Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2011 | 250.00p | 257.00p | 242.00p | 242.25p | 525739 |
03/10/2011 | 257.50p | 257.50p | 244.25p | 250.00p | 656473 |
30/09/2011 | 262.25p | 262.25p | 252.00p | 261.75p | 551579 |
29/09/2011 | 265.25p | 273.25p | 260.50p | 265.00p | 984675 |
28/09/2011 | 277.00p | 289.00p | 258.00p | 266.00p | 643627 |
27/09/2011 | 275.50p | 282.75p | 274.00p | 278.00p | 905986 |
26/09/2011 | 254.25p | 276.25p | 254.25p | 270.75p | 488889 |
23/09/2011 | 261.25p | 267.00p | 245.25p | 260.50p | 607955 |
22/09/2011 | 266.25p | 266.25p | 254.25p | 257.00p | 1377062 |
21/09/2011 | 277.75p | 280.25p | 264.25p | 265.25p | 1295791 |
20/09/2011 | 271.00p | 283.00p | 271.00p | 280.00p | 675406 |
19/09/2011 | 280.00p | 282.75p | 265.00p | 270.00p | 772774 |
16/09/2011 | 293.50p | 293.75p | 281.75p | 281.75p | 498497 |
15/09/2011 | 294.00p | 295.00p | 286.50p | 289.50p | 916839 |
14/09/2011 | 286.00p | 297.00p | 280.75p | 293.00p | 322281 |
13/09/2011 | 286.50p | 292.25p | 279.50p | 287.75p | 311457 |
12/09/2011 | 282.00p | 288.50p | 277.25p | 286.50p | 144516 |
09/09/2011 | 294.75p | 300.00p | 285.75p | 287.00p | 800127 |
08/09/2011 | 303.00p | 304.00p | 293.25p | 298.00p | 684794 |
07/09/2011 | 301.00p | 308.75p | 298.25p | 300.00p | 322522 |
06/09/2011 | 299.50p | 305.00p | 291.00p | 295.00p | 220878 |
05/09/2011 | 304.00p | 304.00p | 291.75p | 301.50p | 318988 |
02/09/2011 | 311.25p | 312.50p | 308.50p | 310.50p | 95773 |
01/09/2011 | 312.75p | 318.50p | 304.25p | 316.50p | 655460 |
31/08/2011 | 298.25p | 316.50p | 297.50p | 310.00p | 500678 |
30/08/2011 | 303.00p | 309.68p | 295.75p | 298.25p | 881377 |
26/08/2011 | 305.00p | 307.47p | 299.50p | 303.00p | 339692 |
25/08/2011 | 300.00p | 308.75p | 290.00p | 303.25p | 2079859 |
24/08/2011 | 306.25p | 317.00p | 305.50p | 316.50p | 981686 |
23/08/2011 | 295.50p | 310.00p | 294.25p | 307.75p | 2283317 |
22/08/2011 | 291.50p | 300.14p | 290.50p | 293.50p | 3118686 |
19/08/2011 | 308.50p | 314.80p | 283.75p | 290.00p | 3387187 |
18/08/2011 | 324.50p | 324.50p | 305.00p | 312.50p | 1018882 |
17/08/2011 | 323.25p | 331.50p | 315.00p | 327.75p | 718196 |
16/08/2011 | 315.00p | 323.75p | 315.00p | 323.75p | 612509 |
15/08/2011 | 309.25p | 323.00p | 307.02p | 319.00p | 582312 |
12/08/2011 | 300.00p | 305.25p | 294.75p | 302.75p | 777057 |
11/08/2011 | 313.00p | 317.75p | 290.00p | 298.25p | 4259973 |
10/08/2011 | 310.50p | 330.00p | 302.25p | 309.00p | 1464372 |
09/08/2011 | 312.00p | 319.75p | 291.00p | 300.00p | 2611729 |
08/08/2011 | 328.00p | 336.00p | 312.50p | 312.50p | 909383 |
05/08/2011 | 324.75p | 342.00p | 311.00p | 332.00p | 909855 |
04/08/2011 | 343.00p | 346.25p | 332.50p | 338.00p | 407339 |
03/08/2011 | 355.50p | 355.50p | 340.00p | 343.25p | 394104 |
02/08/2011 | 365.00p | 368.22p | 356.50p | 358.75p | 390098 |
01/08/2011 | 380.00p | 380.00p | 365.00p | 365.00p | 720391 |
29/07/2011 | 373.00p | 379.50p | 369.50p | 375.00p | 806993 |
28/07/2011 | 359.75p | 373.50p | 359.75p | 373.00p | 631932 |
27/07/2011 | 374.75p | 375.00p | 364.25p | 366.00p | 709989 |
26/07/2011 | 374.00p | 380.00p | 365.00p | 372.50p | 916784 |
25/07/2011 | 368.00p | 374.25p | 365.50p | 373.00p | 199674 |
22/07/2011 | 370.00p | 374.50p | 362.40p | 369.25p | 524199 |
21/07/2011 | 372.25p | 377.25p | 365.00p | 370.00p | 716639 |
20/07/2011 | 350.00p | 375.50p | 338.50p | 368.75p | 4080958 |
19/07/2011 | 320.00p | 341.50p | 320.00p | 338.50p | 956804 |
18/07/2011 | 339.25p | 342.75p | 330.00p | 331.25p | 483377 |
15/07/2011 | 334.50p | 337.25p | 330.25p | 332.50p | 471722 |
14/07/2011 | 341.50p | 341.50p | 333.50p | 334.50p | 587715 |
13/07/2011 | 343.00p | 344.02p | 337.25p | 340.00p | 241482 |
12/07/2011 | 345.00p | 352.89p | 338.50p | 342.50p | 776221 |
11/07/2011 | 354.25p | 363.53p | 342.25p | 348.00p | 420288 |
08/07/2011 | 362.00p | 365.00p | 347.50p | 353.50p | 525204 |
07/07/2011 | 355.00p | 362.20p | 355.00p | 359.25p | 416972 |
06/07/2011 | 359.25p | 362.25p | 350.75p | 354.25p | 549145 |
05/07/2011 | 361.75p | 364.50p | 353.50p | 360.50p | 973695 |
04/07/2011 | 350.75p | 365.75p | 350.75p | 362.75p | 1582521 |
01/07/2011 | 342.00p | 355.50p | 338.75p | 350.00p | 1663702 |
30/06/2011 | 340.00p | 340.50p | 334.50p | 340.25p | 839953 |
29/06/2011 | 328.25p | 339.25p | 325.00p | 336.75p | 1980595 |
28/06/2011 | 330.75p | 332.00p | 323.25p | 329.00p | 899463 |
27/06/2011 | 325.00p | 331.00p | 320.25p | 328.25p | 1236915 |
24/06/2011 | 329.75p | 330.75p | 321.00p | 323.50p | 393872 |
23/06/2011 | 335.75p | 337.00p | 328.60p | 329.75p | 849350 |
22/06/2011 | 337.75p | 337.75p | 324.25p | 335.00p | 989403 |
21/06/2011 | 321.00p | 342.63p | 321.00p | 335.00p | 2673634 |
20/06/2011 | 315.75p | 322.25p | 313.75p | 319.75p | 261751 |
17/06/2011 | 321.75p | 321.75p | 313.50p | 314.75p | 149720 |
16/06/2011 | 329.00p | 329.00p | 316.00p | 321.00p | 657768 |
15/06/2011 | 325.50p | 331.75p | 322.50p | 327.50p | 505743 |
14/06/2011 | 325.00p | 327.10p | 323.75p | 325.00p | 215725 |
13/06/2011 | 322.75p | 328.25p | 321.50p | 325.00p | 195072 |
10/06/2011 | 330.00p | 330.00p | 322.50p | 324.25p | 434707 |
09/06/2011 | 341.25p | 341.25p | 325.50p | 330.75p | 538480 |
08/06/2011 | 328.00p | 343.25p | 324.50p | 339.50p | 1030624 |
07/06/2011 | 331.00p | 331.00p | 325.25p | 328.25p | 409284 |
06/06/2011 | 330.00p | 338.75p | 323.00p | 331.75p | 1251416 |
03/06/2011 | 326.00p | 341.25p | 325.00p | 329.25p | 878145 |
02/06/2011 | 337.00p | 337.50p | 323.25p | 327.00p | 1219934 |
01/06/2011 | 344.75p | 345.00p | 338.25p | 340.50p | 1008119 |
31/05/2011 | 338.00p | 346.00p | 338.00p | 342.00p | 1162622 |
27/05/2011 | 337.75p | 339.75p | 333.00p | 337.50p | 1019862 |
26/05/2011 | 332.50p | 340.75p | 330.00p | 338.75p | 1189003 |
25/05/2011 | 318.00p | 335.81p | 307.75p | 333.50p | 3722180 |
24/05/2011 | 306.25p | 312.25p | 304.75p | 307.75p | 810580 |
23/05/2011 | 298.25p | 310.00p | 298.25p | 308.25p | 1874195 |
20/05/2011 | 299.25p | 306.00p | 297.00p | 304.25p | 2157725 |
19/05/2011 | 299.50p | 305.25p | 295.75p | 299.50p | 2395040 |
18/05/2011 | 290.25p | 300.00p | 281.50p | 297.25p | 20180296 |
17/05/2011 | 295.75p | 301.00p | 280.25p | 286.50p | 2333938 |
16/05/2011 | 310.75p | 318.50p | 293.00p | 296.00p | 2043774 |
13/05/2011 | 317.00p | 317.00p | 306.25p | 309.00p | 1045152 |
12/05/2011 | 318.75p | 320.00p | 310.00p | 314.25p | 887712 |
11/05/2011 | 318.25p | 320.50p | 314.00p | 317.50p | 485993 |
10/05/2011 | 316.50p | 320.00p | 311.75p | 316.00p | 1073414 |
09/05/2011 | 321.50p | 322.75p | 308.00p | 314.75p | 1876375 |
06/05/2011 | 322.25p | 323.71p | 316.00p | 321.00p | 1574447 |
05/05/2011 | 320.50p | 331.50p | 316.50p | 319.25p | 1305714 |
04/05/2011 | 320.50p | 322.25p | 315.25p | 318.50p | 324744 |
03/05/2011 | 327.00p | 330.50p | 315.50p | 318.50p | 847350 |
28/04/2011 | 336.00p | 337.95p | 320.75p | 322.75p | 852222 |
27/04/2011 | 333.75p | 333.75p | 318.00p | 326.25p | 1169002 |
26/04/2011 | 346.00p | 347.00p | 327.75p | 334.75p | 1444373 |
21/04/2011 | 339.25p | 342.00p | 332.25p | 333.25p | 1315436 |
20/04/2011 | 333.25p | 341.00p | 331.25p | 335.00p | 710334 |
19/04/2011 | 339.00p | 341.40p | 328.25p | 334.50p | 3032245 |
18/04/2011 | 330.00p | 358.00p | 315.75p | 339.50p | 20769506 |
15/04/2011 | 312.25p | 319.00p | 311.39p | 315.75p | 614919 |
14/04/2011 | 319.25p | 322.75p | 313.94p | 316.25p | 3791084 |
13/04/2011 | 315.00p | 322.50p | 315.00p | 319.00p | 508741 |
12/04/2011 | 324.75p | 329.75p | 310.00p | 312.50p | 8084803 |
11/04/2011 | 333.75p | 333.75p | 325.75p | 327.50p | 697249 |
08/04/2011 | 350.00p | 350.00p | 330.00p | 333.50p | 1342711 |
07/04/2011 | 348.50p | 350.00p | 345.25p | 348.50p | 380477 |
06/04/2011 | 348.00p | 348.75p | 343.00p | 347.25p | 6492108 |
05/04/2011 | 339.75p | 350.25p | 331.00p | 349.25p | 670507 |
04/04/2011 | 346.25p | 346.25p | 333.00p | 338.75p | 363950 |
01/04/2011 | 336.25p | 348.25p | 336.25p | 344.25p | 687092 |
31/03/2011 | 329.00p | 344.00p | 329.00p | 344.00p | 512944 |
30/03/2011 | 345.00p | 347.75p | 334.25p | 340.00p | 340799 |
29/03/2011 | 348.00p | 351.00p | 338.50p | 344.00p | 390919 |
28/03/2011 | 344.00p | 351.00p | 333.00p | 344.75p | 482824 |
25/03/2011 | 335.00p | 349.75p | 334.50p | 346.50p | 708506 |
24/03/2011 | 328.25p | 333.50p | 321.75p | 332.50p | 777159 |
23/03/2011 | 329.50p | 334.92p | 318.00p | 326.00p | 716733 |
22/03/2011 | 331.75p | 333.00p | 320.25p | 328.00p | 692022 |
21/03/2011 | 335.25p | 343.50p | 326.50p | 329.50p | 703791 |
18/03/2011 | 318.00p | 332.00p | 305.25p | 330.00p | 4923071 |
17/03/2011 | 325.00p | 329.00p | 319.00p | 320.00p | 2408337 |
16/03/2011 | 335.00p | 339.25p | 320.75p | 322.00p | 955251 |
15/03/2011 | 346.00p | 346.00p | 328.50p | 332.25p | 1767534 |
14/03/2011 | 356.50p | 356.50p | 300.00p | 348.75p | 508206 |
11/03/2011 | 349.75p | 357.75p | 345.50p | 354.00p | 934680 |
10/03/2011 | 360.00p | 366.50p | 340.25p | 352.25p | 1449984 |
09/03/2011 | 356.00p | 371.75p | 354.50p | 368.00p | 696156 |
08/03/2011 | 360.25p | 362.25p | 347.25p | 354.75p | 1262439 |
07/03/2011 | 373.00p | 377.50p | 360.00p | 361.50p | 944609 |
04/03/2011 | 374.00p | 379.75p | 369.00p | 371.00p | 849045 |
03/03/2011 | 358.50p | 379.25p | 356.51p | 377.00p | 797499 |
02/03/2011 | 363.00p | 363.50p | 352.50p | 354.75p | 945025 |
01/03/2011 | 373.00p | 373.50p | 360.00p | 365.25p | 953215 |
28/02/2011 | 360.75p | 370.25p | 360.75p | 370.25p | 664826 |
25/02/2011 | 350.75p | 366.00p | 350.75p | 365.75p | 1275117 |
24/02/2011 | 359.00p | 363.50p | 355.00p | 361.00p | 1162627 |
23/02/2011 | 361.50p | 366.25p | 343.50p | 361.25p | 2298281 |
22/02/2011 | 358.00p | 358.00p | 337.25p | 349.00p | 2750046 |
21/02/2011 | 361.00p | 375.29p | 356.50p | 358.00p | 1595547 |
18/02/2011 | 376.25p | 380.00p | 361.00p | 364.00p | 1339107 |
17/02/2011 | 387.25p | 387.25p | 368.00p | 372.00p | 1266343 |
16/02/2011 | 388.85p | 390.25p | 383.00p | 384.00p | 962880 |
15/02/2011 | 390.00p | 390.25p | 375.50p | 387.50p | 504903 |
14/02/2011 | 395.25p | 395.25p | 389.00p | 390.00p | 453572 |
11/02/2011 | 391.50p | 395.25p | 387.50p | 391.00p | 1735465 |
10/02/2011 | 400.00p | 400.00p | 381.25p | 388.75p | 836462 |
09/02/2011 | 390.00p | 407.75p | 387.06p | 399.00p | 1633589 |
08/02/2011 | 388.50p | 390.00p | 384.00p | 386.25p | 3057236 |
07/02/2011 | 377.50p | 388.25p | 377.32p | 386.50p | 1500405 |
04/02/2011 | 360.00p | 376.34p | 357.75p | 375.00p | 4286820 |
03/02/2011 | 363.75p | 366.50p | 349.69p | 358.25p | 3391449 |
02/02/2011 | 380.75p | 381.25p | 361.00p | 365.00p | 1401114 |
01/02/2011 | 385.00p | 385.75p | 371.18p | 378.00p | 1170220 |
31/01/2011 | 385.00p | 385.88p | 380.00p | 384.00p | 603004 |
28/01/2011 | 388.25p | 389.50p | 381.75p | 384.75p | 1339722 |
27/01/2011 | 390.00p | 396.25p | 380.25p | 385.00p | 3084054 |
26/01/2011 | 402.00p | 402.25p | 380.50p | 382.50p | 3765495 |
25/01/2011 | 420.75p | 420.75p | 397.25p | 397.25p | 1525405 |
24/01/2011 | 416.00p | 419.75p | 410.00p | 416.00p | 334479 |
21/01/2011 | 412.00p | 424.75p | 409.75p | 413.00p | 314022 |
20/01/2011 | 415.00p | 420.00p | 400.25p | 407.00p | 367093 |
19/01/2011 | 420.50p | 422.50p | 415.25p | 419.50p | 521458 |
18/01/2011 | 418.25p | 418.25p | 411.25p | 416.00p | 398601 |
17/01/2011 | 415.75p | 420.00p | 411.50p | 413.50p | 201245 |
14/01/2011 | 420.00p | 422.09p | 409.25p | 420.00p | 332069 |
13/01/2011 | 421.75p | 422.00p | 411.25p | 418.25p | 871072 |
12/01/2011 | 416.00p | 422.50p | 413.25p | 418.25p | 618396 |
11/01/2011 | 408.00p | 422.11p | 406.50p | 418.00p | 1667601 |
10/01/2011 | 404.75p | 407.00p | 401.25p | 403.50p | 289408 |
07/01/2011 | 402.25p | 408.75p | 400.00p | 405.75p | 511105 |
06/01/2011 | 405.00p | 406.25p | 398.25p | 400.00p | 944815 |
05/01/2011 | 417.25p | 417.25p | 397.00p | 407.00p | 657842 |
04/01/2011 | 421.00p | 424.00p | 414.00p | 420.00p | 1413758 |
31/12/2010 | 421.50p | 424.00p | 419.00p | 424.00p | 23961 |
30/12/2010 | 419.75p | 420.00p | 407.25p | 419.50p | 288772 |
29/12/2010 | 409.75p | 420.75p | 407.50p | 414.75p | 335782 |
24/12/2010 | 421.25p | 421.25p | 410.50p | 414.00p | 33057 |
23/12/2010 | 414.00p | 419.75p | 413.00p | 415.00p | 747847 |
22/12/2010 | 424.75p | 424.75p | 412.25p | 414.50p | 427141 |
21/12/2010 | 421.25p | 421.25p | 406.75p | 413.50p | 435302 |
20/12/2010 | 416.25p | 426.75p | 409.25p | 417.25p | 735691 |
17/12/2010 | 415.00p | 422.75p | 411.25p | 416.25p | 1843902 |
16/12/2010 | 409.00p | 418.25p | 408.25p | 416.00p | 1464652 |
*Close Price adjusted for both dividends and splits