Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/12/2010 | 145.00p | 151.90p | 145.00p | 145.00p | 12235 |
30/11/2010 | 140.50p | 149.00p | 140.50p | 145.00p | 2000 |
29/11/2010 | 140.00p | 145.00p | 140.00p | 140.50p | 12905 |
26/11/2010 | 137.50p | 144.00p | 137.50p | 140.00p | 3800 |
25/11/2010 | 127.50p | 142.00p | 127.50p | 137.50p | 13970 |
24/11/2010 | 127.50p | 131.91p | 127.00p | 127.50p | 2500 |
23/11/2010 | 127.50p | 127.50p | 125.25p | 127.50p | 2000 |
22/11/2010 | 126.00p | 127.50p | 125.25p | 127.50p | 782 |
19/11/2010 | 126.00p | 130.00p | 126.00p | 126.00p | 2500 |
18/11/2010 | 126.00p | 129.28p | 123.50p | 126.00p | 132500 |
17/11/2010 | 127.00p | 127.00p | 122.00p | 126.00p | 17132 |
16/11/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
15/11/2010 | 127.00p | 127.00p | 123.50p | 127.00p | 2397 |
12/11/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
11/11/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
10/11/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
09/11/2010 | 127.00p | 127.00p | 123.00p | 127.00p | 50000 |
08/11/2010 | 127.00p | 127.00p | 123.60p | 127.00p | 1667 |
05/11/2010 | 130.00p | 130.00p | 123.50p | 127.00p | 1269 |
04/11/2010 | 130.00p | 130.00p | 126.30p | 130.00p | 1000 |
03/11/2010 | 131.50p | 131.50p | 130.00p | 130.00p | 0 |
02/11/2010 | 131.50p | 133.00p | 128.80p | 131.50p | 197 |
01/11/2010 | 133.00p | 133.00p | 131.50p | 131.50p | 0 |
29/10/2010 | 135.00p | 135.00p | 133.00p | 133.00p | 0 |
28/10/2010 | 135.00p | 135.00p | 132.00p | 135.00p | 94220 |
27/10/2010 | 135.00p | 135.00p | 133.00p | 135.00p | 0 |
26/10/2010 | 135.00p | 135.00p | 133.00p | 135.00p | 0 |
25/10/2010 | 134.00p | 137.04p | 133.00p | 135.00p | 2000 |
22/10/2010 | 134.00p | 134.00p | 133.00p | 134.00p | 0 |
21/10/2010 | 137.50p | 137.50p | 130.00p | 134.00p | 35400 |
20/10/2010 | 143.00p | 143.00p | 135.00p | 137.50p | 9759 |
19/10/2010 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
18/10/2010 | 143.00p | 145.90p | 139.30p | 143.00p | 5892 |
15/10/2010 | 143.00p | 143.00p | 139.20p | 143.00p | 2500 |
14/10/2010 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
13/10/2010 | 144.00p | 144.00p | 143.00p | 143.00p | 0 |
12/10/2010 | 144.00p | 147.50p | 143.00p | 144.00p | 5000 |
11/10/2010 | 142.50p | 148.00p | 141.69p | 144.00p | 10400 |
08/10/2010 | 144.00p | 144.00p | 141.44p | 142.50p | 1200 |
07/10/2010 | 144.00p | 148.00p | 141.36p | 144.00p | 18000 |
06/10/2010 | 144.00p | 148.00p | 143.00p | 144.00p | 5000 |
05/10/2010 | 143.00p | 144.00p | 142.00p | 144.00p | 4043 |
04/10/2010 | 125.00p | 145.00p | 125.00p | 143.00p | 40244 |
01/10/2010 | 121.50p | 125.28p | 121.50p | 125.00p | 6000 |
30/09/2010 | 121.50p | 121.50p | 121.00p | 121.50p | 0 |
29/09/2010 | 121.50p | 121.50p | 121.00p | 121.50p | 0 |
28/09/2010 | 121.50p | 121.50p | 121.00p | 121.50p | 0 |
27/09/2010 | 121.50p | 121.50p | 117.18p | 121.50p | 1216 |
24/09/2010 | 121.50p | 121.50p | 121.00p | 121.50p | 0 |
23/09/2010 | 122.00p | 122.00p | 118.11p | 121.50p | 3700 |
22/09/2010 | 122.00p | 125.00p | 121.00p | 122.00p | 12750 |
21/09/2010 | 122.00p | 122.00p | 121.00p | 122.00p | 0 |
20/09/2010 | 124.00p | 124.00p | 120.00p | 122.00p | 3000 |
17/09/2010 | 124.00p | 125.00p | 120.08p | 124.00p | 2500 |
16/09/2010 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
15/09/2010 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
14/09/2010 | 125.00p | 125.00p | 120.00p | 124.00p | 9900 |
13/09/2010 | 125.00p | 125.00p | 120.10p | 125.00p | 1000 |
10/09/2010 | 125.00p | 125.00p | 120.00p | 125.00p | 1400 |
09/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
08/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
07/09/2010 | 125.00p | 125.00p | 120.00p | 125.00p | 500 |
06/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
03/09/2010 | 125.00p | 125.00p | 120.15p | 125.00p | 2500 |
02/09/2010 | 126.00p | 126.00p | 121.30p | 125.00p | 7500 |
01/09/2010 | 128.50p | 128.50p | 125.00p | 126.00p | 14043 |
31/08/2010 | 128.50p | 130.00p | 128.50p | 128.50p | 0 |
27/08/2010 | 128.50p | 130.00p | 128.50p | 128.50p | 0 |
26/08/2010 | 128.50p | 130.00p | 128.50p | 128.50p | 0 |
25/08/2010 | 128.50p | 130.00p | 128.50p | 128.50p | 0 |
24/08/2010 | 129.50p | 130.00p | 125.00p | 128.50p | 3420 |
23/08/2010 | 129.50p | 129.50p | 127.00p | 129.50p | 0 |
20/08/2010 | 129.50p | 129.50p | 127.00p | 129.50p | 1000 |
19/08/2010 | 130.00p | 132.00p | 129.50p | 129.50p | 0 |
18/08/2010 | 130.00p | 130.00p | 128.00p | 130.00p | 0 |
17/08/2010 | 130.00p | 130.00p | 127.30p | 130.00p | 200 |
16/08/2010 | 130.00p | 130.00p | 128.00p | 130.00p | 0 |
13/08/2010 | 131.50p | 132.00p | 130.00p | 130.00p | 5000 |
12/08/2010 | 131.50p | 135.00p | 130.00p | 131.50p | 2000 |
11/08/2010 | 131.50p | 135.00p | 130.33p | 131.50p | 6584 |
10/08/2010 | 130.00p | 135.00p | 130.00p | 131.50p | 6000 |
09/08/2010 | 130.00p | 133.50p | 127.00p | 130.00p | 7763 |
06/08/2010 | 119.00p | 131.00p | 119.00p | 130.00p | 6643 |
05/08/2010 | 121.00p | 124.39p | 115.00p | 119.00p | 53668 |
04/08/2010 | 121.00p | 121.00p | 117.96p | 121.00p | 5000 |
03/08/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
02/08/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
30/07/2010 | 121.00p | 121.00p | 117.96p | 121.00p | 1000 |
29/07/2010 | 121.00p | 121.00p | 117.85p | 121.00p | 1250 |
28/07/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
27/07/2010 | 121.00p | 121.00p | 117.80p | 121.00p | 1000 |
26/07/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 27500 |
23/07/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
22/07/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
21/07/2010 | 120.00p | 121.00p | 116.60p | 121.00p | 55000 |
20/07/2010 | 120.00p | 120.00p | 116.60p | 120.00p | 2500 |
19/07/2010 | 120.00p | 120.00p | 116.60p | 120.00p | 3304 |
16/07/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
15/07/2010 | 120.00p | 120.00p | 116.60p | 120.00p | 2000 |
14/07/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
13/07/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
12/07/2010 | 121.00p | 121.00p | 120.00p | 120.00p | 0 |
09/07/2010 | 121.00p | 125.00p | 120.00p | 121.00p | 700 |
08/07/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
07/07/2010 | 122.50p | 122.50p | 120.00p | 121.00p | 0 |
06/07/2010 | 120.00p | 125.00p | 115.50p | 122.50p | 14000 |
05/07/2010 | 120.00p | 120.00p | 116.10p | 120.00p | 2592 |
02/07/2010 | 120.00p | 120.00p | 116.10p | 120.00p | 2500 |
01/07/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
30/06/2010 | 120.00p | 124.50p | 120.00p | 120.00p | 1000 |
29/06/2010 | 120.00p | 124.50p | 117.50p | 120.00p | 8647 |
28/06/2010 | 120.00p | 120.00p | 117.50p | 120.00p | 300 |
25/06/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
24/06/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
23/06/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
22/06/2010 | 117.50p | 120.00p | 117.50p | 120.00p | 0 |
21/06/2010 | 117.50p | 118.00p | 115.00p | 117.50p | 30000 |
18/06/2010 | 115.00p | 120.00p | 115.00p | 117.50p | 3304 |
17/06/2010 | 115.00p | 115.00p | 111.50p | 115.00p | 26635 |
16/06/2010 | 115.00p | 115.00p | 112.70p | 115.00p | 2000 |
15/06/2010 | 120.00p | 120.00p | 105.00p | 115.00p | 53044 |
14/06/2010 | 120.00p | 120.00p | 118.50p | 118.50p | 0 |
11/06/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
10/06/2010 | 125.00p | 125.00p | 120.00p | 120.00p | 3000 |
09/06/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
08/06/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
07/06/2010 | 124.00p | 125.00p | 124.00p | 125.00p | 0 |
04/06/2010 | 127.50p | 127.50p | 124.00p | 124.00p | 10000 |
03/06/2010 | 127.50p | 127.50p | 125.00p | 127.50p | 0 |
02/06/2010 | 127.50p | 130.00p | 125.61p | 127.50p | 1548 |
01/06/2010 | 129.50p | 129.50p | 125.00p | 127.50p | 6169 |
28/05/2010 | 129.50p | 129.50p | 129.00p | 129.50p | 0 |
27/05/2010 | 129.50p | 129.50p | 129.00p | 129.50p | 0 |
26/05/2010 | 129.50p | 129.50p | 129.00p | 129.50p | 0 |
25/05/2010 | 129.50p | 129.50p | 129.00p | 129.50p | 0 |
24/05/2010 | 129.50p | 134.00p | 129.00p | 129.50p | 2300 |
21/05/2010 | 133.00p | 133.00p | 129.00p | 129.50p | 1000 |
20/05/2010 | 130.00p | 134.90p | 130.00p | 133.00p | 2700 |
19/05/2010 | 133.00p | 133.00p | 130.00p | 130.00p | 1000 |
18/05/2010 | 132.50p | 134.00p | 132.50p | 133.00p | 0 |
17/05/2010 | 130.00p | 134.90p | 130.00p | 132.50p | 1000 |
14/05/2010 | 130.00p | 134.00p | 130.00p | 130.00p | 7790 |
13/05/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
12/05/2010 | 130.00p | 132.90p | 130.00p | 130.00p | 7500 |
11/05/2010 | 130.00p | 132.90p | 130.00p | 130.00p | 379 |
10/05/2010 | 129.00p | 133.00p | 129.00p | 130.00p | 2000 |
07/05/2010 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
06/05/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
05/05/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
04/05/2010 | 131.50p | 131.50p | 128.30p | 130.00p | 2883 |
30/04/2010 | 131.50p | 135.00p | 130.00p | 131.50p | 1000 |
29/04/2010 | 133.00p | 133.10p | 130.00p | 131.50p | 3624 |
28/04/2010 | 134.00p | 138.00p | 133.00p | 133.00p | 5000 |
27/04/2010 | 134.00p | 138.00p | 133.00p | 134.00p | 1000 |
26/04/2010 | 136.00p | 138.00p | 133.00p | 134.00p | 10561 |
23/04/2010 | 139.00p | 139.00p | 135.00p | 136.00p | 5000 |
22/04/2010 | 139.00p | 140.00p | 139.00p | 139.00p | 0 |
21/04/2010 | 139.00p | 140.00p | 139.00p | 139.00p | 0 |
20/04/2010 | 134.00p | 140.00p | 134.00p | 139.00p | 1000 |
19/04/2010 | 134.00p | 134.00p | 133.00p | 134.00p | 1000 |
16/04/2010 | 135.00p | 135.00p | 133.50p | 134.00p | 622 |
15/04/2010 | 135.00p | 137.00p | 135.00p | 135.00p | 0 |
14/04/2010 | 135.00p | 137.00p | 135.00p | 135.00p | 0 |
13/04/2010 | 131.00p | 138.00p | 130.00p | 135.00p | 9150 |
12/04/2010 | 136.50p | 136.50p | 130.00p | 131.00p | 13189 |
09/04/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
08/04/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
07/04/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
06/04/2010 | 133.50p | 140.00p | 133.50p | 136.50p | 14218 |
01/04/2010 | 120.00p | 136.90p | 118.00p | 133.50p | 70618 |
31/03/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
30/03/2010 | 121.50p | 121.50p | 119.12p | 120.00p | 2062 |
29/03/2010 | 123.00p | 123.00p | 121.50p | 121.50p | 0 |
26/03/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
25/03/2010 | 123.00p | 123.50p | 123.00p | 123.00p | 7000 |
24/03/2010 | 124.00p | 124.00p | 123.00p | 123.00p | 0 |
23/03/2010 | 127.00p | 127.00p | 123.00p | 124.00p | 14500 |
22/03/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
19/03/2010 | 127.00p | 127.00p | 125.00p | 127.00p | 2500 |
18/03/2010 | 127.50p | 127.50p | 127.00p | 127.00p | 0 |
17/03/2010 | 127.50p | 127.50p | 127.00p | 127.50p | 0 |
16/03/2010 | 127.50p | 127.50p | 127.00p | 127.50p | 0 |
15/03/2010 | 127.50p | 127.50p | 127.00p | 127.50p | 0 |
12/03/2010 | 127.50p | 127.50p | 127.00p | 127.50p | 0 |
11/03/2010 | 127.50p | 131.00p | 127.00p | 127.50p | 12000 |
10/03/2010 | 128.50p | 128.76p | 127.00p | 127.50p | 2000 |
09/03/2010 | 131.00p | 132.12p | 130.00p | 130.00p | 1000 |
08/03/2010 | 131.00p | 132.12p | 131.00p | 131.00p | 2317 |
05/03/2010 | 131.50p | 133.00p | 129.00p | 131.00p | 5293 |
04/03/2010 | 131.50p | 131.50p | 130.00p | 131.50p | 0 |
03/03/2010 | 134.00p | 134.00p | 130.00p | 131.50p | 1400 |
02/03/2010 | 134.00p | 135.00p | 134.00p | 134.00p | 0 |
01/03/2010 | 134.00p | 135.00p | 134.00p | 134.00p | 0 |
26/02/2010 | 134.00p | 135.00p | 134.00p | 134.00p | 0 |
25/02/2010 | 131.00p | 135.00p | 130.00p | 134.00p | 45000 |
24/02/2010 | 130.00p | 131.64p | 130.00p | 131.00p | 400 |
23/02/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
22/02/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
19/02/2010 | 131.00p | 131.00p | 126.00p | 130.00p | 6000 |
18/02/2010 | 132.50p | 132.50p | 130.00p | 131.00p | 0 |
*Close Price adjusted for both dividends and splits