Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/2010 | 79.36p | 80.65p | 78.68p | 80.10p | 186770 |
02/11/2010 | 79.36p | 80.04p | 78.20p | 80.04p | 295937 |
01/11/2010 | 80.96p | 80.96p | 79.48p | 80.22p | 123985 |
29/10/2010 | 79.17p | 80.10p | 78.87p | 80.10p | 2268974 |
28/10/2010 | 80.10p | 80.15p | 78.50p | 79.36p | 334848 |
27/10/2010 | 80.59p | 81.08p | 79.24p | 80.10p | 743080 |
26/10/2010 | 77.63p | 81.21p | 76.89p | 81.21p | 769141 |
25/10/2010 | 78.37p | 79.08p | 77.02p | 78.13p | 214661 |
22/10/2010 | 78.87p | 78.87p | 78.07p | 78.37p | 152744 |
21/10/2010 | 78.56p | 78.87p | 77.51p | 78.87p | 512830 |
20/10/2010 | 78.87p | 78.87p | 77.34p | 78.87p | 445151 |
19/10/2010 | 78.87p | 78.87p | 77.63p | 78.74p | 88802 |
18/10/2010 | 79.36p | 80.10p | 77.63p | 78.87p | 256961 |
15/10/2010 | 78.62p | 79.41p | 77.22p | 79.24p | 301881 |
14/10/2010 | 78.37p | 78.56p | 76.91p | 78.31p | 278023 |
13/10/2010 | 76.71p | 78.37p | 76.01p | 78.37p | 213509 |
12/10/2010 | 77.63p | 78.74p | 76.73p | 78.74p | 1569720 |
11/10/2010 | 76.40p | 77.94p | 76.34p | 77.76p | 1358248 |
08/10/2010 | 76.09p | 77.88p | 76.09p | 77.88p | 80667 |
07/10/2010 | 76.40p | 78.37p | 75.66p | 78.31p | 189054 |
06/10/2010 | 77.20p | 77.76p | 75.74p | 77.14p | 371860 |
05/10/2010 | 76.40p | 78.50p | 74.28p | 78.50p | 261874 |
04/10/2010 | 75.42p | 77.76p | 74.60p | 77.76p | 131621 |
01/10/2010 | 75.60p | 76.46p | 73.94p | 76.46p | 315709 |
30/09/2010 | 77.39p | 78.00p | 74.00p | 74.06p | 405809 |
29/09/2010 | 75.79p | 76.39p | 75.17p | 75.17p | 195867 |
28/09/2010 | 75.91p | 76.40p | 75.54p | 75.79p | 377444 |
27/09/2010 | 76.40p | 76.40p | 75.17p | 75.66p | 289664 |
24/09/2010 | 75.42p | 76.51p | 75.42p | 76.16p | 117801 |
23/09/2010 | 75.17p | 75.91p | 75.17p | 75.91p | 200428 |
22/09/2010 | 77.63p | 77.63p | 75.17p | 75.29p | 480946 |
21/09/2010 | 77.63p | 78.37p | 76.46p | 78.37p | 210588 |
20/09/2010 | 78.50p | 78.50p | 76.94p | 77.63p | 304900 |
17/09/2010 | 77.63p | 77.63p | 76.77p | 77.63p | 1269267 |
16/09/2010 | 77.26p | 77.63p | 76.51p | 76.59p | 278526 |
15/09/2010 | 77.88p | 77.88p | 76.89p | 77.63p | 723616 |
14/09/2010 | 76.40p | 78.74p | 75.99p | 77.76p | 2697989 |
13/09/2010 | 77.63p | 77.63p | 75.66p | 76.40p | 700286 |
10/09/2010 | 76.03p | 76.03p | 75.67p | 75.79p | 698346 |
09/09/2010 | 75.42p | 76.03p | 75.42p | 76.03p | 589999 |
08/09/2010 | 75.66p | 75.91p | 75.04p | 75.79p | 850417 |
07/09/2010 | 75.79p | 76.03p | 75.35p | 75.72p | 377172 |
06/09/2010 | 75.66p | 76.03p | 75.58p | 76.03p | 136100 |
03/09/2010 | 76.16p | 76.28p | 73.88p | 76.03p | 128918 |
02/09/2010 | 76.40p | 76.40p | 75.58p | 76.16p | 605044 |
01/09/2010 | 76.28p | 76.40p | 75.23p | 75.66p | 659601 |
31/08/2010 | 74.92p | 77.26p | 74.18p | 77.26p | 504613 |
27/08/2010 | 74.68p | 75.17p | 73.94p | 74.92p | 448725 |
26/08/2010 | 73.44p | 74.62p | 71.91p | 73.94p | 516295 |
25/08/2010 | 73.88p | 74.68p | 72.14p | 73.94p | 402239 |
24/08/2010 | 73.69p | 74.34p | 73.21p | 73.94p | 421516 |
23/08/2010 | 74.18p | 75.23p | 72.71p | 73.94p | 1416298 |
20/08/2010 | 73.44p | 75.34p | 72.28p | 72.71p | 451951 |
19/08/2010 | 73.94p | 74.37p | 72.83p | 73.69p | 1054496 |
18/08/2010 | 72.03p | 73.63p | 71.16p | 73.32p | 425582 |
17/08/2010 | 70.49p | 73.20p | 70.24p | 73.20p | 1487202 |
16/08/2010 | 70.24p | 71.47p | 70.24p | 71.47p | 135001 |
13/08/2010 | 71.23p | 71.26p | 69.56p | 70.24p | 164637 |
12/08/2010 | 73.94p | 73.94p | 70.24p | 72.71p | 182875 |
11/08/2010 | 73.75p | 73.94p | 71.60p | 71.60p | 163200 |
10/08/2010 | 70.98p | 74.43p | 70.98p | 73.32p | 46665 |
09/08/2010 | 73.63p | 73.94p | 73.20p | 73.94p | 180027 |
06/08/2010 | 73.32p | 73.94p | 73.32p | 73.94p | 298732 |
05/08/2010 | 73.26p | 73.44p | 71.74p | 73.20p | 96544 |
04/08/2010 | 74.43p | 74.43p | 73.32p | 73.32p | 382491 |
03/08/2010 | 72.77p | 74.62p | 72.77p | 74.18p | 137472 |
02/08/2010 | 73.94p | 74.68p | 72.83p | 73.38p | 120369 |
30/07/2010 | 72.27p | 73.63p | 72.03p | 73.32p | 728501 |
29/07/2010 | 70.73p | 73.69p | 70.73p | 72.95p | 608477 |
28/07/2010 | 70.73p | 73.88p | 70.73p | 73.20p | 457542 |
27/07/2010 | 71.23p | 75.79p | 70.55p | 72.64p | 397690 |
26/07/2010 | 68.70p | 71.23p | 68.69p | 70.80p | 207638 |
23/07/2010 | 70.92p | 71.23p | 68.89p | 70.80p | 186243 |
22/07/2010 | 70.43p | 71.23p | 69.25p | 71.10p | 106667 |
21/07/2010 | 70.98p | 71.23p | 69.25p | 71.23p | 149246 |
20/07/2010 | 70.24p | 70.98p | 69.38p | 70.98p | 507263 |
19/07/2010 | 68.27p | 70.24p | 68.27p | 69.32p | 101969 |
16/07/2010 | 69.50p | 69.50p | 68.75p | 69.01p | 917617 |
15/07/2010 | 69.50p | 69.50p | 69.01p | 69.13p | 424239 |
14/07/2010 | 68.27p | 70.73p | 68.27p | 69.01p | 546730 |
13/07/2010 | 67.16p | 69.50p | 67.16p | 69.01p | 826246 |
12/07/2010 | 67.78p | 68.73p | 66.98p | 67.53p | 900644 |
09/07/2010 | 68.52p | 69.25p | 67.59p | 67.90p | 642596 |
08/07/2010 | 69.69p | 69.93p | 68.52p | 69.01p | 372258 |
07/07/2010 | 69.01p | 69.44p | 68.64p | 69.25p | 1053429 |
06/07/2010 | 69.25p | 69.45p | 68.76p | 69.07p | 1196614 |
05/07/2010 | 71.47p | 71.47p | 68.89p | 69.13p | 265193 |
02/07/2010 | 71.66p | 71.89p | 70.36p | 70.36p | 64413 |
01/07/2010 | 70.73p | 72.21p | 70.06p | 71.29p | 134047 |
30/06/2010 | 69.93p | 71.97p | 69.93p | 71.97p | 208782 |
29/06/2010 | 70.92p | 72.27p | 69.85p | 69.87p | 168459 |
28/06/2010 | 72.83p | 73.20p | 70.73p | 71.60p | 345114 |
25/06/2010 | 72.46p | 73.57p | 71.23p | 71.23p | 454662 |
24/06/2010 | 71.53p | 73.53p | 71.53p | 72.83p | 316407 |
23/06/2010 | 67.78p | 72.64p | 67.78p | 72.64p | 310467 |
22/06/2010 | 67.04p | 69.87p | 66.85p | 69.87p | 449022 |
21/06/2010 | 68.89p | 69.50p | 66.73p | 66.73p | 159252 |
18/06/2010 | 67.71p | 69.01p | 67.04p | 68.08p | 662007 |
17/06/2010 | 70.24p | 70.24p | 67.60p | 67.71p | 364484 |
16/06/2010 | 68.21p | 69.81p | 68.21p | 69.25p | 415592 |
15/06/2010 | 69.32p | 70.11p | 67.96p | 68.89p | 167546 |
14/06/2010 | 69.62p | 70.80p | 69.13p | 69.38p | 306770 |
11/06/2010 | 70.86p | 70.86p | 69.56p | 69.56p | 85978 |
10/06/2010 | 70.80p | 70.80p | 69.62p | 70.49p | 107272 |
09/06/2010 | 70.30p | 71.87p | 69.93p | 70.30p | 126232 |
08/06/2010 | 72.21p | 73.32p | 70.80p | 70.86p | 377127 |
07/06/2010 | 71.84p | 73.20p | 71.84p | 72.15p | 121522 |
04/06/2010 | 73.69p | 73.69p | 72.77p | 72.77p | 80517 |
03/06/2010 | 73.94p | 73.94p | 72.09p | 73.44p | 604399 |
02/06/2010 | 73.20p | 73.94p | 72.21p | 73.94p | 527603 |
01/06/2010 | 73.20p | 73.20p | 71.16p | 72.89p | 291352 |
28/05/2010 | 71.97p | 72.58p | 71.04p | 71.04p | 210344 |
27/05/2010 | 71.47p | 72.46p | 71.47p | 71.60p | 292188 |
26/05/2010 | 70.98p | 72.15p | 70.98p | 72.15p | 1288556 |
25/05/2010 | 71.47p | 71.73p | 68.89p | 71.41p | 276948 |
24/05/2010 | 70.24p | 72.21p | 70.24p | 71.90p | 109763 |
21/05/2010 | 71.90p | 71.90p | 69.09p | 70.92p | 232940 |
20/05/2010 | 71.23p | 72.22p | 70.24p | 70.24p | 407404 |
19/05/2010 | 71.97p | 72.34p | 70.98p | 71.23p | 355777 |
18/05/2010 | 71.72p | 72.71p | 71.23p | 72.27p | 451018 |
17/05/2010 | 70.24p | 72.46p | 70.24p | 72.40p | 382609 |
14/05/2010 | 70.98p | 72.14p | 70.73p | 70.86p | 841981 |
13/05/2010 | 71.47p | 71.84p | 70.45p | 70.98p | 870010 |
12/05/2010 | 70.98p | 72.17p | 70.98p | 71.47p | 821195 |
11/05/2010 | 71.60p | 72.77p | 70.80p | 70.98p | 380316 |
10/05/2010 | 71.66p | 73.81p | 71.05p | 72.64p | 448421 |
07/05/2010 | 71.97p | 72.64p | 70.73p | 71.97p | 493443 |
06/05/2010 | 72.95p | 73.20p | 71.68p | 72.40p | 254047 |
05/05/2010 | 71.23p | 73.69p | 71.10p | 71.29p | 269936 |
04/05/2010 | 72.34p | 74.73p | 70.98p | 71.23p | 1074662 |
30/04/2010 | 74.92p | 75.11p | 72.03p | 73.07p | 311002 |
29/04/2010 | 73.88p | 74.55p | 71.53p | 74.49p | 409214 |
28/04/2010 | 72.21p | 73.77p | 71.23p | 73.07p | 1072958 |
27/04/2010 | 71.47p | 73.38p | 70.98p | 72.21p | 613938 |
26/04/2010 | 73.69p | 74.13p | 70.98p | 70.98p | 589662 |
23/04/2010 | 74.18p | 75.29p | 70.98p | 71.23p | 971086 |
22/04/2010 | 73.20p | 75.32p | 73.20p | 74.25p | 485588 |
21/04/2010 | 74.06p | 75.08p | 73.44p | 73.69p | 516863 |
20/04/2010 | 72.77p | 74.43p | 72.77p | 73.26p | 358142 |
19/04/2010 | 72.71p | 73.69p | 72.71p | 72.95p | 576918 |
16/04/2010 | 74.68p | 74.68p | 69.75p | 71.47p | 395836 |
15/04/2010 | 72.71p | 74.66p | 72.21p | 72.77p | 237501 |
14/04/2010 | 72.71p | 74.68p | 72.71p | 73.94p | 235752 |
13/04/2010 | 72.71p | 75.10p | 72.71p | 73.94p | 467175 |
12/04/2010 | 72.71p | 74.29p | 72.71p | 73.51p | 261541 |
09/04/2010 | 72.71p | 74.28p | 72.71p | 73.75p | 229869 |
08/04/2010 | 72.71p | 74.80p | 72.71p | 73.63p | 325139 |
07/04/2010 | 73.20p | 73.94p | 72.71p | 73.94p | 494518 |
06/04/2010 | 73.75p | 74.78p | 73.31p | 73.94p | 1273961 |
01/04/2010 | 72.89p | 74.18p | 72.89p | 73.44p | 459283 |
31/03/2010 | 73.14p | 74.52p | 72.71p | 74.37p | 763562 |
30/03/2010 | 73.94p | 75.77p | 72.46p | 74.12p | 513065 |
29/03/2010 | 72.34p | 73.94p | 71.79p | 73.94p | 186515 |
26/03/2010 | 71.84p | 72.64p | 71.23p | 72.46p | 248728 |
25/03/2010 | 71.47p | 71.94p | 70.80p | 71.47p | 417791 |
24/03/2010 | 73.44p | 73.44p | 70.49p | 71.47p | 175523 |
23/03/2010 | 73.51p | 74.18p | 71.67p | 72.83p | 486359 |
22/03/2010 | 72.77p | 73.83p | 71.82p | 71.97p | 260345 |
19/03/2010 | 73.32p | 73.84p | 70.30p | 72.46p | 240962 |
18/03/2010 | 73.38p | 73.82p | 71.72p | 72.27p | 174983 |
17/03/2010 | 72.52p | 73.69p | 72.52p | 72.95p | 339701 |
16/03/2010 | 73.81p | 73.89p | 72.46p | 73.44p | 110031 |
15/03/2010 | 73.32p | 73.94p | 71.57p | 73.44p | 394737 |
12/03/2010 | 71.78p | 72.71p | 71.55p | 72.27p | 701316 |
11/03/2010 | 73.57p | 74.68p | 72.34p | 72.71p | 801625 |
10/03/2010 | 71.47p | 73.38p | 71.47p | 72.71p | 587617 |
09/03/2010 | 75.17p | 75.17p | 70.46p | 72.34p | 847329 |
08/03/2010 | 74.43p | 76.34p | 72.89p | 72.89p | 659686 |
05/03/2010 | 74.43p | 75.26p | 74.43p | 74.43p | 461620 |
04/03/2010 | 73.94p | 75.66p | 73.22p | 74.68p | 703560 |
03/03/2010 | 73.94p | 75.02p | 72.71p | 74.25p | 958979 |
02/03/2010 | 73.94p | 74.68p | 72.71p | 73.44p | 239891 |
01/03/2010 | 75.17p | 75.72p | 73.69p | 74.00p | 310292 |
26/02/2010 | 73.88p | 76.85p | 73.20p | 73.94p | 657479 |
25/02/2010 | 71.47p | 73.38p | 71.47p | 72.46p | 223620 |
24/02/2010 | 72.58p | 72.58p | 71.10p | 71.97p | 150930 |
23/02/2010 | 70.80p | 71.72p | 70.36p | 71.72p | 325625 |
22/02/2010 | 71.35p | 71.47p | 69.77p | 71.47p | 342752 |
19/02/2010 | 73.81p | 73.81p | 69.25p | 70.67p | 163139 |
18/02/2010 | 72.21p | 73.91p | 71.97p | 71.97p | 258559 |
17/02/2010 | 73.94p | 75.02p | 71.95p | 72.71p | 542875 |
16/02/2010 | 75.17p | 75.90p | 73.97p | 74.86p | 172435 |
15/02/2010 | 72.71p | 74.80p | 72.71p | 74.80p | 210064 |
12/02/2010 | 74.18p | 74.18p | 72.67p | 72.95p | 199661 |
11/02/2010 | 72.77p | 74.15p | 72.77p | 73.20p | 106351 |
10/02/2010 | 74.18p | 74.18p | 73.20p | 73.26p | 131463 |
09/02/2010 | 71.90p | 74.11p | 71.90p | 72.21p | 146086 |
08/02/2010 | 71.72p | 72.71p | 71.47p | 71.47p | 395134 |
05/02/2010 | 71.53p | 72.71p | 70.98p | 71.10p | 494624 |
04/02/2010 | 71.47p | 72.71p | 71.47p | 71.53p | 407570 |
03/02/2010 | 71.47p | 71.80p | 71.09p | 71.47p | 359907 |
02/02/2010 | 70.73p | 71.47p | 70.73p | 71.10p | 143132 |
01/02/2010 | 71.47p | 73.86p | 70.49p | 70.49p | 528037 |
29/01/2010 | 72.15p | 73.32p | 71.47p | 71.47p | 600800 |
28/01/2010 | 71.72p | 72.63p | 70.98p | 71.23p | 243721 |
27/01/2010 | 71.72p | 71.72p | 70.30p | 70.73p | 594625 |
26/01/2010 | 70.55p | 71.47p | 70.45p | 70.49p | 220792 |
25/01/2010 | 70.73p | 72.09p | 70.73p | 71.47p | 322168 |
22/01/2010 | 70.24p | 71.90p | 70.24p | 71.47p | 546649 |
21/01/2010 | 71.47p | 72.13p | 70.73p | 70.73p | 185297 |
*Close Price adjusted for both dividends and splits