Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2010 | 91.35p | 91.75p | 90.05p | 90.60p | 4304221 |
06/12/2010 | 91.25p | 91.70p | 90.10p | 91.15p | 2372476 |
03/12/2010 | 90.75p | 91.50p | 90.25p | 91.15p | 2268538 |
02/12/2010 | 88.15p | 91.20p | 88.00p | 91.20p | 5605812 |
01/12/2010 | 88.15p | 88.70p | 87.15p | 88.25p | 4100292 |
30/11/2010 | 89.35p | 89.85p | 87.70p | 87.70p | 4902556 |
29/11/2010 | 90.80p | 91.60p | 88.90p | 89.20p | 3500787 |
26/11/2010 | 90.50p | 90.80p | 89.45p | 90.50p | 2129223 |
25/11/2010 | 90.70p | 91.50p | 90.00p | 90.40p | 1934480 |
24/11/2010 | 89.50p | 91.25p | 89.25p | 90.75p | 6026079 |
23/11/2010 | 92.50p | 92.50p | 89.09p | 89.20p | 5219091 |
22/11/2010 | 94.55p | 94.87p | 92.75p | 92.75p | 5638765 |
19/11/2010 | 93.55p | 95.00p | 93.50p | 93.90p | 2476294 |
18/11/2010 | 95.05p | 96.30p | 93.55p | 93.80p | 5125237 |
17/11/2010 | 95.20p | 96.05p | 93.70p | 95.00p | 7226043 |
16/11/2010 | 94.65p | 96.80p | 94.55p | 95.70p | 10098816 |
15/11/2010 | 94.40p | 96.10p | 94.15p | 95.55p | 4555575 |
12/11/2010 | 93.10p | 94.70p | 92.55p | 94.55p | 7505655 |
11/11/2010 | 91.15p | 94.55p | 90.45p | 94.25p | 13904638 |
10/11/2010 | 91.35p | 91.59p | 89.40p | 90.55p | 6014325 |
09/11/2010 | 94.55p | 94.55p | 90.50p | 91.35p | 8322408 |
08/11/2010 | 93.95p | 94.90p | 89.70p | 94.45p | 20178668 |
05/11/2010 | 97.50p | 102.70p | 93.85p | 94.50p | 16124120 |
04/11/2010 | 101.90p | 102.40p | 100.00p | 100.30p | 5408508 |
03/11/2010 | 99.75p | 101.20p | 99.75p | 100.60p | 4168576 |
02/11/2010 | 98.05p | 100.60p | 97.85p | 100.00p | 5375521 |
01/11/2010 | 99.60p | 100.40p | 96.00p | 98.30p | 5733460 |
29/10/2010 | 100.30p | 101.30p | 98.10p | 99.10p | 11768081 |
28/10/2010 | 101.50p | 103.20p | 100.10p | 100.90p | 2649627 |
27/10/2010 | 102.00p | 103.80p | 101.20p | 101.50p | 3009849 |
26/10/2010 | 102.60p | 103.40p | 101.50p | 102.60p | 2776637 |
25/10/2010 | 101.00p | 105.00p | 100.30p | 103.00p | 8714643 |
22/10/2010 | 101.30p | 102.20p | 100.10p | 100.80p | 4338712 |
21/10/2010 | 100.00p | 102.40p | 99.85p | 102.20p | 5271252 |
20/10/2010 | 100.90p | 101.00p | 99.75p | 100.20p | 4191249 |
19/10/2010 | 101.70p | 101.90p | 100.60p | 101.30p | 3250059 |
18/10/2010 | 98.90p | 101.90p | 98.90p | 101.40p | 4200871 |
15/10/2010 | 100.90p | 100.90p | 98.20p | 99.80p | 3423558 |
14/10/2010 | 100.40p | 101.30p | 99.65p | 100.30p | 3584568 |
13/10/2010 | 100.70p | 101.00p | 99.40p | 100.70p | 5683445 |
12/10/2010 | 100.20p | 101.00p | 98.75p | 100.80p | 4774681 |
11/10/2010 | 102.30p | 102.88p | 100.60p | 101.00p | 4529512 |
08/10/2010 | 103.00p | 104.36p | 101.70p | 102.70p | 2848807 |
07/10/2010 | 104.00p | 105.80p | 102.80p | 103.70p | 3923528 |
06/10/2010 | 102.90p | 104.48p | 102.90p | 103.70p | 4873347 |
05/10/2010 | 100.90p | 103.20p | 100.80p | 103.00p | 8230518 |
04/10/2010 | 101.30p | 103.00p | 99.50p | 101.30p | 8536454 |
01/10/2010 | 102.50p | 103.40p | 100.70p | 101.50p | 4152804 |
30/09/2010 | 103.50p | 104.30p | 102.50p | 103.00p | 6885589 |
29/09/2010 | 103.50p | 104.50p | 102.40p | 103.50p | 2685565 |
28/09/2010 | 101.70p | 104.00p | 100.50p | 103.80p | 4630226 |
27/09/2010 | 103.20p | 104.39p | 102.00p | 102.50p | 2018037 |
24/09/2010 | 102.00p | 104.20p | 101.40p | 103.60p | 3984267 |
23/09/2010 | 103.80p | 104.00p | 101.00p | 102.80p | 4405143 |
22/09/2010 | 104.70p | 104.70p | 102.70p | 102.90p | 3545434 |
21/09/2010 | 104.00p | 105.20p | 103.72p | 104.00p | 4342689 |
20/09/2010 | 104.20p | 105.00p | 103.50p | 104.40p | 5014449 |
17/09/2010 | 105.00p | 105.90p | 104.09p | 104.10p | 7496123 |
16/09/2010 | 106.40p | 106.90p | 104.60p | 104.90p | 5266246 |
15/09/2010 | 106.40p | 107.40p | 105.50p | 106.90p | 3607862 |
14/09/2010 | 107.40p | 107.90p | 106.30p | 107.00p | 10033131 |
13/09/2010 | 106.10p | 107.80p | 104.50p | 107.10p | 3574520 |
10/09/2010 | 104.00p | 106.00p | 104.00p | 104.90p | 4608918 |
09/09/2010 | 101.90p | 105.20p | 101.90p | 105.20p | 6680936 |
08/09/2010 | 102.60p | 103.10p | 101.50p | 102.80p | 4128121 |
07/09/2010 | 102.30p | 103.00p | 100.80p | 102.20p | 5784457 |
06/09/2010 | 100.00p | 104.50p | 99.60p | 101.90p | 13017201 |
03/09/2010 | 97.85p | 100.10p | 96.78p | 99.60p | 5107520 |
02/09/2010 | 96.05p | 98.25p | 96.05p | 97.25p | 3960669 |
01/09/2010 | 94.40p | 97.05p | 93.90p | 96.75p | 5149465 |
31/08/2010 | 91.65p | 93.80p | 91.15p | 93.80p | 11919344 |
27/08/2010 | 92.35p | 94.85p | 92.35p | 93.30p | 7416338 |
26/08/2010 | 92.50p | 93.60p | 92.05p | 93.05p | 7242878 |
25/08/2010 | 93.45p | 94.30p | 91.35p | 91.85p | 5286751 |
24/08/2010 | 95.30p | 95.85p | 93.05p | 93.40p | 5032342 |
23/08/2010 | 96.75p | 96.80p | 95.35p | 95.80p | 4451419 |
20/08/2010 | 99.80p | 99.80p | 96.30p | 96.55p | 5581286 |
19/08/2010 | 101.20p | 101.50p | 98.75p | 99.35p | 5024062 |
18/08/2010 | 100.10p | 101.10p | 99.25p | 100.60p | 3909764 |
17/08/2010 | 98.25p | 100.20p | 97.60p | 100.10p | 3922977 |
16/08/2010 | 99.90p | 99.90p | 97.75p | 98.15p | 2863254 |
13/08/2010 | 98.30p | 100.50p | 98.30p | 99.30p | 6204768 |
12/08/2010 | 100.40p | 101.70p | 98.05p | 98.55p | 10527084 |
11/08/2010 | 104.10p | 104.60p | 100.10p | 101.00p | 6359120 |
10/08/2010 | 104.90p | 105.60p | 104.44p | 105.00p | 3225625 |
09/08/2010 | 105.10p | 105.70p | 104.80p | 105.50p | 3403854 |
06/08/2010 | 105.90p | 107.20p | 104.30p | 104.40p | 3472157 |
05/08/2010 | 104.80p | 106.10p | 104.50p | 105.30p | 5477842 |
04/08/2010 | 105.60p | 105.90p | 104.00p | 105.10p | 2218552 |
03/08/2010 | 105.70p | 106.50p | 104.50p | 106.20p | 3781142 |
02/08/2010 | 102.10p | 106.30p | 102.10p | 106.20p | 5762070 |
30/07/2010 | 105.00p | 108.00p | 101.80p | 102.30p | 14339588 |
29/07/2010 | 104.50p | 107.50p | 101.80p | 107.30p | 10952294 |
28/07/2010 | 104.40p | 105.10p | 101.60p | 103.40p | 7166121 |
27/07/2010 | 108.80p | 109.00p | 104.00p | 104.50p | 9576802 |
26/07/2010 | 110.00p | 110.79p | 108.50p | 109.00p | 2720198 |
23/07/2010 | 106.20p | 110.80p | 105.80p | 109.50p | 10244593 |
22/07/2010 | 106.00p | 107.50p | 105.30p | 106.60p | 5830329 |
21/07/2010 | 104.10p | 107.30p | 103.60p | 106.00p | 8985372 |
20/07/2010 | 108.30p | 109.10p | 103.90p | 104.10p | 6285389 |
19/07/2010 | 110.40p | 111.90p | 107.00p | 108.20p | 5396899 |
16/07/2010 | 111.60p | 112.30p | 110.60p | 111.10p | 4195075 |
15/07/2010 | 113.00p | 113.90p | 110.10p | 111.00p | 3308757 |
14/07/2010 | 114.00p | 115.50p | 112.10p | 113.70p | 2747134 |
13/07/2010 | 110.70p | 114.30p | 110.70p | 114.00p | 4918396 |
12/07/2010 | 111.10p | 112.00p | 109.90p | 111.20p | 4057289 |
09/07/2010 | 111.70p | 112.20p | 109.90p | 109.90p | 2661238 |
08/07/2010 | 107.60p | 110.90p | 107.60p | 110.80p | 4868016 |
07/07/2010 | 104.80p | 107.50p | 104.80p | 107.10p | 6453895 |
06/07/2010 | 104.20p | 106.10p | 104.20p | 105.40p | 3413062 |
05/07/2010 | 104.30p | 104.80p | 103.20p | 104.40p | 1793243 |
02/07/2010 | 104.00p | 105.00p | 102.30p | 103.70p | 4834180 |
01/07/2010 | 106.00p | 106.80p | 102.90p | 103.30p | 6055843 |
30/06/2010 | 110.10p | 110.80p | 107.60p | 107.90p | 4657226 |
29/06/2010 | 112.10p | 113.90p | 109.10p | 109.30p | 7188146 |
28/06/2010 | 116.20p | 117.10p | 114.00p | 114.10p | 5469111 |
25/06/2010 | 118.00p | 118.00p | 115.20p | 115.40p | 2694504 |
24/06/2010 | 118.30p | 118.90p | 117.10p | 117.50p | 2689817 |
23/06/2010 | 119.50p | 120.00p | 116.90p | 117.80p | 4938888 |
22/06/2010 | 120.70p | 121.70p | 119.20p | 120.90p | 2989455 |
21/06/2010 | 121.30p | 122.40p | 120.30p | 121.70p | 4287779 |
18/06/2010 | 118.70p | 120.00p | 118.50p | 119.80p | 7274497 |
17/06/2010 | 119.00p | 119.20p | 117.40p | 118.00p | 2251051 |
16/06/2010 | 119.80p | 120.00p | 117.40p | 118.20p | 2210056 |
15/06/2010 | 117.10p | 119.30p | 116.90p | 119.00p | 3671056 |
14/06/2010 | 117.40p | 118.50p | 116.50p | 118.20p | 2608033 |
11/06/2010 | 119.00p | 119.90p | 115.80p | 117.00p | 4416615 |
10/06/2010 | 116.70p | 119.90p | 115.80p | 118.90p | 2533468 |
09/06/2010 | 116.60p | 117.40p | 115.30p | 117.00p | 3283089 |
08/06/2010 | 116.70p | 117.90p | 114.80p | 115.70p | 4989258 |
07/06/2010 | 116.40p | 118.10p | 115.70p | 116.80p | 2163359 |
04/06/2010 | 120.70p | 122.80p | 117.90p | 118.40p | 4093360 |
03/06/2010 | 121.50p | 123.00p | 120.90p | 120.90p | 3489118 |
02/06/2010 | 119.40p | 120.60p | 118.50p | 119.90p | 4677848 |
01/06/2010 | 120.30p | 121.00p | 118.70p | 120.60p | 2851780 |
28/05/2010 | 120.30p | 122.60p | 120.10p | 121.30p | 5610679 |
27/05/2010 | 116.30p | 120.20p | 116.30p | 120.20p | 5407729 |
26/05/2010 | 114.20p | 116.20p | 112.70p | 115.70p | 7595353 |
25/05/2010 | 113.20p | 114.20p | 111.00p | 112.30p | 11312347 |
24/05/2010 | 116.80p | 117.40p | 115.20p | 116.70p | 8816284 |
21/05/2010 | 115.20p | 116.90p | 113.30p | 115.70p | 7388950 |
20/05/2010 | 120.60p | 120.90p | 114.50p | 115.90p | 7120529 |
19/05/2010 | 123.50p | 123.50p | 119.40p | 119.60p | 4708473 |
18/05/2010 | 124.90p | 125.30p | 123.40p | 124.30p | 3415047 |
17/05/2010 | 124.70p | 126.70p | 123.60p | 124.00p | 3662279 |
14/05/2010 | 127.40p | 128.00p | 124.30p | 125.00p | 4750907 |
13/05/2010 | 127.70p | 128.50p | 126.30p | 127.70p | 4703759 |
12/05/2010 | 123.10p | 127.30p | 121.90p | 126.70p | 13073973 |
11/05/2010 | 119.00p | 123.50p | 118.10p | 122.90p | 6944114 |
10/05/2010 | 119.20p | 121.90p | 118.00p | 120.90p | 6257535 |
07/05/2010 | 117.50p | 119.00p | 113.70p | 115.30p | 7106293 |
06/05/2010 | 121.00p | 124.40p | 119.30p | 120.00p | 9992340 |
05/05/2010 | 124.50p | 124.60p | 120.90p | 121.10p | 8486518 |
04/05/2010 | 127.20p | 128.30p | 123.90p | 125.00p | 7860430 |
30/04/2010 | 131.00p | 131.00p | 126.00p | 127.40p | 11664606 |
29/04/2010 | 133.20p | 134.30p | 132.30p | 132.90p | 5927134 |
28/04/2010 | 134.20p | 135.20p | 131.60p | 133.50p | 7377498 |
27/04/2010 | 138.80p | 138.90p | 135.60p | 135.60p | 4078471 |
26/04/2010 | 139.00p | 140.28p | 138.30p | 138.50p | 3302927 |
23/04/2010 | 136.80p | 139.00p | 136.00p | 138.30p | 2344516 |
22/04/2010 | 137.20p | 138.60p | 136.30p | 136.90p | 4412964 |
21/04/2010 | 137.70p | 138.50p | 136.60p | 137.70p | 3835599 |
20/04/2010 | 135.70p | 137.20p | 135.70p | 137.10p | 2878943 |
19/04/2010 | 135.20p | 136.30p | 134.70p | 135.70p | 2647056 |
16/04/2010 | 136.00p | 137.30p | 135.80p | 136.10p | 4096659 |
15/04/2010 | 137.10p | 138.30p | 136.30p | 136.90p | 3256674 |
14/04/2010 | 137.10p | 139.20p | 136.30p | 137.50p | 4302946 |
13/04/2010 | 136.00p | 136.40p | 135.60p | 136.20p | 2401092 |
12/04/2010 | 136.80p | 136.90p | 135.10p | 136.10p | 2311706 |
09/04/2010 | 134.40p | 136.20p | 134.40p | 136.20p | 3166096 |
08/04/2010 | 133.40p | 134.50p | 132.20p | 134.00p | 5186756 |
07/04/2010 | 134.80p | 135.40p | 134.00p | 134.00p | 5639102 |
06/04/2010 | 132.40p | 135.60p | 132.00p | 135.00p | 5525990 |
01/04/2010 | 130.80p | 133.10p | 130.40p | 132.60p | 8659492 |
31/03/2010 | 128.60p | 130.43p | 128.60p | 130.40p | 4702495 |
30/03/2010 | 129.20p | 129.91p | 128.90p | 129.70p | 2616536 |
29/03/2010 | 129.40p | 129.80p | 128.91p | 129.50p | 4465435 |
26/03/2010 | 129.20p | 130.10p | 127.50p | 129.20p | 4173089 |
25/03/2010 | 127.70p | 129.20p | 127.70p | 128.90p | 4909905 |
24/03/2010 | 129.10p | 130.00p | 127.90p | 128.00p | 3350293 |
23/03/2010 | 129.30p | 129.80p | 128.90p | 129.20p | 4447101 |
22/03/2010 | 127.70p | 129.00p | 126.60p | 128.90p | 2383516 |
19/03/2010 | 128.90p | 129.50p | 127.70p | 128.50p | 6427182 |
18/03/2010 | 128.30p | 129.30p | 128.20p | 128.30p | 2993461 |
17/03/2010 | 127.80p | 128.70p | 126.10p | 128.10p | 5148376 |
16/03/2010 | 128.10p | 128.50p | 126.10p | 127.00p | 5085732 |
15/03/2010 | 129.90p | 129.98p | 127.80p | 128.10p | 2823566 |
12/03/2010 | 129.80p | 130.10p | 128.90p | 129.50p | 3731939 |
11/03/2010 | 130.00p | 130.10p | 128.40p | 129.00p | 5350673 |
10/03/2010 | 132.60p | 132.60p | 129.10p | 129.90p | 9644816 |
09/03/2010 | 134.50p | 134.50p | 130.70p | 133.00p | 10324542 |
08/03/2010 | 130.90p | 135.00p | 130.90p | 134.40p | 3847197 |
05/03/2010 | 134.80p | 134.90p | 133.20p | 134.70p | 3884417 |
04/03/2010 | 132.20p | 134.70p | 131.40p | 134.50p | 3241334 |
03/03/2010 | 131.30p | 132.90p | 130.90p | 132.40p | 3927617 |
02/03/2010 | 129.30p | 132.00p | 129.20p | 132.00p | 6877637 |
01/03/2010 | 128.60p | 129.80p | 127.70p | 129.00p | 5364466 |
26/02/2010 | 127.90p | 129.40p | 127.70p | 128.90p | 5167768 |
25/02/2010 | 128.30p | 129.70p | 127.00p | 127.20p | 7463009 |
24/02/2010 | 132.10p | 132.85p | 128.20p | 129.70p | 5633712 |
*Close Price adjusted for both dividends and splits