Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/11/2010 | 689.00p | 700.00p | 685.00p | 691.50p | 1280 |
26/11/2010 | 691.50p | 700.00p | 685.00p | 691.50p | 1750 |
25/11/2010 | 692.50p | 700.00p | 686.00p | 691.50p | 4573 |
24/11/2010 | 697.50p | 702.50p | 686.00p | 697.50p | 9097 |
23/11/2010 | 712.50p | 712.50p | 690.00p | 697.50p | 8648 |
22/11/2010 | 712.50p | 715.00p | 712.50p | 712.50p | 0 |
19/11/2010 | 720.00p | 720.00p | 712.50p | 712.50p | 0 |
18/11/2010 | 720.00p | 725.00p | 710.00p | 720.00p | 8842 |
17/11/2010 | 722.50p | 722.50p | 710.00p | 720.00p | 2512 |
16/11/2010 | 730.00p | 730.00p | 715.00p | 722.50p | 2460 |
15/11/2010 | 730.00p | 732.50p | 722.00p | 730.00p | 1051 |
12/11/2010 | 730.00p | 735.00p | 720.00p | 730.00p | 2114 |
11/11/2010 | 730.00p | 735.00p | 725.00p | 730.00p | 1330 |
10/11/2010 | 725.50p | 735.00p | 725.50p | 725.50p | 0 |
09/11/2010 | 725.00p | 735.00p | 725.00p | 725.50p | 0 |
08/11/2010 | 705.00p | 735.00p | 695.00p | 725.00p | 2313 |
05/11/2010 | 702.50p | 710.00p | 692.50p | 707.50p | 0 |
04/11/2010 | 702.50p | 710.00p | 697.00p | 702.50p | 3445 |
03/11/2010 | 700.00p | 710.00p | 700.00p | 702.50p | 0 |
02/11/2010 | 700.00p | 705.00p | 690.00p | 700.00p | 2032 |
01/11/2010 | 695.00p | 705.00p | 692.00p | 700.00p | 1411 |
29/10/2010 | 695.00p | 700.00p | 688.00p | 695.00p | 1016 |
28/10/2010 | 687.50p | 700.00p | 687.00p | 695.00p | 5586 |
27/10/2010 | 687.50p | 690.00p | 675.00p | 687.50p | 1595 |
26/10/2010 | 687.50p | 690.00p | 679.00p | 687.50p | 4847 |
25/10/2010 | 687.50p | 695.00p | 679.00p | 687.50p | 3159 |
22/10/2010 | 685.00p | 690.00p | 675.00p | 687.50p | 2255 |
21/10/2010 | 680.00p | 685.00p | 670.00p | 685.00p | 9831 |
20/10/2010 | 687.50p | 687.50p | 673.00p | 680.00p | 2527 |
19/10/2010 | 687.50p | 687.50p | 675.00p | 687.50p | 0 |
18/10/2010 | 660.00p | 700.00p | 660.00p | 687.50p | 4000 |
15/10/2010 | 635.00p | 665.00p | 627.00p | 660.00p | 9325 |
14/10/2010 | 610.00p | 615.00p | 610.00p | 612.50p | 0 |
13/10/2010 | 610.00p | 610.00p | 600.00p | 610.00p | 965 |
12/10/2010 | 612.50p | 612.50p | 610.00p | 610.00p | 0 |
11/10/2010 | 612.50p | 620.00p | 606.00p | 612.50p | 1532 |
08/10/2010 | 615.00p | 620.00p | 612.50p | 612.50p | 0 |
07/10/2010 | 610.00p | 620.00p | 610.00p | 612.50p | 0 |
06/10/2010 | 610.00p | 623.50p | 600.00p | 610.00p | 6470 |
05/10/2010 | 610.00p | 615.00p | 610.00p | 610.00p | 0 |
04/10/2010 | 610.00p | 615.00p | 600.00p | 610.00p | 5297 |
01/10/2010 | 610.00p | 615.00p | 610.00p | 610.00p | 0 |
30/09/2010 | 610.00p | 615.00p | 610.00p | 610.00p | 0 |
29/09/2010 | 610.00p | 615.00p | 600.00p | 610.00p | 4899 |
28/09/2010 | 610.00p | 615.00p | 601.00p | 610.00p | 3897 |
27/09/2010 | 610.00p | 615.00p | 600.00p | 610.00p | 432 |
24/09/2010 | 600.00p | 615.00p | 594.00p | 610.00p | 3492 |
23/09/2010 | 593.00p | 605.00p | 592.50p | 600.00p | 0 |
22/09/2010 | 592.50p | 602.50p | 592.50p | 592.50p | 6106 |
21/09/2010 | 589.00p | 592.50p | 589.00p | 592.50p | 0 |
20/09/2010 | 589.00p | 589.50p | 589.00p | 589.50p | 0 |
17/09/2010 | 588.50p | 589.50p | 580.00p | 588.50p | 1080 |
16/09/2010 | 588.00p | 588.00p | 580.00p | 588.00p | 965 |
15/09/2010 | 587.50p | 590.00p | 575.00p | 588.00p | 22830 |
14/09/2010 | 580.00p | 592.63p | 570.00p | 582.50p | 13382 |
13/09/2010 | 585.00p | 585.00p | 570.00p | 580.00p | 1472 |
10/09/2010 | 587.50p | 587.50p | 585.00p | 585.00p | 0 |
09/09/2010 | 585.00p | 587.50p | 580.00p | 585.00p | 4860 |
08/09/2010 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
07/09/2010 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
06/09/2010 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
03/09/2010 | 585.00p | 587.50p | 575.00p | 587.50p | 5000 |
02/09/2010 | 587.50p | 587.50p | 575.00p | 587.50p | 1016 |
01/09/2010 | 587.50p | 588.50p | 575.00p | 587.50p | 4757 |
31/08/2010 | 587.50p | 587.50p | 576.00p | 587.50p | 3908 |
27/08/2010 | 587.50p | 595.00p | 577.00p | 587.50p | 3433 |
26/08/2010 | 587.50p | 600.00p | 575.00p | 587.50p | 7562 |
25/08/2010 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
24/08/2010 | 587.50p | 590.00p | 577.50p | 587.50p | 6585 |
23/08/2010 | 587.50p | 595.00p | 580.00p | 587.50p | 2084 |
20/08/2010 | 585.00p | 595.00p | 585.00p | 587.50p | 1700 |
19/08/2010 | 585.00p | 592.00p | 585.00p | 586.00p | 0 |
18/08/2010 | 585.00p | 585.00p | 575.00p | 585.00p | 2209 |
17/08/2010 | 585.00p | 592.50p | 575.00p | 585.00p | 7386 |
16/08/2010 | 585.00p | 592.50p | 575.00p | 585.00p | 2248 |
13/08/2010 | 585.00p | 590.00p | 575.00p | 585.00p | 4501 |
12/08/2010 | 582.50p | 590.00p | 575.00p | 585.00p | 10000 |
11/08/2010 | 582.50p | 590.00p | 569.41p | 582.50p | 7000 |
10/08/2010 | 582.50p | 590.00p | 582.50p | 582.50p | 0 |
09/08/2010 | 580.00p | 590.00p | 580.00p | 582.50p | 0 |
06/08/2010 | 577.50p | 593.00p | 575.00p | 580.00p | 2640 |
05/08/2010 | 577.50p | 577.50p | 560.00p | 577.50p | 1068 |
04/08/2010 | 577.50p | 595.00p | 560.00p | 577.50p | 12270 |
03/08/2010 | 572.50p | 575.00p | 572.50p | 575.00p | 0 |
02/08/2010 | 572.50p | 575.00p | 572.50p | 572.50p | 0 |
30/07/2010 | 575.00p | 575.00p | 572.50p | 572.50p | 0 |
29/07/2010 | 575.00p | 575.00p | 555.00p | 575.00p | 5181 |
28/07/2010 | 572.50p | 575.00p | 572.50p | 575.00p | 0 |
27/07/2010 | 571.50p | 575.00p | 555.00p | 572.50p | 2047 |
26/07/2010 | 572.50p | 572.50p | 555.00p | 571.50p | 2251 |
23/07/2010 | 572.50p | 572.50p | 570.00p | 572.50p | 0 |
22/07/2010 | 567.50p | 585.00p | 567.50p | 572.50p | 1288 |
21/07/2010 | 575.00p | 575.00p | 567.50p | 567.50p | 0 |
20/07/2010 | 580.00p | 580.00p | 560.00p | 575.00p | 50000 |
19/07/2010 | 585.00p | 590.00p | 570.00p | 580.00p | 25000 |
16/07/2010 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
15/07/2010 | 585.00p | 590.00p | 570.00p | 590.00p | 670 |
14/07/2010 | 585.00p | 590.00p | 585.00p | 585.00p | 0 |
13/07/2010 | 575.00p | 585.00p | 575.00p | 582.50p | 800 |
12/07/2010 | 567.50p | 585.00p | 567.50p | 575.00p | 0 |
09/07/2010 | 570.00p | 575.00p | 567.50p | 567.50p | 0 |
08/07/2010 | 567.50p | 575.00p | 567.50p | 567.50p | 0 |
07/07/2010 | 570.00p | 575.00p | 555.00p | 567.50p | 10000 |
06/07/2010 | 570.00p | 575.00p | 555.00p | 570.00p | 10000 |
05/07/2010 | 570.00p | 570.00p | 567.50p | 570.00p | 0 |
02/07/2010 | 555.00p | 567.50p | 555.00p | 567.50p | 0 |
01/07/2010 | 555.00p | 565.00p | 555.00p | 555.00p | 1200 |
30/06/2010 | 555.00p | 560.00p | 555.00p | 555.00p | 0 |
29/06/2010 | 552.50p | 565.00p | 552.50p | 555.00p | 0 |
28/06/2010 | 552.50p | 552.50p | 552.50p | 552.50p | 0 |
25/06/2010 | 562.50p | 562.50p | 540.00p | 552.50p | 1524 |
24/06/2010 | 562.50p | 562.50p | 550.00p | 562.50p | 912 |
23/06/2010 | 562.50p | 570.00p | 562.50p | 562.50p | 0 |
22/06/2010 | 562.50p | 570.00p | 562.50p | 562.50p | 0 |
21/06/2010 | 550.00p | 570.00p | 545.00p | 562.50p | 1016 |
18/06/2010 | 550.00p | 550.00p | 545.00p | 550.00p | 0 |
17/06/2010 | 560.00p | 560.00p | 545.00p | 550.00p | 1806 |
16/06/2010 | 565.00p | 565.00p | 552.00p | 560.00p | 969 |
15/06/2010 | 567.50p | 567.50p | 560.00p | 565.00p | 0 |
14/06/2010 | 572.50p | 572.50p | 550.00p | 567.50p | 762 |
11/06/2010 | 575.00p | 575.00p | 570.00p | 575.00p | 56960 |
10/06/2010 | 585.00p | 585.00p | 570.00p | 575.00p | 0 |
09/06/2010 | 592.50p | 592.50p | 580.00p | 585.00p | 4063 |
08/06/2010 | 592.50p | 595.00p | 580.00p | 590.00p | 1330 |
07/06/2010 | 597.50p | 605.00p | 592.50p | 592.50p | 0 |
04/06/2010 | 600.00p | 615.00p | 597.50p | 602.50p | 3974 |
03/06/2010 | 597.50p | 605.00p | 582.00p | 600.00p | 5050 |
02/06/2010 | 592.50p | 610.00p | 590.00p | 595.00p | 2385 |
01/06/2010 | 592.50p | 605.00p | 590.00p | 592.50p | 1000 |
28/05/2010 | 592.50p | 605.00p | 592.50p | 592.50p | 4667 |
27/05/2010 | 572.50p | 595.00p | 572.50p | 592.50p | 856 |
26/05/2010 | 567.50p | 577.50p | 567.50p | 572.50p | 0 |
25/05/2010 | 575.00p | 575.00p | 560.00p | 560.00p | 0 |
24/05/2010 | 570.00p | 585.00p | 570.00p | 585.00p | 0 |
21/05/2010 | 555.00p | 560.00p | 555.00p | 560.00p | 0 |
20/05/2010 | 585.00p | 585.00p | 550.00p | 555.00p | 0 |
19/05/2010 | 600.00p | 600.00p | 585.00p | 585.00p | 0 |
18/05/2010 | 610.00p | 610.00p | 605.00p | 610.00p | 0 |
17/05/2010 | 620.00p | 635.00p | 605.00p | 610.00p | 3080 |
14/05/2010 | 620.00p | 625.00p | 620.00p | 620.00p | 1600 |
13/05/2010 | 615.00p | 625.00p | 615.00p | 620.00p | 0 |
12/05/2010 | 615.00p | 615.00p | 605.00p | 615.00p | 0 |
11/05/2010 | 620.00p | 630.00p | 610.00p | 615.00p | 1763 |
10/05/2010 | 587.50p | 627.50p | 585.00p | 620.00p | 4735 |
07/05/2010 | 612.50p | 612.50p | 587.50p | 587.50p | 0 |
06/05/2010 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
05/05/2010 | 640.00p | 640.00p | 615.00p | 615.00p | 4760 |
04/05/2010 | 665.00p | 665.00p | 635.00p | 645.00p | 1231 |
30/04/2010 | 660.00p | 665.00p | 645.00p | 660.00p | 2047 |
29/04/2010 | 655.00p | 665.00p | 645.00p | 660.00p | 1350 |
28/04/2010 | 637.50p | 658.00p | 637.50p | 655.00p | 5525 |
27/04/2010 | 650.00p | 650.00p | 637.50p | 637.50p | 0 |
26/04/2010 | 657.50p | 665.00p | 655.00p | 657.50p | 2272 |
23/04/2010 | 657.50p | 670.00p | 657.50p | 657.50p | 10000 |
22/04/2010 | 670.00p | 670.00p | 657.50p | 657.50p | 0 |
21/04/2010 | 675.00p | 685.00p | 670.00p | 670.00p | 1105 |
20/04/2010 | 676.50p | 680.00p | 662.00p | 675.00p | 1270 |
19/04/2010 | 685.00p | 685.00p | 676.50p | 676.50p | 1200 |
16/04/2010 | 685.00p | 695.00p | 680.00p | 685.00p | 651 |
15/04/2010 | 700.00p | 700.00p | 680.00p | 690.00p | 128150 |
14/04/2010 | 707.50p | 715.00p | 695.00p | 705.00p | 3500 |
13/04/2010 | 677.50p | 702.50p | 677.50p | 697.50p | 2160 |
12/04/2010 | 675.00p | 690.00p | 675.00p | 677.50p | 0 |
09/04/2010 | 657.50p | 682.50p | 657.50p | 670.00p | 3000 |
08/04/2010 | 647.50p | 660.00p | 647.50p | 650.00p | 1845 |
07/04/2010 | 640.00p | 660.00p | 640.00p | 647.50p | 3015 |
06/04/2010 | 637.50p | 650.00p | 637.50p | 640.00p | 0 |
01/04/2010 | 630.00p | 645.00p | 630.00p | 637.50p | 1200 |
31/03/2010 | 622.50p | 640.00p | 616.00p | 627.50p | 1435 |
30/03/2010 | 610.00p | 622.50p | 610.00p | 622.50p | 2400 |
29/03/2010 | 617.50p | 625.00p | 610.00p | 610.00p | 1900 |
26/03/2010 | 605.00p | 615.00p | 605.00p | 615.00p | 0 |
25/03/2010 | 592.50p | 605.00p | 591.00p | 605.00p | 2296 |
24/03/2010 | 582.50p | 590.00p | 582.50p | 587.50p | 0 |
23/03/2010 | 582.50p | 588.00p | 578.00p | 582.50p | 4384 |
22/03/2010 | 585.00p | 585.00p | 580.00p | 582.50p | 5029 |
19/03/2010 | 580.00p | 590.00p | 580.00p | 585.00p | 10800 |
18/03/2010 | 562.50p | 578.50p | 562.50p | 578.50p | 0 |
17/03/2010 | 557.50p | 565.00p | 550.00p | 562.50p | 16349 |
16/03/2010 | 555.00p | 557.50p | 555.00p | 557.50p | 0 |
15/03/2010 | 547.50p | 555.00p | 547.50p | 552.50p | 6800 |
12/03/2010 | 537.50p | 550.00p | 530.00p | 547.50p | 888 |
11/03/2010 | 532.50p | 537.50p | 532.50p | 537.50p | 0 |
10/03/2010 | 532.50p | 532.50p | 530.00p | 532.50p | 0 |
09/03/2010 | 535.00p | 535.00p | 520.00p | 530.00p | 0 |
08/03/2010 | 527.50p | 530.00p | 520.00p | 530.00p | 0 |
05/03/2010 | 527.50p | 530.00p | 515.00p | 527.50p | 6738 |
04/03/2010 | 525.00p | 527.50p | 515.00p | 527.50p | 0 |
03/03/2010 | 520.00p | 525.00p | 515.00p | 525.00p | 3755 |
02/03/2010 | 520.00p | 520.00p | 512.50p | 520.00p | 1016 |
01/03/2010 | 517.50p | 520.00p | 512.50p | 520.00p | 1935 |
26/02/2010 | 517.50p | 520.00p | 510.00p | 517.50p | 13415 |
25/02/2010 | 517.50p | 520.00p | 510.00p | 517.50p | 893 |
24/02/2010 | 522.50p | 522.50p | 510.00p | 517.50p | 0 |
23/02/2010 | 522.50p | 528.00p | 520.00p | 522.50p | 2900 |
22/02/2010 | 522.50p | 525.00p | 520.00p | 525.00p | 0 |
19/02/2010 | 522.50p | 522.50p | 520.00p | 522.50p | 0 |
18/02/2010 | 522.50p | 522.50p | 520.00p | 522.50p | 0 |
17/02/2010 | 525.00p | 530.00p | 520.00p | 522.50p | 26845 |
16/02/2010 | 527.50p | 532.50p | 525.00p | 527.50p | 0 |
*Close Price adjusted for both dividends and splits