Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2010 | 459.81p | 470.90p | 447.01p | 447.01p | 609 |
04/11/2010 | 440.37p | 468.43p | 438.95p | 450.80p | 3607 |
03/11/2010 | 459.81p | 471.09p | 440.37p | 440.37p | 26902 |
02/11/2010 | 459.81p | 473.08p | 459.81p | 473.08p | 1905 |
01/11/2010 | 485.88p | 485.88p | 459.81p | 466.92p | 452 |
29/10/2010 | 474.03p | 480.24p | 459.81p | 459.81p | 1628 |
28/10/2010 | 474.03p | 494.17p | 457.34p | 473.08p | 5740 |
27/10/2010 | 485.88p | 514.32p | 482.56p | 497.73p | 464 |
26/10/2010 | 474.03p | 491.80p | 474.03p | 485.88p | 1380 |
25/10/2010 | 497.73p | 511.00p | 474.03p | 474.03p | 2720 |
22/10/2010 | 509.58p | 509.58p | 474.03p | 485.88p | 21979 |
21/10/2010 | 474.03p | 497.73p | 464.55p | 474.03p | 14300 |
20/10/2010 | 474.03p | 485.88p | 469.88p | 485.88p | 2710 |
19/10/2010 | 474.03p | 485.88p | 454.68p | 464.55p | 11472 |
18/10/2010 | 450.32p | 468.24p | 426.62p | 450.32p | 8379 |
15/10/2010 | 449.38p | 485.88p | 437.76p | 462.65p | 14960 |
14/10/2010 | 454.12p | 455.50p | 436.58p | 450.32p | 15867 |
13/10/2010 | 450.32p | 458.38p | 444.06p | 456.49p | 11946 |
12/10/2010 | 450.32p | 450.32p | 431.36p | 450.32p | 813 |
11/10/2010 | 440.84p | 450.32p | 432.46p | 449.38p | 8464 |
08/10/2010 | 436.58p | 453.15p | 436.58p | 443.69p | 555 |
07/10/2010 | 443.69p | 445.66p | 436.58p | 440.84p | 15546 |
06/10/2010 | 436.58p | 457.44p | 436.58p | 451.75p | 3686 |
05/10/2010 | 427.57p | 448.63p | 427.57p | 444.16p | 11700 |
04/10/2010 | 427.10p | 434.68p | 427.10p | 427.10p | 2855 |
01/10/2010 | 445.58p | 450.32p | 434.21p | 445.58p | 474 |
30/09/2010 | 457.44p | 457.44p | 440.84p | 445.58p | 9886 |
29/09/2010 | 443.21p | 454.97p | 440.84p | 440.84p | 1488 |
28/09/2010 | 445.58p | 457.44p | 431.36p | 443.21p | 5952 |
27/09/2010 | 445.58p | 455.68p | 435.68p | 451.75p | 8470 |
24/09/2010 | 444.16p | 457.44p | 436.58p | 445.58p | 3936 |
23/09/2010 | 445.58p | 457.44p | 431.36p | 457.44p | 14449 |
22/09/2010 | 445.58p | 456.96p | 443.21p | 443.21p | 19192 |
21/09/2010 | 440.84p | 445.58p | 431.84p | 436.58p | 8099 |
20/09/2010 | 431.36p | 458.38p | 431.36p | 434.21p | 12408 |
17/09/2010 | 462.18p | 462.18p | 434.21p | 434.21p | 5821 |
16/09/2010 | 462.18p | 464.55p | 450.32p | 464.55p | 14142 |
15/09/2010 | 469.29p | 469.29p | 444.92p | 469.29p | 2121 |
14/09/2010 | 437.05p | 459.33p | 436.15p | 439.42p | 3944 |
13/09/2010 | 450.32p | 469.29p | 430.23p | 450.32p | 15132 |
10/09/2010 | 459.81p | 464.55p | 450.32p | 450.32p | 9472 |
09/09/2010 | 452.22p | 469.29p | 452.22p | 459.81p | 15152 |
08/09/2010 | 462.18p | 467.15p | 462.18p | 465.97p | 5556 |
07/09/2010 | 462.18p | 469.29p | 457.91p | 462.18p | 9654 |
06/09/2010 | 462.18p | 467.63p | 450.32p | 465.97p | 11699 |
03/09/2010 | 474.03p | 474.03p | 450.32p | 469.29p | 3398 |
02/09/2010 | 469.29p | 469.29p | 445.11p | 469.29p | 6723 |
01/09/2010 | 469.29p | 469.29p | 441.56p | 469.29p | 940 |
31/08/2010 | 450.32p | 469.29p | 425.15p | 452.69p | 12116 |
27/08/2010 | 450.32p | 474.92p | 406.90p | 425.68p | 17848 |
26/08/2010 | 442.27p | 455.35p | 440.65p | 452.22p | 5889 |
25/08/2010 | 440.37p | 458.38p | 432.55p | 433.73p | 3845 |
24/08/2010 | 455.06p | 473.55p | 426.62p | 459.33p | 18278 |
23/08/2010 | 485.88p | 485.88p | 462.18p | 474.03p | 13457 |
20/08/2010 | 466.92p | 474.03p | 456.96p | 474.03p | 6877 |
19/08/2010 | 466.92p | 476.63p | 466.92p | 474.03p | 2730 |
18/08/2010 | 474.03p | 485.88p | 466.92p | 474.03p | 9677 |
17/08/2010 | 462.18p | 471.32p | 462.18p | 468.34p | 6645 |
16/08/2010 | 462.18p | 468.34p | 462.18p | 468.34p | 7292 |
13/08/2010 | 462.18p | 474.03p | 462.18p | 474.03p | 10020 |
12/08/2010 | 468.34p | 471.42p | 462.29p | 462.65p | 4238 |
11/08/2010 | 462.18p | 468.34p | 462.18p | 468.34p | 4520 |
10/08/2010 | 474.03p | 474.03p | 452.69p | 468.34p | 12298 |
09/08/2010 | 451.27p | 474.03p | 451.27p | 468.34p | 5056 |
06/08/2010 | 464.55p | 471.89p | 454.31p | 460.28p | 4236 |
05/08/2010 | 474.03p | 481.14p | 456.17p | 474.03p | 5014 |
04/08/2010 | 474.03p | 474.03p | 464.55p | 469.29p | 6988 |
03/08/2010 | 471.66p | 472.89p | 465.97p | 471.66p | 868 |
02/08/2010 | 464.55p | 477.23p | 458.19p | 466.92p | 2751 |
30/07/2010 | 474.03p | 480.54p | 455.54p | 462.65p | 1730 |
29/07/2010 | 474.03p | 474.03p | 471.66p | 474.03p | 859 |
28/07/2010 | 462.18p | 485.88p | 462.18p | 474.03p | 5048 |
27/07/2010 | 474.03p | 474.14p | 455.54p | 455.54p | 10608 |
26/07/2010 | 474.03p | 521.43p | 466.13p | 485.88p | 9086 |
23/07/2010 | 462.65p | 474.03p | 454.31p | 468.34p | 5746 |
22/07/2010 | 462.65p | 473.57p | 459.81p | 468.34p | 6946 |
21/07/2010 | 465.02p | 466.92p | 450.80p | 450.80p | 15423 |
20/07/2010 | 485.88p | 485.88p | 457.91p | 460.28p | 2633 |
19/07/2010 | 474.03p | 485.88p | 467.39p | 485.88p | 650 |
16/07/2010 | 464.55p | 485.88p | 464.55p | 474.03p | 2838 |
15/07/2010 | 465.97p | 485.88p | 458.38p | 485.88p | 5366 |
14/07/2010 | 464.55p | 482.70p | 458.86p | 458.86p | 10706 |
13/07/2010 | 474.03p | 489.43p | 470.42p | 474.03p | 9910 |
12/07/2010 | 497.73p | 500.10p | 477.82p | 485.88p | 28047 |
09/07/2010 | 474.03p | 497.73p | 474.03p | 497.73p | 11395 |
08/07/2010 | 485.88p | 491.33p | 474.03p | 485.88p | 4158 |
07/07/2010 | 474.03p | 497.73p | 471.28p | 474.03p | 8396 |
06/07/2010 | 455.54p | 474.03p | 455.54p | 457.44p | 3487 |
05/07/2010 | 474.03p | 489.81p | 459.81p | 473.08p | 14337 |
02/07/2010 | 485.88p | 523.32p | 475.80p | 485.88p | 18102 |
01/07/2010 | 509.58p | 545.13p | 485.88p | 509.58p | 13523 |
30/06/2010 | 521.43p | 538.02p | 501.28p | 521.43p | 2479 |
29/06/2010 | 497.73p | 521.43p | 497.73p | 521.43p | 8648 |
28/06/2010 | 568.83p | 580.68p | 521.43p | 533.28p | 12284 |
25/06/2010 | 545.13p | 556.98p | 513.51p | 545.13p | 8732 |
24/06/2010 | 545.13p | 551.67p | 530.91p | 545.13p | 5448 |
23/06/2010 | 556.98p | 556.98p | 524.98p | 545.13p | 13880 |
22/06/2010 | 521.43p | 533.28p | 498.68p | 521.43p | 8243 |
21/06/2010 | 497.73p | 533.28p | 469.95p | 533.28p | 33521 |
18/06/2010 | 485.88p | 485.88p | 464.76p | 485.88p | 27171 |
17/06/2010 | 485.88p | 521.43p | 474.50p | 485.88p | 20250 |
16/06/2010 | 485.88p | 485.88p | 467.53p | 485.88p | 21268 |
15/06/2010 | 474.03p | 485.88p | 465.16p | 485.88p | 13255 |
14/06/2010 | 485.88p | 524.39p | 454.70p | 462.18p | 42884 |
11/06/2010 | 462.18p | 482.91p | 450.32p | 474.03p | 27937 |
10/06/2010 | 462.18p | 474.03p | 454.28p | 455.06p | 20277 |
09/06/2010 | 450.32p | 469.29p | 450.32p | 462.18p | 523 |
08/06/2010 | 450.80p | 455.06p | 450.32p | 450.32p | 3335 |
07/06/2010 | 460.28p | 470.47p | 450.32p | 450.32p | 21403 |
04/06/2010 | 474.03p | 475.83p | 450.32p | 450.32p | 7410 |
03/06/2010 | 462.18p | 474.03p | 450.80p | 456.49p | 4042 |
02/06/2010 | 474.03p | 481.71p | 458.17p | 470.71p | 3631 |
01/06/2010 | 469.29p | 483.98p | 467.20p | 474.03p | 5732 |
28/05/2010 | 469.29p | 483.98p | 466.92p | 466.92p | 6869 |
27/05/2010 | 474.03p | 484.57p | 469.76p | 469.76p | 3030 |
26/05/2010 | 474.03p | 484.57p | 463.60p | 474.03p | 5029 |
25/05/2010 | 462.65p | 521.43p | 450.80p | 452.22p | 22837 |
24/05/2010 | 474.03p | 477.11p | 462.18p | 474.03p | 5621 |
21/05/2010 | 464.55p | 467.06p | 451.75p | 457.91p | 4548 |
20/05/2010 | 462.18p | 463.60p | 462.18p | 463.60p | 13203 |
19/05/2010 | 474.03p | 485.88p | 462.18p | 462.18p | 15233 |
18/05/2010 | 474.03p | 502.47p | 474.03p | 485.88p | 3778 |
17/05/2010 | 497.73p | 497.73p | 478.77p | 485.88p | 1398 |
14/05/2010 | 497.73p | 505.79p | 474.03p | 497.73p | 10655 |
13/05/2010 | 462.18p | 506.02p | 462.18p | 497.73p | 9212 |
12/05/2010 | 459.81p | 468.81p | 459.81p | 462.18p | 1644 |
11/05/2010 | 450.32p | 467.39p | 450.32p | 466.92p | 15264 |
10/05/2010 | 473.55p | 473.55p | 436.10p | 450.80p | 22822 |
07/05/2010 | 450.32p | 470.09p | 433.88p | 457.44p | 7031 |
06/05/2010 | 459.81p | 469.29p | 450.32p | 469.29p | 5274 |
05/05/2010 | 441.32p | 460.42p | 441.32p | 451.75p | 16325 |
04/05/2010 | 450.32p | 459.81p | 433.97p | 445.58p | 21661 |
30/04/2010 | 438.47p | 445.58p | 432.31p | 440.84p | 9393 |
29/04/2010 | 438.47p | 462.18p | 438.47p | 445.58p | 6647 |
28/04/2010 | 455.06p | 461.82p | 426.62p | 443.69p | 21276 |
27/04/2010 | 474.03p | 474.03p | 450.32p | 450.32p | 9167 |
26/04/2010 | 450.32p | 469.29p | 443.83p | 462.18p | 3615 |
23/04/2010 | 457.44p | 470.83p | 450.32p | 450.32p | 9512 |
22/04/2010 | 459.81p | 474.14p | 457.44p | 457.44p | 11258 |
21/04/2010 | 457.44p | 485.88p | 457.44p | 457.44p | 7010 |
20/04/2010 | 485.88p | 485.88p | 450.80p | 468.34p | 14765 |
19/04/2010 | 497.73p | 497.73p | 474.03p | 485.88p | 4802 |
16/04/2010 | 485.88p | 497.73p | 474.03p | 485.88p | 20281 |
15/04/2010 | 474.03p | 480.66p | 472.25p | 473.08p | 2444 |
14/04/2010 | 467.39p | 489.72p | 450.32p | 474.03p | 17169 |
13/04/2010 | 474.03p | 474.31p | 472.13p | 474.03p | 2246 |
12/04/2010 | 497.73p | 497.73p | 472.22p | 485.88p | 1052 |
09/04/2010 | 497.73p | 497.73p | 474.03p | 497.73p | 14421 |
08/04/2010 | 485.88p | 494.76p | 459.81p | 459.81p | 4581 |
07/04/2010 | 471.66p | 497.73p | 463.22p | 474.03p | 15148 |
06/04/2010 | 450.32p | 474.91p | 433.95p | 450.32p | 15730 |
01/04/2010 | 452.69p | 466.92p | 431.36p | 431.36p | 9442 |
31/03/2010 | 464.55p | 464.55p | 450.32p | 459.33p | 13443 |
30/03/2010 | 462.18p | 469.76p | 455.06p | 457.44p | 6735 |
29/03/2010 | 462.18p | 469.76p | 452.79p | 457.44p | 21196 |
26/03/2010 | 464.55p | 474.03p | 464.55p | 468.34p | 8416 |
25/03/2010 | 485.88p | 485.88p | 464.55p | 474.03p | 15591 |
24/03/2010 | 485.88p | 485.88p | 466.92p | 485.88p | 7137 |
23/03/2010 | 485.88p | 491.56p | 469.29p | 485.88p | 34961 |
22/03/2010 | 497.73p | 497.73p | 474.03p | 474.03p | 16190 |
19/03/2010 | 474.03p | 494.76p | 474.03p | 474.03p | 13228 |
18/03/2010 | 485.88p | 497.73p | 474.03p | 485.88p | 9159 |
17/03/2010 | 509.58p | 509.58p | 474.03p | 485.88p | 15451 |
16/03/2010 | 509.58p | 533.28p | 485.88p | 497.73p | 23005 |
15/03/2010 | 521.43p | 533.28p | 509.58p | 509.58p | 14061 |
12/03/2010 | 521.43p | 532.09p | 513.13p | 521.43p | 272 |
11/03/2010 | 521.43p | 553.07p | 520.13p | 521.43p | 23993 |
10/03/2010 | 545.13p | 556.98p | 507.79p | 509.58p | 14108 |
09/03/2010 | 521.43p | 545.13p | 515.50p | 521.43p | 17313 |
08/03/2010 | 533.28p | 533.28p | 512.66p | 521.43p | 5127 |
05/03/2010 | 509.58p | 533.28p | 509.58p | 533.28p | 12094 |
04/03/2010 | 521.43p | 521.43p | 509.58p | 521.43p | 10404 |
03/03/2010 | 521.43p | 529.72p | 509.58p | 509.58p | 1982 |
02/03/2010 | 521.43p | 529.72p | 497.73p | 521.43p | 17973 |
01/03/2010 | 533.28p | 533.28p | 509.58p | 509.58p | 5682 |
26/02/2010 | 509.58p | 533.28p | 509.58p | 521.43p | 2433 |
25/02/2010 | 521.43p | 527.59p | 509.58p | 509.58p | 3355 |
24/02/2010 | 509.58p | 528.54p | 509.58p | 521.43p | 1478 |
23/02/2010 | 533.28p | 539.44p | 509.58p | 533.28p | 6417 |
22/02/2010 | 521.43p | 542.76p | 518.35p | 533.28p | 42011 |
19/02/2010 | 533.28p | 533.28p | 506.50p | 521.43p | 8061 |
18/02/2010 | 521.43p | 528.54p | 497.73p | 521.43p | 65067 |
17/02/2010 | 521.43p | 539.44p | 521.43p | 533.28p | 22221 |
16/02/2010 | 545.13p | 545.13p | 521.43p | 545.13p | 558 |
15/02/2010 | 533.28p | 545.13p | 524.98p | 545.13p | 3299 |
12/02/2010 | 545.13p | 556.98p | 525.22p | 545.13p | 2907 |
11/02/2010 | 545.13p | 545.13p | 521.43p | 545.13p | 1769 |
10/02/2010 | 521.43p | 545.13p | 521.43p | 545.13p | 1245 |
09/02/2010 | 545.13p | 545.13p | 523.23p | 533.28p | 805 |
08/02/2010 | 533.28p | 535.65p | 522.61p | 533.28p | 593 |
05/02/2010 | 521.43p | 549.87p | 521.43p | 521.43p | 5485 |
04/02/2010 | 568.83p | 570.02p | 533.28p | 533.28p | 3031 |
03/02/2010 | 545.13p | 554.61p | 534.23p | 545.13p | 3074 |
02/02/2010 | 545.13p | 549.40p | 523.21p | 545.13p | 790 |
01/02/2010 | 592.53p | 592.53p | 537.55p | 545.13p | 11887 |
29/01/2010 | 545.13p | 556.98p | 533.28p | 556.98p | 11850 |
28/01/2010 | 545.13p | 567.08p | 535.18p | 556.98p | 9262 |
27/01/2010 | 545.13p | 568.83p | 522.61p | 545.13p | 34938 |
26/01/2010 | 545.13p | 545.13p | 533.28p | 545.13p | 14104 |
25/01/2010 | 556.98p | 556.98p | 521.43p | 545.13p | 6161 |
*Close Price adjusted for both dividends and splits