Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2010 | 395.00p | 398.50p | 392.00p | 392.00p | 186783 |
22/11/2010 | 403.10p | 406.50p | 397.00p | 399.20p | 501770 |
19/11/2010 | 404.00p | 405.70p | 400.00p | 403.00p | 37473 |
18/11/2010 | 400.30p | 406.50p | 400.30p | 403.00p | 104070 |
17/11/2010 | 392.80p | 400.70p | 392.80p | 396.90p | 63307 |
16/11/2010 | 401.00p | 403.50p | 396.00p | 396.00p | 136973 |
15/11/2010 | 400.60p | 407.00p | 400.30p | 405.70p | 55103 |
12/11/2010 | 393.50p | 403.80p | 392.70p | 403.80p | 133173 |
11/11/2010 | 401.00p | 404.00p | 398.40p | 400.00p | 108279 |
10/11/2010 | 396.00p | 401.80p | 396.00p | 398.50p | 105792 |
09/11/2010 | 399.00p | 403.00p | 394.05p | 402.00p | 99309 |
08/11/2010 | 399.00p | 400.27p | 394.61p | 399.00p | 87823 |
05/11/2010 | 395.60p | 400.00p | 392.25p | 396.10p | 107200 |
04/11/2010 | 395.00p | 397.80p | 393.30p | 393.40p | 99404 |
03/11/2010 | 390.10p | 393.10p | 387.70p | 387.70p | 100146 |
02/11/2010 | 387.90p | 393.10p | 385.10p | 392.50p | 61019 |
01/11/2010 | 388.10p | 390.80p | 385.00p | 385.30p | 162152 |
29/10/2010 | 384.10p | 389.60p | 380.90p | 388.00p | 130012 |
28/10/2010 | 386.00p | 388.30p | 384.50p | 385.50p | 80621 |
27/10/2010 | 382.80p | 386.40p | 379.80p | 381.00p | 83148 |
26/10/2010 | 387.70p | 389.60p | 383.50p | 384.60p | 91720 |
25/10/2010 | 390.10p | 392.40p | 387.80p | 391.00p | 131840 |
22/10/2010 | 388.50p | 389.90p | 383.80p | 389.90p | 60966 |
21/10/2010 | 383.30p | 389.00p | 383.00p | 388.00p | 136450 |
20/10/2010 | 381.30p | 385.70p | 378.25p | 384.40p | 103935 |
19/10/2010 | 383.00p | 387.90p | 381.35p | 383.50p | 115205 |
18/10/2010 | 379.30p | 384.84p | 373.45p | 384.00p | 84377 |
15/10/2010 | 380.00p | 381.50p | 372.40p | 377.00p | 118067 |
14/10/2010 | 385.00p | 386.60p | 379.30p | 379.70p | 99444 |
13/10/2010 | 376.10p | 385.00p | 376.10p | 385.00p | 50748 |
12/10/2010 | 376.00p | 379.30p | 371.30p | 377.50p | 100463 |
11/10/2010 | 383.50p | 383.50p | 376.20p | 377.00p | 140479 |
08/10/2010 | 381.20p | 385.85p | 377.50p | 377.50p | 91160 |
07/10/2010 | 381.40p | 388.25p | 380.00p | 380.00p | 136743 |
06/10/2010 | 386.60p | 387.90p | 380.10p | 384.00p | 120813 |
05/10/2010 | 379.00p | 389.70p | 379.00p | 386.20p | 93001 |
04/10/2010 | 376.00p | 383.80p | 373.85p | 381.50p | 116183 |
01/10/2010 | 375.90p | 381.30p | 374.00p | 377.50p | 81223 |
30/09/2010 | 372.50p | 376.70p | 371.99p | 372.00p | 137544 |
29/09/2010 | 381.10p | 383.00p | 373.20p | 373.20p | 103388 |
28/09/2010 | 375.00p | 378.90p | 370.32p | 376.00p | 78850 |
27/09/2010 | 382.40p | 384.80p | 374.00p | 374.00p | 88252 |
24/09/2010 | 373.90p | 380.80p | 373.90p | 379.00p | 65659 |
23/09/2010 | 374.40p | 380.40p | 371.30p | 378.10p | 95988 |
22/09/2010 | 380.00p | 385.00p | 374.80p | 377.40p | 83273 |
21/09/2010 | 386.30p | 389.00p | 382.00p | 382.00p | 98949 |
20/09/2010 | 379.50p | 389.00p | 379.50p | 389.00p | 40401 |
17/09/2010 | 383.00p | 389.90p | 375.60p | 376.50p | 293125 |
16/09/2010 | 381.60p | 382.90p | 378.40p | 379.00p | 95498 |
15/09/2010 | 382.30p | 386.00p | 379.20p | 380.00p | 100482 |
14/09/2010 | 382.70p | 385.30p | 379.00p | 384.00p | 54320 |
13/09/2010 | 382.90p | 386.50p | 381.20p | 384.10p | 124867 |
10/09/2010 | 373.00p | 383.40p | 372.30p | 381.00p | 103127 |
09/09/2010 | 372.00p | 381.00p | 368.40p | 372.90p | 56291 |
08/09/2010 | 372.60p | 375.10p | 366.20p | 372.00p | 75148 |
07/09/2010 | 374.20p | 374.40p | 369.00p | 374.00p | 61348 |
06/09/2010 | 375.40p | 377.70p | 369.10p | 372.80p | 112703 |
03/09/2010 | 367.60p | 376.00p | 363.80p | 374.90p | 98524 |
02/09/2010 | 364.50p | 369.00p | 363.80p | 366.40p | 87124 |
01/09/2010 | 354.00p | 367.50p | 352.10p | 367.00p | 139488 |
31/08/2010 | 345.90p | 353.00p | 342.50p | 353.00p | 47089 |
27/08/2010 | 345.90p | 351.90p | 342.00p | 351.90p | 96216 |
26/08/2010 | 348.00p | 354.00p | 344.80p | 345.30p | 71475 |
25/08/2010 | 345.60p | 348.90p | 335.60p | 345.00p | 169942 |
24/08/2010 | 356.50p | 356.50p | 341.20p | 345.00p | 143290 |
23/08/2010 | 353.20p | 361.00p | 351.00p | 361.00p | 116886 |
20/08/2010 | 356.00p | 359.00p | 350.50p | 351.10p | 129914 |
19/08/2010 | 363.50p | 365.40p | 353.30p | 358.50p | 92069 |
18/08/2010 | 364.00p | 367.26p | 360.50p | 361.90p | 107113 |
17/08/2010 | 359.50p | 365.30p | 359.40p | 365.30p | 131988 |
16/08/2010 | 359.20p | 360.65p | 355.71p | 358.50p | 114599 |
13/08/2010 | 360.00p | 360.70p | 354.00p | 360.70p | 77687 |
12/08/2010 | 350.50p | 355.70p | 348.70p | 355.00p | 70271 |
11/08/2010 | 356.40p | 358.40p | 348.00p | 348.00p | 62573 |
10/08/2010 | 363.80p | 363.80p | 355.70p | 358.40p | 95983 |
09/08/2010 | 359.00p | 367.10p | 359.00p | 363.80p | 83471 |
06/08/2010 | 364.80p | 365.60p | 354.00p | 354.00p | 60931 |
05/08/2010 | 362.10p | 364.00p | 359.90p | 363.00p | 36962 |
04/08/2010 | 356.50p | 361.50p | 352.10p | 361.00p | 124498 |
03/08/2010 | 361.30p | 361.50p | 351.90p | 359.40p | 65944 |
02/08/2010 | 354.90p | 363.80p | 354.90p | 363.80p | 120162 |
30/07/2010 | 355.30p | 356.40p | 350.00p | 354.90p | 90856 |
29/07/2010 | 353.00p | 358.00p | 353.00p | 356.00p | 82684 |
28/07/2010 | 354.60p | 356.80p | 350.10p | 353.00p | 167795 |
27/07/2010 | 357.50p | 359.00p | 354.10p | 356.00p | 137086 |
26/07/2010 | 355.00p | 356.00p | 352.00p | 355.50p | 47166 |
23/07/2010 | 350.00p | 356.00p | 349.00p | 352.00p | 114930 |
22/07/2010 | 342.90p | 352.50p | 341.69p | 350.00p | 115619 |
21/07/2010 | 347.00p | 348.00p | 341.00p | 342.00p | 116960 |
20/07/2010 | 348.70p | 351.70p | 346.00p | 351.00p | 75838 |
19/07/2010 | 345.00p | 352.80p | 342.51p | 349.00p | 59237 |
16/07/2010 | 349.90p | 351.00p | 344.30p | 347.00p | 61209 |
15/07/2010 | 348.00p | 353.00p | 343.00p | 345.90p | 83095 |
14/07/2010 | 352.40p | 352.45p | 344.70p | 347.10p | 44823 |
13/07/2010 | 347.60p | 353.20p | 343.10p | 353.00p | 104877 |
12/07/2010 | 341.50p | 347.30p | 337.79p | 347.00p | 36954 |
09/07/2010 | 341.50p | 344.50p | 338.40p | 341.00p | 91709 |
08/07/2010 | 337.50p | 342.00p | 334.30p | 341.00p | 74668 |
07/07/2010 | 324.40p | 335.00p | 323.20p | 335.00p | 148618 |
06/07/2010 | 325.50p | 331.50p | 321.19p | 329.00p | 64993 |
05/07/2010 | 323.30p | 324.50p | 321.10p | 322.50p | 53621 |
02/07/2010 | 320.80p | 329.00p | 319.00p | 323.00p | 54288 |
01/07/2010 | 320.30p | 326.00p | 320.00p | 320.00p | 100696 |
30/06/2010 | 326.20p | 331.00p | 324.40p | 325.50p | 107232 |
29/06/2010 | 325.60p | 330.20p | 321.20p | 321.20p | 112971 |
28/06/2010 | 334.30p | 339.90p | 331.69p | 334.20p | 53257 |
25/06/2010 | 334.00p | 336.00p | 332.00p | 332.50p | 80246 |
24/06/2010 | 343.00p | 343.50p | 334.00p | 334.50p | 103173 |
23/06/2010 | 339.00p | 346.00p | 337.00p | 340.50p | 97212 |
22/06/2010 | 347.50p | 347.75p | 343.00p | 344.00p | 131424 |
21/06/2010 | 350.00p | 352.10p | 346.10p | 349.70p | 136246 |
18/06/2010 | 342.40p | 347.90p | 342.40p | 346.00p | 260694 |
17/06/2010 | 343.00p | 348.50p | 341.10p | 342.50p | 92328 |
16/06/2010 | 344.60p | 346.48p | 341.70p | 345.00p | 98756 |
15/06/2010 | 340.60p | 346.50p | 337.40p | 346.00p | 103825 |
14/06/2010 | 336.90p | 342.70p | 335.10p | 340.60p | 123055 |
11/06/2010 | 336.40p | 338.20p | 331.00p | 334.80p | 65454 |
10/06/2010 | 325.90p | 336.20p | 325.70p | 335.00p | 67207 |
09/06/2010 | 330.50p | 333.20p | 327.50p | 333.20p | 97366 |
08/06/2010 | 329.20p | 330.81p | 325.20p | 327.00p | 65188 |
07/06/2010 | 325.60p | 335.00p | 325.40p | 331.90p | 47261 |
04/06/2010 | 338.00p | 342.75p | 331.51p | 333.30p | 48306 |
03/06/2010 | 339.30p | 344.50p | 335.00p | 341.00p | 80594 |
02/06/2010 | 327.10p | 336.30p | 327.00p | 335.80p | 112860 |
01/06/2010 | 332.20p | 337.75p | 330.80p | 336.10p | 58173 |
28/05/2010 | 337.00p | 343.00p | 335.00p | 335.00p | 81485 |
27/05/2010 | 328.00p | 336.00p | 326.30p | 336.00p | 167375 |
26/05/2010 | 326.00p | 330.00p | 323.00p | 323.00p | 80218 |
25/05/2010 | 317.00p | 322.00p | 312.90p | 322.00p | 163872 |
24/05/2010 | 327.00p | 330.00p | 323.80p | 329.30p | 142620 |
21/05/2010 | 322.10p | 328.00p | 318.10p | 326.00p | 166342 |
20/05/2010 | 330.50p | 335.00p | 321.00p | 324.50p | 119939 |
19/05/2010 | 333.00p | 336.51p | 326.60p | 330.00p | 158242 |
18/05/2010 | 337.50p | 341.00p | 334.40p | 339.50p | 99280 |
17/05/2010 | 331.90p | 341.80p | 331.65p | 334.00p | 120741 |
14/05/2010 | 345.70p | 348.40p | 332.00p | 332.00p | 120203 |
13/05/2010 | 346.90p | 350.00p | 344.20p | 348.40p | 99663 |
12/05/2010 | 336.80p | 344.60p | 333.61p | 343.50p | 139063 |
11/05/2010 | 332.00p | 337.60p | 329.00p | 337.00p | 135241 |
10/05/2010 | 333.00p | 348.50p | 330.60p | 337.20p | 332716 |
07/05/2010 | 320.00p | 330.20p | 314.00p | 322.00p | 344740 |
06/05/2010 | 329.90p | 334.90p | 325.00p | 329.00p | 341336 |
05/05/2010 | 332.10p | 336.30p | 325.40p | 331.00p | 187207 |
04/05/2010 | 344.60p | 346.31p | 332.95p | 334.00p | 174690 |
30/04/2010 | 351.80p | 353.20p | 343.00p | 346.00p | 154265 |
29/04/2010 | 351.70p | 353.60p | 349.00p | 351.20p | 101011 |
28/04/2010 | 353.00p | 353.00p | 343.80p | 349.20p | 217620 |
27/04/2010 | 360.70p | 364.50p | 350.00p | 350.00p | 134778 |
26/04/2010 | 367.00p | 369.00p | 362.00p | 362.50p | 91765 |
23/04/2010 | 358.00p | 363.90p | 355.90p | 363.90p | 66863 |
22/04/2010 | 362.10p | 364.50p | 355.00p | 357.00p | 134232 |
21/04/2010 | 365.30p | 365.30p | 359.50p | 360.60p | 91083 |
20/04/2010 | 365.40p | 365.40p | 360.00p | 362.50p | 91456 |
19/04/2010 | 359.90p | 361.80p | 359.90p | 360.00p | 62598 |
16/04/2010 | 366.00p | 370.80p | 359.00p | 360.00p | 136894 |
15/04/2010 | 370.00p | 370.00p | 364.60p | 368.00p | 103245 |
14/04/2010 | 365.80p | 368.91p | 365.70p | 368.00p | 104301 |
13/04/2010 | 369.90p | 372.70p | 367.50p | 368.00p | 160755 |
12/04/2010 | 369.00p | 372.50p | 367.00p | 367.00p | 122399 |
09/04/2010 | 368.70p | 371.10p | 367.00p | 367.70p | 129780 |
08/04/2010 | 363.10p | 367.40p | 360.00p | 364.00p | 60369 |
07/04/2010 | 365.50p | 368.70p | 364.00p | 368.60p | 115068 |
06/04/2010 | 363.00p | 367.70p | 362.00p | 367.70p | 104811 |
01/04/2010 | 356.10p | 362.00p | 356.10p | 362.00p | 106568 |
31/03/2010 | 358.70p | 359.90p | 354.00p | 358.50p | 93947 |
30/03/2010 | 361.20p | 362.10p | 356.00p | 359.00p | 134631 |
29/03/2010 | 359.00p | 360.50p | 357.00p | 358.00p | 104526 |
26/03/2010 | 362.00p | 362.00p | 357.00p | 358.60p | 86625 |
25/03/2010 | 356.50p | 362.00p | 353.70p | 362.00p | 181236 |
24/03/2010 | 354.90p | 358.70p | 351.00p | 353.20p | 206946 |
23/03/2010 | 360.60p | 361.30p | 352.50p | 355.00p | 175014 |
22/03/2010 | 354.00p | 360.00p | 350.50p | 360.00p | 131923 |
19/03/2010 | 360.00p | 360.00p | 352.10p | 356.00p | 300849 |
18/03/2010 | 354.30p | 359.60p | 352.30p | 354.60p | 86446 |
17/03/2010 | 356.00p | 357.00p | 352.00p | 356.40p | 103894 |
16/03/2010 | 356.00p | 358.90p | 352.30p | 352.30p | 115458 |
15/03/2010 | 359.40p | 359.40p | 354.50p | 356.70p | 67857 |
12/03/2010 | 352.30p | 357.90p | 350.60p | 356.20p | 86657 |
11/03/2010 | 354.40p | 358.00p | 348.00p | 354.00p | 99371 |
10/03/2010 | 355.40p | 357.40p | 351.50p | 355.00p | 80875 |
09/03/2010 | 352.50p | 356.70p | 351.70p | 354.90p | 40778 |
08/03/2010 | 358.00p | 361.00p | 352.00p | 352.50p | 202842 |
05/03/2010 | 353.00p | 359.20p | 352.00p | 355.80p | 130824 |
04/03/2010 | 346.00p | 353.00p | 342.10p | 353.00p | 105098 |
03/03/2010 | 341.70p | 349.90p | 341.00p | 349.90p | 73144 |
02/03/2010 | 342.50p | 345.10p | 339.50p | 345.00p | 110997 |
01/03/2010 | 344.40p | 344.40p | 337.10p | 342.00p | 138151 |
26/02/2010 | 337.90p | 339.00p | 335.50p | 339.00p | 140765 |
25/02/2010 | 338.90p | 342.70p | 331.00p | 332.00p | 116569 |
24/02/2010 | 334.50p | 339.30p | 333.70p | 339.00p | 76953 |
23/02/2010 | 341.50p | 341.50p | 333.50p | 333.50p | 140728 |
22/02/2010 | 345.00p | 347.00p | 336.10p | 338.00p | 142133 |
19/02/2010 | 339.00p | 343.90p | 336.66p | 342.00p | 105772 |
18/02/2010 | 332.20p | 340.00p | 330.60p | 338.00p | 107156 |
17/02/2010 | 333.30p | 337.78p | 332.50p | 334.00p | 142637 |
16/02/2010 | 326.90p | 332.70p | 323.20p | 332.00p | 80998 |
15/02/2010 | 320.60p | 325.40p | 320.10p | 321.00p | 135669 |
12/02/2010 | 326.90p | 326.90p | 316.20p | 318.00p | 153919 |
11/02/2010 | 320.60p | 326.40p | 319.30p | 322.70p | 89989 |
10/02/2010 | 325.00p | 328.00p | 316.00p | 318.00p | 133568 |
*Close Price adjusted for both dividends and splits