Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2010 | 249.00p | 251.00p | 249.00p | 249.75p | 77675 |
14/12/2010 | 247.00p | 248.75p | 247.00p | 248.50p | 29638 |
13/12/2010 | 238.50p | 247.00p | 238.50p | 245.00p | 57555 |
10/12/2010 | 237.50p | 243.00p | 237.25p | 240.50p | 37657 |
09/12/2010 | 235.25p | 237.99p | 235.25p | 235.25p | 18546 |
08/12/2010 | 235.00p | 237.00p | 235.00p | 235.00p | 12804 |
07/12/2010 | 236.50p | 236.89p | 235.00p | 236.00p | 12551 |
06/12/2010 | 234.25p | 235.50p | 231.00p | 235.50p | 63570 |
03/12/2010 | 234.50p | 234.75p | 232.50p | 233.25p | 27603 |
02/12/2010 | 233.50p | 234.00p | 232.78p | 233.75p | 9371 |
01/12/2010 | 232.00p | 234.50p | 232.00p | 233.50p | 6896 |
30/11/2010 | 232.50p | 232.50p | 232.00p | 232.00p | 53584 |
29/11/2010 | 233.25p | 235.50p | 232.61p | 233.50p | 5615 |
26/11/2010 | 234.00p | 234.50p | 233.25p | 233.25p | 22500 |
25/11/2010 | 235.25p | 235.50p | 234.50p | 234.50p | 15320 |
24/11/2010 | 235.00p | 235.50p | 231.54p | 234.00p | 60208 |
23/11/2010 | 232.25p | 233.38p | 231.00p | 232.25p | 24145 |
22/11/2010 | 229.00p | 232.25p | 228.02p | 232.25p | 34272 |
19/11/2010 | 228.00p | 228.00p | 226.75p | 226.75p | 10007 |
18/11/2010 | 223.50p | 227.00p | 223.00p | 225.00p | 24684 |
17/11/2010 | 224.00p | 224.20p | 222.00p | 223.50p | 40658 |
16/11/2010 | 227.00p | 229.00p | 226.01p | 227.00p | 29646 |
15/11/2010 | 230.75p | 231.00p | 226.50p | 229.25p | 21024 |
12/11/2010 | 229.25p | 230.00p | 226.75p | 228.75p | 38680 |
11/11/2010 | 227.00p | 230.75p | 227.00p | 229.25p | 12494 |
10/11/2010 | 227.00p | 231.50p | 227.00p | 227.00p | 13608 |
09/11/2010 | 229.00p | 231.50p | 228.00p | 230.00p | 28775 |
08/11/2010 | 229.50p | 231.38p | 227.51p | 230.00p | 14145 |
05/11/2010 | 229.00p | 229.74p | 228.01p | 229.50p | 8847 |
04/11/2010 | 228.00p | 229.99p | 227.00p | 229.00p | 20400 |
03/11/2010 | 228.75p | 228.75p | 228.00p | 228.00p | 0 |
02/11/2010 | 228.00p | 230.00p | 227.00p | 228.75p | 11560 |
01/11/2010 | 230.00p | 230.00p | 226.51p | 228.00p | 5450 |
29/10/2010 | 230.00p | 230.00p | 226.00p | 230.00p | 25533 |
28/10/2010 | 226.00p | 229.25p | 226.00p | 228.00p | 18064 |
27/10/2010 | 228.00p | 230.75p | 226.00p | 226.00p | 31448 |
26/10/2010 | 228.00p | 231.75p | 228.00p | 231.75p | 9607 |
25/10/2010 | 230.50p | 233.00p | 228.00p | 228.00p | 39358 |
22/10/2010 | 227.75p | 229.75p | 227.00p | 229.00p | 12901 |
21/10/2010 | 229.00p | 229.00p | 227.52p | 227.75p | 12462 |
20/10/2010 | 225.00p | 229.00p | 225.00p | 229.00p | 7632 |
19/10/2010 | 226.50p | 227.00p | 225.00p | 227.00p | 6151 |
18/10/2010 | 227.50p | 227.52p | 225.10p | 226.50p | 3458 |
15/10/2010 | 230.00p | 232.75p | 227.00p | 227.50p | 31705 |
14/10/2010 | 231.00p | 232.58p | 231.00p | 231.50p | 9696 |
13/10/2010 | 232.00p | 234.10p | 231.00p | 232.25p | 18539 |
12/10/2010 | 234.50p | 234.63p | 233.00p | 234.50p | 18016 |
11/10/2010 | 236.50p | 236.50p | 232.75p | 235.00p | 16373 |
08/10/2010 | 233.50p | 236.00p | 233.50p | 234.75p | 21687 |
07/10/2010 | 232.75p | 233.50p | 231.75p | 233.50p | 8163 |
06/10/2010 | 231.00p | 233.50p | 231.00p | 232.75p | 49273 |
05/10/2010 | 228.00p | 230.50p | 226.32p | 228.50p | 41869 |
04/10/2010 | 225.00p | 228.00p | 224.00p | 227.50p | 19846 |
01/10/2010 | 223.00p | 225.00p | 223.00p | 225.00p | 600 |
30/09/2010 | 224.25p | 227.00p | 222.50p | 225.50p | 45095 |
29/09/2010 | 224.00p | 224.00p | 222.00p | 222.75p | 13715 |
28/09/2010 | 222.00p | 223.00p | 221.00p | 221.00p | 5444 |
27/09/2010 | 221.50p | 222.50p | 220.00p | 221.25p | 35400 |
24/09/2010 | 218.00p | 220.00p | 216.71p | 218.00p | 12311 |
23/09/2010 | 216.25p | 218.00p | 216.25p | 218.00p | 6350 |
22/09/2010 | 216.25p | 216.25p | 216.25p | 216.25p | 5869 |
21/09/2010 | 215.00p | 220.00p | 215.00p | 218.00p | 16298 |
20/09/2010 | 218.00p | 218.50p | 214.18p | 217.00p | 14285 |
17/09/2010 | 216.50p | 217.50p | 216.50p | 217.50p | 5203 |
16/09/2010 | 216.00p | 216.00p | 214.00p | 215.25p | 4681 |
15/09/2010 | 214.50p | 216.50p | 214.00p | 216.00p | 15282 |
14/09/2010 | 214.00p | 215.00p | 213.53p | 214.50p | 8435 |
13/09/2010 | 212.50p | 214.25p | 209.00p | 213.00p | 61986 |
10/09/2010 | 210.25p | 210.25p | 208.00p | 209.25p | 5055 |
09/09/2010 | 208.75p | 210.00p | 207.50p | 207.50p | 20308 |
08/09/2010 | 208.00p | 208.75p | 207.25p | 207.75p | 43901 |
07/09/2010 | 207.00p | 208.00p | 207.00p | 208.00p | 16044 |
06/09/2010 | 207.00p | 207.00p | 206.00p | 207.00p | 6679 |
03/09/2010 | 205.00p | 206.49p | 204.00p | 205.50p | 16504 |
02/09/2010 | 200.50p | 204.60p | 200.00p | 202.75p | 35611 |
01/09/2010 | 198.50p | 202.50p | 198.00p | 202.50p | 11834 |
31/08/2010 | 201.00p | 202.00p | 200.50p | 200.50p | 6173 |
27/08/2010 | 198.50p | 203.50p | 198.50p | 201.00p | 14557 |
26/08/2010 | 204.00p | 204.00p | 199.50p | 201.50p | 14616 |
25/08/2010 | 201.00p | 203.00p | 201.00p | 201.50p | 24450 |
24/08/2010 | 201.75p | 203.00p | 198.75p | 201.00p | 10913 |
23/08/2010 | 200.75p | 203.00p | 198.50p | 201.75p | 8750 |
20/08/2010 | 201.75p | 202.50p | 198.99p | 200.75p | 10280 |
19/08/2010 | 199.50p | 203.00p | 199.50p | 201.75p | 10032 |
18/08/2010 | 200.00p | 201.00p | 200.00p | 201.00p | 29 |
17/08/2010 | 201.00p | 203.00p | 198.99p | 201.00p | 7264 |
16/08/2010 | 199.00p | 201.00p | 199.00p | 201.00p | 6804 |
13/08/2010 | 200.00p | 203.00p | 200.00p | 201.50p | 3160 |
12/08/2010 | 201.00p | 202.00p | 199.76p | 202.00p | 9473 |
11/08/2010 | 204.00p | 204.75p | 200.25p | 202.50p | 36838 |
10/08/2010 | 206.75p | 207.75p | 206.50p | 206.75p | 28375 |
09/08/2010 | 205.25p | 208.00p | 204.83p | 206.50p | 22323 |
06/08/2010 | 207.00p | 207.00p | 205.25p | 205.25p | 12167 |
05/08/2010 | 207.50p | 207.50p | 204.00p | 207.50p | 19468 |
04/08/2010 | 203.75p | 206.00p | 203.44p | 206.00p | 13742 |
03/08/2010 | 204.75p | 205.50p | 202.44p | 205.50p | 14315 |
02/08/2010 | 204.75p | 205.00p | 201.00p | 204.50p | 10505 |
30/07/2010 | 202.75p | 203.50p | 202.00p | 202.75p | 10591 |
29/07/2010 | 203.75p | 204.00p | 202.30p | 202.75p | 28510 |
28/07/2010 | 201.50p | 203.50p | 201.50p | 202.50p | 37699 |
27/07/2010 | 202.00p | 203.75p | 202.00p | 202.75p | 23020 |
26/07/2010 | 198.25p | 200.30p | 198.25p | 199.50p | 20406 |
23/07/2010 | 197.00p | 197.55p | 193.75p | 195.00p | 11079 |
22/07/2010 | 196.00p | 197.00p | 195.75p | 196.25p | 65542 |
21/07/2010 | 193.50p | 195.90p | 193.40p | 195.00p | 13724 |
20/07/2010 | 195.25p | 195.25p | 192.50p | 193.50p | 7990 |
19/07/2010 | 196.00p | 196.00p | 194.15p | 194.75p | 40799 |
16/07/2010 | 196.00p | 196.03p | 194.26p | 195.50p | 32632 |
15/07/2010 | 195.50p | 196.00p | 195.25p | 195.50p | 54551 |
14/07/2010 | 195.50p | 196.25p | 195.25p | 195.50p | 121680 |
13/07/2010 | 193.75p | 196.00p | 193.50p | 195.50p | 41408 |
12/07/2010 | 193.00p | 194.00p | 192.00p | 192.00p | 284 |
09/07/2010 | 193.00p | 193.00p | 192.00p | 193.00p | 7556 |
08/07/2010 | 191.00p | 193.00p | 190.90p | 192.25p | 29886 |
07/07/2010 | 189.50p | 190.00p | 186.00p | 188.00p | 7748 |
06/07/2010 | 187.50p | 189.90p | 187.50p | 187.75p | 5158 |
05/07/2010 | 188.00p | 188.00p | 185.25p | 187.50p | 16410 |
02/07/2010 | 186.00p | 188.00p | 185.50p | 188.00p | 23683 |
01/07/2010 | 192.25p | 192.25p | 188.00p | 188.75p | 11294 |
30/06/2010 | 192.00p | 192.00p | 190.00p | 192.00p | 19751 |
29/06/2010 | 192.50p | 196.05p | 192.26p | 192.50p | 10495 |
28/06/2010 | 195.75p | 195.75p | 195.00p | 195.00p | 9242 |
25/06/2010 | 194.75p | 196.25p | 194.75p | 194.75p | 6500 |
24/06/2010 | 192.25p | 196.00p | 192.25p | 194.75p | 24009 |
23/06/2010 | 195.25p | 195.25p | 193.25p | 194.75p | 1050 |
22/06/2010 | 197.00p | 197.00p | 194.25p | 195.25p | 56709 |
21/06/2010 | 196.00p | 197.50p | 194.00p | 195.00p | 33501 |
18/06/2010 | 193.00p | 202.50p | 191.50p | 202.50p | 80659 |
17/06/2010 | 190.00p | 191.90p | 188.00p | 188.00p | 23386 |
16/06/2010 | 190.00p | 191.00p | 189.25p | 190.25p | 38342 |
15/06/2010 | 189.50p | 190.50p | 189.39p | 190.00p | 27598 |
14/06/2010 | 189.00p | 189.25p | 188.75p | 188.75p | 13141 |
11/06/2010 | 188.00p | 188.50p | 186.00p | 186.00p | 33839 |
10/06/2010 | 188.00p | 188.00p | 186.50p | 186.50p | 2936 |
09/06/2010 | 187.50p | 187.50p | 187.00p | 187.00p | 2039 |
08/06/2010 | 187.25p | 187.75p | 185.75p | 186.50p | 33847 |
07/06/2010 | 188.00p | 188.50p | 187.25p | 188.00p | 61005 |
04/06/2010 | 189.50p | 190.65p | 187.75p | 187.75p | 9487 |
03/06/2010 | 190.00p | 191.00p | 187.80p | 189.00p | 11075 |
02/06/2010 | 188.00p | 188.00p | 185.55p | 187.50p | 5739 |
01/06/2010 | 187.25p | 187.40p | 185.00p | 186.00p | 1386 |
28/05/2010 | 187.00p | 187.75p | 184.50p | 186.25p | 24261 |
27/05/2010 | 184.00p | 185.00p | 183.00p | 184.50p | 7571 |
26/05/2010 | 183.75p | 184.00p | 182.17p | 183.00p | 53188 |
25/05/2010 | 180.75p | 182.50p | 180.75p | 181.75p | 32495 |
24/05/2010 | 186.00p | 186.57p | 186.00p | 186.00p | 2987 |
21/05/2010 | 188.00p | 188.82p | 185.75p | 187.00p | 13335 |
20/05/2010 | 191.50p | 191.50p | 188.00p | 189.75p | 81024 |
19/05/2010 | 191.50p | 192.25p | 191.50p | 192.00p | 24876 |
18/05/2010 | 194.00p | 194.50p | 193.22p | 194.00p | 39535 |
17/05/2010 | 192.25p | 193.90p | 191.62p | 193.00p | 25240 |
14/05/2010 | 195.00p | 196.25p | 193.50p | 193.50p | 24103 |
13/05/2010 | 197.00p | 197.50p | 194.00p | 195.25p | 43611 |
12/05/2010 | 195.00p | 195.90p | 194.75p | 194.75p | 43500 |
11/05/2010 | 192.00p | 194.25p | 192.00p | 193.00p | 20334 |
10/05/2010 | 192.00p | 195.50p | 192.00p | 195.50p | 65450 |
07/05/2010 | 190.00p | 194.75p | 188.50p | 192.00p | 89144 |
06/05/2010 | 199.00p | 199.25p | 195.88p | 197.00p | 53232 |
05/05/2010 | 200.00p | 201.50p | 199.25p | 201.50p | 35073 |
04/05/2010 | 201.50p | 202.25p | 200.11p | 201.00p | 43041 |
30/04/2010 | 199.50p | 202.00p | 199.50p | 201.25p | 30097 |
29/04/2010 | 201.75p | 202.00p | 201.25p | 201.75p | 19376 |
28/04/2010 | 200.75p | 201.50p | 198.30p | 201.50p | 62565 |
27/04/2010 | 202.50p | 203.00p | 199.00p | 199.00p | 18877 |
26/04/2010 | 203.00p | 205.40p | 202.00p | 203.75p | 28340 |
23/04/2010 | 199.00p | 201.75p | 198.87p | 201.50p | 28258 |
22/04/2010 | 202.00p | 202.00p | 199.00p | 199.00p | 16501 |
21/04/2010 | 201.00p | 202.00p | 199.58p | 200.75p | 35670 |
20/04/2010 | 201.50p | 202.50p | 199.75p | 201.00p | 13577 |
19/04/2010 | 202.00p | 202.00p | 201.50p | 201.50p | 11421 |
16/04/2010 | 201.25p | 203.50p | 201.25p | 202.00p | 36670 |
15/04/2010 | 201.00p | 204.00p | 199.50p | 202.50p | 24454 |
14/04/2010 | 197.00p | 201.00p | 196.75p | 201.00p | 29572 |
13/04/2010 | 198.75p | 199.90p | 196.80p | 198.00p | 43456 |
12/04/2010 | 199.00p | 199.00p | 197.50p | 197.50p | 4120 |
09/04/2010 | 198.00p | 198.50p | 193.99p | 196.25p | 23025 |
08/04/2010 | 193.75p | 199.00p | 193.75p | 195.25p | 14206 |
07/04/2010 | 194.25p | 198.90p | 194.25p | 194.25p | 27492 |
06/04/2010 | 196.25p | 198.40p | 193.75p | 196.50p | 8679 |
01/04/2010 | 197.00p | 198.00p | 193.50p | 196.25p | 17887 |
31/03/2010 | 193.25p | 198.00p | 193.25p | 198.00p | 11075 |
30/03/2010 | 197.50p | 198.25p | 194.00p | 196.25p | 42684 |
29/03/2010 | 197.25p | 197.50p | 194.00p | 197.25p | 30547 |
26/03/2010 | 195.00p | 197.50p | 194.00p | 197.25p | 39971 |
25/03/2010 | 192.00p | 197.00p | 188.75p | 197.00p | 53021 |
24/03/2010 | 190.75p | 192.00p | 190.50p | 191.25p | 30815 |
23/03/2010 | 193.00p | 193.28p | 191.25p | 193.00p | 26358 |
22/03/2010 | 190.58p | 192.25p | 190.25p | 192.25p | 11940 |
19/03/2010 | 193.00p | 193.00p | 188.42p | 193.00p | 21942 |
18/03/2010 | 192.00p | 192.50p | 190.50p | 192.50p | 29924 |
17/03/2010 | 191.00p | 192.00p | 189.50p | 192.00p | 14270 |
16/03/2010 | 188.75p | 190.50p | 188.50p | 190.00p | 23362 |
15/03/2010 | 188.00p | 188.75p | 187.60p | 188.00p | 68465 |
12/03/2010 | 189.00p | 189.00p | 188.00p | 188.00p | 0 |
11/03/2010 | 188.50p | 189.45p | 188.35p | 189.00p | 8483 |
10/03/2010 | 189.00p | 190.00p | 188.50p | 188.50p | 29477 |
09/03/2010 | 189.00p | 189.00p | 185.40p | 187.75p | 42367 |
08/03/2010 | 187.00p | 188.75p | 187.00p | 188.50p | 44640 |
05/03/2010 | 181.25p | 186.00p | 180.15p | 186.00p | 49624 |
04/03/2010 | 182.00p | 183.50p | 180.61p | 182.25p | 24109 |
*Close Price adjusted for both dividends and splits