Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2010 | 308.75p | 310.11p | 301.00p | 301.00p | 25560 |
22/11/2010 | 315.50p | 315.75p | 308.50p | 314.25p | 36017 |
19/11/2010 | 317.50p | 321.00p | 314.18p | 317.50p | 26493 |
18/11/2010 | 315.00p | 319.00p | 311.75p | 315.00p | 20097 |
17/11/2010 | 319.00p | 321.50p | 313.75p | 321.25p | 106402 |
16/11/2010 | 319.75p | 320.75p | 315.25p | 318.50p | 65655 |
15/11/2010 | 311.00p | 319.75p | 310.70p | 318.00p | 8611 |
12/11/2010 | 318.25p | 318.25p | 308.00p | 310.00p | 149438 |
11/11/2010 | 318.00p | 318.58p | 313.25p | 313.25p | 39981 |
10/11/2010 | 323.00p | 323.83p | 317.50p | 317.50p | 20310 |
09/11/2010 | 328.00p | 330.28p | 325.00p | 325.50p | 28484 |
08/11/2010 | 330.75p | 334.00p | 330.00p | 334.00p | 4461 |
05/11/2010 | 336.50p | 336.50p | 328.50p | 330.00p | 3395 |
04/11/2010 | 330.25p | 336.75p | 330.00p | 332.75p | 311499 |
03/11/2010 | 342.00p | 342.00p | 330.00p | 330.00p | 429295 |
02/11/2010 | 336.50p | 346.25p | 336.50p | 339.00p | 209709 |
01/11/2010 | 337.50p | 345.75p | 335.00p | 342.00p | 863488 |
29/10/2010 | 331.75p | 338.00p | 327.00p | 338.00p | 32285 |
28/10/2010 | 316.00p | 332.00p | 313.00p | 332.00p | 146754 |
27/10/2010 | 316.00p | 316.50p | 312.44p | 312.50p | 3249 |
26/10/2010 | 310.00p | 316.00p | 299.25p | 316.00p | 445219 |
25/10/2010 | 309.00p | 309.00p | 306.75p | 309.00p | 1016026 |
22/10/2010 | 310.00p | 311.75p | 303.50p | 308.00p | 46990 |
21/10/2010 | 297.00p | 308.00p | 295.00p | 308.00p | 49316 |
20/10/2010 | 297.50p | 297.50p | 295.00p | 295.00p | 24889 |
19/10/2010 | 296.75p | 296.75p | 290.25p | 295.00p | 69039 |
18/10/2010 | 296.00p | 297.00p | 295.00p | 297.00p | 11948 |
15/10/2010 | 297.00p | 297.00p | 292.28p | 296.00p | 7775 |
14/10/2010 | 295.00p | 297.00p | 295.00p | 297.00p | 106521 |
13/10/2010 | 295.25p | 295.25p | 291.00p | 294.00p | 198611 |
12/10/2010 | 295.00p | 295.00p | 290.00p | 290.00p | 7227 |
11/10/2010 | 295.00p | 295.00p | 295.00p | 295.00p | 1276 |
08/10/2010 | 290.00p | 295.00p | 288.75p | 295.00p | 375500 |
07/10/2010 | 287.00p | 297.00p | 287.00p | 297.00p | 32387 |
06/10/2010 | 280.00p | 294.00p | 276.00p | 291.75p | 239744 |
05/10/2010 | 242.75p | 270.00p | 242.75p | 270.00p | 228249 |
04/10/2010 | 240.00p | 243.50p | 236.75p | 243.50p | 7791 |
01/10/2010 | 240.00p | 240.00p | 232.00p | 240.00p | 96279 |
30/09/2010 | 232.00p | 233.00p | 231.50p | 232.00p | 36591 |
29/09/2010 | 232.75p | 232.75p | 231.50p | 232.75p | 14346 |
28/09/2010 | 230.00p | 237.00p | 230.00p | 232.25p | 804408 |
27/09/2010 | 231.25p | 237.00p | 231.25p | 233.50p | 2560609 |
24/09/2010 | 237.00p | 237.00p | 232.65p | 236.50p | 2966966 |
23/09/2010 | 234.50p | 236.50p | 232.00p | 232.00p | 275350 |
22/09/2010 | 229.25p | 236.00p | 229.25p | 230.00p | 23416 |
21/09/2010 | 235.00p | 235.00p | 230.25p | 235.00p | 1086 |
20/09/2010 | 230.25p | 230.25p | 230.00p | 230.00p | 344 |
17/09/2010 | 230.25p | 238.00p | 230.00p | 231.00p | 26560 |
16/09/2010 | 237.00p | 237.00p | 234.00p | 235.25p | 194292 |
15/09/2010 | 236.50p | 238.00p | 229.61p | 237.00p | 296990 |
14/09/2010 | 236.75p | 236.75p | 233.00p | 233.50p | 15949 |
13/09/2010 | 236.75p | 236.75p | 230.00p | 235.00p | 646127 |
10/09/2010 | 237.75p | 237.75p | 230.00p | 230.00p | 4143 |
09/09/2010 | 230.25p | 237.50p | 230.00p | 230.00p | 11235 |
08/09/2010 | 232.25p | 237.75p | 230.00p | 230.00p | 16666 |
07/09/2010 | 242.00p | 242.00p | 238.00p | 238.00p | 7464 |
06/09/2010 | 243.75p | 243.75p | 239.75p | 242.00p | 64198 |
03/09/2010 | 243.00p | 243.00p | 241.08p | 242.00p | 3600 |
02/09/2010 | 241.00p | 243.00p | 241.00p | 243.00p | 10951 |
01/09/2010 | 234.00p | 242.00p | 234.00p | 242.00p | 116750 |
31/08/2010 | 234.00p | 242.00p | 230.00p | 242.00p | 64794 |
27/08/2010 | 239.00p | 239.00p | 231.75p | 234.00p | 19185 |
26/08/2010 | 235.00p | 236.00p | 235.00p | 236.00p | 3000 |
25/08/2010 | 230.00p | 235.25p | 230.00p | 235.00p | 109133 |
24/08/2010 | 235.00p | 235.00p | 230.00p | 230.00p | 993844 |
23/08/2010 | 235.25p | 243.50p | 235.00p | 235.00p | 493898 |
20/08/2010 | 242.75p | 242.75p | 239.00p | 242.50p | 236338 |
19/08/2010 | 234.25p | 239.75p | 234.23p | 237.00p | 30059 |
18/08/2010 | 228.25p | 230.00p | 228.00p | 230.00p | 34111 |
17/08/2010 | 227.00p | 230.00p | 227.00p | 230.00p | 482 |
16/08/2010 | 227.00p | 230.03p | 227.00p | 230.00p | 1619 |
13/08/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
12/08/2010 | 225.50p | 230.00p | 225.50p | 230.00p | 20000 |
11/08/2010 | 227.00p | 232.35p | 227.00p | 230.00p | 53589 |
10/08/2010 | 230.25p | 233.00p | 230.25p | 233.00p | 7329 |
09/08/2010 | 231.50p | 231.50p | 230.00p | 230.00p | 2550 |
06/08/2010 | 230.50p | 230.50p | 230.00p | 230.00p | 600 |
05/08/2010 | 230.00p | 234.00p | 230.00p | 234.00p | 4153 |
04/08/2010 | 229.00p | 230.00p | 229.00p | 229.50p | 16234 |
03/08/2010 | 232.00p | 232.00p | 229.00p | 230.00p | 171156 |
02/08/2010 | 232.00p | 232.00p | 232.00p | 232.00p | 759 |
30/07/2010 | 223.25p | 225.50p | 222.00p | 222.00p | 269189 |
29/07/2010 | 226.00p | 226.00p | 222.00p | 223.50p | 9585 |
28/07/2010 | 232.00p | 232.00p | 225.00p | 229.00p | 489578 |
27/07/2010 | 235.00p | 235.00p | 225.00p | 228.50p | 31091 |
26/07/2010 | 237.00p | 237.00p | 228.00p | 231.00p | 3798 |
23/07/2010 | 234.75p | 235.50p | 230.50p | 234.50p | 46162 |
22/07/2010 | 235.00p | 235.00p | 233.75p | 235.00p | 26772 |
21/07/2010 | 235.00p | 235.00p | 233.00p | 235.00p | 21549 |
20/07/2010 | 235.25p | 235.50p | 230.00p | 235.50p | 15186 |
19/07/2010 | 235.00p | 236.50p | 230.25p | 236.00p | 11528 |
16/07/2010 | 235.00p | 235.00p | 230.25p | 233.50p | 1667 |
15/07/2010 | 243.50p | 243.50p | 232.00p | 240.00p | 245428 |
14/07/2010 | 250.00p | 259.75p | 240.00p | 240.00p | 115345 |
13/07/2010 | 260.00p | 260.00p | 250.25p | 254.00p | 19893 |
12/07/2010 | 259.25p | 260.00p | 254.00p | 256.50p | 178187 |
09/07/2010 | 235.00p | 260.00p | 233.00p | 260.00p | 78775 |
08/07/2010 | 242.00p | 242.00p | 237.00p | 237.00p | 24649 |
07/07/2010 | 202.00p | 238.00p | 202.00p | 237.25p | 300100 |
06/07/2010 | 190.00p | 195.25p | 190.00p | 195.25p | 62636 |
05/07/2010 | 190.50p | 190.50p | 184.82p | 189.50p | 19481 |
02/07/2010 | 185.00p | 190.00p | 184.82p | 186.75p | 34656 |
01/07/2010 | 187.00p | 187.25p | 184.75p | 184.75p | 4950 |
30/06/2010 | 187.25p | 189.75p | 187.00p | 189.75p | 2612 |
29/06/2010 | 192.00p | 192.00p | 187.00p | 187.00p | 35104 |
28/06/2010 | 189.00p | 192.00p | 187.25p | 192.00p | 1996745 |
25/06/2010 | 193.75p | 194.50p | 189.00p | 189.00p | 61740 |
24/06/2010 | 194.75p | 194.75p | 190.00p | 191.00p | 3002 |
23/06/2010 | 193.00p | 195.00p | 190.00p | 195.00p | 30525 |
22/06/2010 | 193.00p | 193.00p | 189.00p | 192.00p | 2190 |
21/06/2010 | 196.25p | 196.25p | 190.00p | 190.00p | 27636 |
18/06/2010 | 193.00p | 199.00p | 190.00p | 199.00p | 98840 |
17/06/2010 | 200.00p | 200.00p | 190.75p | 192.75p | 167011 |
16/06/2010 | 207.75p | 207.75p | 191.00p | 200.00p | 95567 |
15/06/2010 | 202.25p | 202.25p | 202.00p | 202.00p | 25351 |
14/06/2010 | 202.25p | 207.75p | 202.00p | 202.00p | 2732 |
11/06/2010 | 203.00p | 208.50p | 203.00p | 206.00p | 297231 |
10/06/2010 | 203.25p | 203.25p | 203.00p | 203.00p | 106 |
09/06/2010 | 203.00p | 205.50p | 203.00p | 205.50p | 49 |
08/06/2010 | 210.00p | 210.00p | 203.00p | 203.00p | 4702 |
07/06/2010 | 205.00p | 208.00p | 200.50p | 208.00p | 24754 |
04/06/2010 | 210.00p | 210.00p | 200.50p | 207.75p | 403129 |
03/06/2010 | 206.75p | 208.00p | 204.00p | 208.00p | 9354 |
02/06/2010 | 208.00p | 208.00p | 204.00p | 208.00p | 3588 |
01/06/2010 | 208.00p | 208.00p | 205.25p | 208.00p | 559 |
28/05/2010 | 207.50p | 207.50p | 202.00p | 202.50p | 2759019 |
27/05/2010 | 206.50p | 208.00p | 201.00p | 204.00p | 1577 |
26/05/2010 | 208.00p | 208.00p | 200.00p | 200.00p | 39031 |
25/05/2010 | 202.25p | 209.00p | 202.25p | 202.50p | 510143 |
24/05/2010 | 206.50p | 212.00p | 202.00p | 212.00p | 473335 |
21/05/2010 | 206.25p | 206.25p | 203.00p | 203.00p | 153961 |
20/05/2010 | 213.00p | 213.00p | 208.25p | 208.25p | 27881 |
19/05/2010 | 219.25p | 219.25p | 214.50p | 214.50p | 4086 |
18/05/2010 | 220.00p | 222.75p | 216.50p | 216.50p | 12820 |
17/05/2010 | 219.00p | 219.75p | 214.50p | 219.75p | 12138 |
14/05/2010 | 217.00p | 223.00p | 215.00p | 220.00p | 22498 |
13/05/2010 | 217.75p | 222.00p | 217.75p | 220.25p | 4643 |
12/05/2010 | 217.00p | 221.75p | 217.00p | 220.25p | 548849 |
11/05/2010 | 215.25p | 223.00p | 215.25p | 216.25p | 2038 |
10/05/2010 | 220.00p | 220.75p | 215.00p | 220.75p | 8708 |
07/05/2010 | 220.00p | 220.00p | 213.25p | 215.00p | 70012 |
06/05/2010 | 223.00p | 230.00p | 221.00p | 229.25p | 16252 |
05/05/2010 | 229.50p | 232.25p | 222.25p | 228.50p | 125141 |
04/05/2010 | 232.00p | 232.00p | 222.25p | 228.75p | 22616 |
30/04/2010 | 232.00p | 232.00p | 225.00p | 232.00p | 70005 |
29/04/2010 | 235.00p | 235.00p | 222.00p | 231.25p | 27608 |
28/04/2010 | 232.25p | 235.00p | 227.25p | 228.50p | 45279 |
27/04/2010 | 236.00p | 236.00p | 229.89p | 232.00p | 111394 |
26/04/2010 | 225.00p | 235.00p | 225.00p | 232.00p | 49060 |
23/04/2010 | 221.00p | 225.00p | 221.00p | 223.00p | 25483 |
22/04/2010 | 221.00p | 223.00p | 221.00p | 222.50p | 52762 |
21/04/2010 | 225.00p | 225.25p | 222.25p | 223.25p | 14585 |
20/04/2010 | 222.00p | 224.50p | 220.00p | 224.50p | 62783 |
19/04/2010 | 217.00p | 221.00p | 217.00p | 220.25p | 30912 |
16/04/2010 | 217.00p | 220.00p | 217.00p | 219.75p | 11790 |
15/04/2010 | 220.00p | 220.00p | 217.00p | 220.00p | 41243 |
14/04/2010 | 217.00p | 221.70p | 216.00p | 217.50p | 336446 |
13/04/2010 | 220.00p | 220.00p | 217.00p | 217.00p | 178574 |
12/04/2010 | 220.00p | 226.00p | 218.00p | 224.50p | 18519 |
09/04/2010 | 225.00p | 226.00p | 218.15p | 220.00p | 125424 |
08/04/2010 | 227.00p | 230.00p | 215.50p | 218.00p | 451344 |
07/04/2010 | 216.00p | 224.75p | 216.00p | 223.00p | 10467 |
06/04/2010 | 218.00p | 224.50p | 217.00p | 217.00p | 3436 |
01/04/2010 | 220.00p | 220.50p | 215.94p | 220.50p | 568268 |
31/03/2010 | 220.00p | 225.00p | 220.00p | 225.00p | 7323 |
30/03/2010 | 220.00p | 222.50p | 220.00p | 222.50p | 157664 |
29/03/2010 | 220.00p | 221.00p | 220.00p | 220.00p | 83020 |
26/03/2010 | 220.00p | 222.50p | 217.30p | 222.50p | 48883 |
25/03/2010 | 221.50p | 224.50p | 221.50p | 223.75p | 78451 |
24/03/2010 | 225.00p | 225.25p | 220.50p | 225.25p | 191411 |
23/03/2010 | 220.00p | 227.00p | 220.00p | 221.00p | 46712 |
22/03/2010 | 220.00p | 227.00p | 220.00p | 221.00p | 52228 |
19/03/2010 | 229.25p | 230.00p | 220.00p | 221.75p | 80306 |
18/03/2010 | 223.00p | 227.53p | 219.78p | 222.00p | 799068 |
17/03/2010 | 223.00p | 229.35p | 222.00p | 223.00p | 200639 |
16/03/2010 | 223.50p | 226.15p | 223.50p | 225.00p | 120030 |
15/03/2010 | 225.75p | 229.50p | 224.00p | 229.50p | 22687 |
12/03/2010 | 220.00p | 224.00p | 215.25p | 223.50p | 434402 |
11/03/2010 | 214.00p | 218.00p | 210.00p | 216.75p | 15460 |
10/03/2010 | 209.00p | 214.00p | 206.04p | 210.00p | 137356 |
09/03/2010 | 205.00p | 210.00p | 205.00p | 209.00p | 21800 |
08/03/2010 | 210.00p | 212.00p | 205.00p | 205.00p | 34479 |
05/03/2010 | 207.00p | 210.50p | 207.00p | 210.50p | 34153 |
04/03/2010 | 208.00p | 210.00p | 205.00p | 205.00p | 1247396 |
03/03/2010 | 211.00p | 211.00p | 206.75p | 211.00p | 14646 |
02/03/2010 | 205.00p | 210.00p | 202.09p | 210.00p | 87375 |
01/03/2010 | 202.00p | 205.00p | 198.83p | 202.00p | 14214 |
26/02/2010 | 195.00p | 202.00p | 195.00p | 202.00p | 126214 |
25/02/2010 | 198.50p | 200.00p | 195.00p | 195.00p | 31228 |
24/02/2010 | 202.00p | 202.00p | 195.00p | 201.50p | 6138 |
23/02/2010 | 199.75p | 202.00p | 195.00p | 200.00p | 25911 |
22/02/2010 | 195.00p | 196.00p | 195.00p | 195.00p | 43768 |
19/02/2010 | 194.00p | 194.00p | 193.00p | 193.00p | 0 |
18/02/2010 | 189.00p | 196.00p | 188.00p | 194.00p | 234936 |
17/02/2010 | 193.00p | 194.00p | 189.00p | 189.00p | 46807 |
16/02/2010 | 202.00p | 204.00p | 194.00p | 196.00p | 25794 |
15/02/2010 | 204.00p | 205.75p | 204.00p | 205.75p | 0 |
12/02/2010 | 209.50p | 209.50p | 202.25p | 204.00p | 12822 |
11/02/2010 | 209.75p | 211.00p | 204.00p | 204.00p | 12434 |
10/02/2010 | 204.00p | 204.00p | 203.77p | 204.00p | 4204 |
*Close Price adjusted for both dividends and splits