 341.63p | 336.16p | 340.00p | 142550 |
08/03/2010 | 347.00p | 354.53p | 341.00p | 345.50p | 5128 |
05/03/2010 | 348.50p | 349.94p | 343.08p | 346.50p | 3100 |
04/03/2010 | 352.00p | 365.27p | 346.33p | 348.50p | 12287 |
03/03/2010 | 365.00p | 365.00p | 357.00p | 357.00p | 4856 |
02/03/2010 | 360.00p | 368.13p | 350.50p | 355.00p | 22869 |
01/03/2010 | 342.00p | 365.00p | 341.72p | 360.00p | 33624 |
26/02/2010 | 345.00p | 345.00p | 338.00p | 338.00p | 1370591 |
25/02/2010 | 342.00p | 342.00p | 337.50p | 337.50p | 0 |
24/02/2010 | 350.00p | 354.90p | 335.00p | 342.00p | 19317 |
23/02/2010 | 355.00p | 356.00p | 340.00p | 349.00p | 4500 |
22/02/2010 | 352.00p | 352.00p | 338.00p | 346.00p | 22318 |
19/02/2010 | 352.00p | 353.50p | 352.00p | 353.50p | 2840 |
18/02/2010 | 360.00p | 360.00p | 355.10p | 355.50p | 2600 |
17/02/2010 | 352.00p | 360.55p | 352.00p | 356.00p | 2400 |
16/02/2010 | 360.00p | 360.00p | 355.00p | 355.00p | 15810 |
15/02/2010 | 352.50p | 359.70p | 352.50p | 352.50p | 28 |
12/02/2010 | 350.25p | 355.00p | 340.00p | 352.50p | 17912 |
*Close Price adjusted for both dividends and splits