Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2010 | 503.50p | 511.00p | 503.50p | 508.50p | 292343 |
03/12/2010 | 500.50p | 511.00p | 496.60p | 504.00p | 316219 |
02/12/2010 | 485.00p | 502.50p | 481.60p | 499.50p | 680105 |
01/12/2010 | 477.00p | 486.10p | 471.20p | 480.40p | 2253719 |
30/11/2010 | 475.40p | 476.60p | 468.20p | 472.50p | 383783 |
29/11/2010 | 480.30p | 480.30p | 471.70p | 473.50p | 319864 |
26/11/2010 | 473.80p | 480.40p | 473.30p | 475.20p | 582449 |
25/11/2010 | 474.50p | 477.30p | 472.10p | 475.10p | 618432 |
24/11/2010 | 476.20p | 476.20p | 473.00p | 474.90p | 420433 |
23/11/2010 | 474.00p | 481.20p | 473.00p | 476.60p | 333953 |
22/11/2010 | 479.20p | 482.50p | 472.00p | 475.40p | 205559 |
19/11/2010 | 470.20p | 476.90p | 469.80p | 475.00p | 613196 |
18/11/2010 | 470.70p | 471.80p | 461.05p | 468.10p | 277695 |
17/11/2010 | 452.50p | 467.40p | 449.70p | 465.00p | 306208 |
16/11/2010 | 466.00p | 470.50p | 453.50p | 453.80p | 260550 |
15/11/2010 | 458.00p | 467.60p | 455.90p | 466.00p | 367120 |
12/11/2010 | 462.10p | 462.10p | 455.80p | 459.50p | 357021 |
11/11/2010 | 470.00p | 470.50p | 461.60p | 462.30p | 529455 |
10/11/2010 | 468.80p | 471.90p | 466.40p | 467.50p | 195398 |
09/11/2010 | 472.80p | 474.50p | 465.80p | 468.30p | 240553 |
08/11/2010 | 478.10p | 480.40p | 471.10p | 476.40p | 206972 |
05/11/2010 | 485.80p | 490.10p | 476.50p | 478.40p | 307191 |
04/11/2010 | 486.90p | 486.90p | 480.40p | 483.60p | 152015 |
03/11/2010 | 482.60p | 487.00p | 479.80p | 479.90p | 200840 |
02/11/2010 | 481.90p | 488.70p | 479.00p | 486.20p | 270496 |
01/11/2010 | 486.80p | 493.77p | 477.50p | 481.30p | 264531 |
29/10/2010 | 485.80p | 485.80p | 481.10p | 484.40p | 251924 |
28/10/2010 | 485.00p | 488.20p | 480.90p | 485.00p | 245336 |
27/10/2010 | 486.40p | 489.80p | 480.30p | 482.40p | 236597 |
26/10/2010 | 484.60p | 487.70p | 478.40p | 485.60p | 390514 |
25/10/2010 | 482.30p | 490.90p | 482.30p | 484.10p | 395032 |
22/10/2010 | 479.10p | 484.06p | 479.10p | 483.80p | 366093 |
21/10/2010 | 479.50p | 484.00p | 468.60p | 481.90p | 483991 |
20/10/2010 | 481.10p | 482.20p | 475.00p | 478.20p | 159485 |
19/10/2010 | 486.40p | 488.00p | 479.40p | 484.00p | 259425 |
18/10/2010 | 481.80p | 490.80p | 476.60p | 482.10p | 457698 |
15/10/2010 | 471.00p | 482.40p | 471.00p | 479.00p | 475982 |
14/10/2010 | 467.10p | 485.50p | 467.00p | 480.00p | 858383 |
13/10/2010 | 451.80p | 458.40p | 451.80p | 455.00p | 141366 |
12/10/2010 | 458.50p | 460.60p | 452.00p | 454.90p | 309462 |
11/10/2010 | 457.30p | 465.80p | 457.30p | 463.60p | 239109 |
08/10/2010 | 451.10p | 460.10p | 447.40p | 459.60p | 458208 |
07/10/2010 | 450.40p | 456.60p | 446.16p | 448.00p | 197092 |
06/10/2010 | 448.30p | 449.10p | 440.80p | 448.00p | 158354 |
05/10/2010 | 447.70p | 450.10p | 440.00p | 443.70p | 290099 |
04/10/2010 | 451.10p | 451.10p | 445.80p | 445.80p | 224783 |
01/10/2010 | 453.70p | 460.20p | 447.50p | 449.00p | 125384 |
30/09/2010 | 449.20p | 460.60p | 447.10p | 453.20p | 336307 |
29/09/2010 | 452.50p | 452.50p | 444.80p | 448.10p | 66627 |
28/09/2010 | 450.60p | 450.70p | 442.40p | 450.00p | 132517 |
27/09/2010 | 452.60p | 455.00p | 448.10p | 449.90p | 147025 |
24/09/2010 | 449.90p | 449.90p | 445.80p | 448.40p | 106659 |
23/09/2010 | 451.80p | 452.20p | 443.60p | 447.80p | 206263 |
22/09/2010 | 449.90p | 454.50p | 440.40p | 449.40p | 252443 |
21/09/2010 | 445.40p | 451.90p | 445.39p | 446.90p | 346291 |
20/09/2010 | 440.20p | 447.00p | 431.63p | 446.00p | 258543 |
17/09/2010 | 438.70p | 438.70p | 432.10p | 435.40p | 449837 |
16/09/2010 | 442.00p | 445.50p | 432.90p | 434.90p | 280277 |
15/09/2010 | 435.30p | 443.30p | 433.10p | 440.00p | 199350 |
14/09/2010 | 445.40p | 445.40p | 432.70p | 436.80p | 98534 |
13/09/2010 | 433.10p | 466.00p | 431.50p | 442.50p | 420096 |
10/09/2010 | 417.30p | 432.90p | 417.30p | 431.80p | 147522 |
09/09/2010 | 423.70p | 433.01p | 414.60p | 422.00p | 498024 |
08/09/2010 | 436.90p | 445.00p | 421.70p | 429.50p | 459927 |
07/09/2010 | 438.80p | 440.00p | 429.70p | 431.90p | 179760 |
06/09/2010 | 423.30p | 437.20p | 423.30p | 435.00p | 180919 |
03/09/2010 | 414.90p | 433.60p | 414.90p | 421.00p | 136242 |
02/09/2010 | 412.00p | 418.02p | 410.70p | 413.50p | 180226 |
01/09/2010 | 406.90p | 416.10p | 406.80p | 413.90p | 205285 |
31/08/2010 | 405.00p | 410.06p | 405.00p | 407.60p | 92101 |
27/08/2010 | 403.40p | 410.80p | 403.40p | 408.70p | 269816 |
26/08/2010 | 408.90p | 409.50p | 404.20p | 405.90p | 142804 |
25/08/2010 | 404.50p | 406.60p | 401.00p | 406.50p | 201135 |
24/08/2010 | 407.20p | 407.20p | 400.38p | 403.60p | 107162 |
23/08/2010 | 403.70p | 410.70p | 402.67p | 406.90p | 114045 |
20/08/2010 | 400.50p | 406.10p | 396.50p | 401.40p | 123916 |
19/08/2010 | 398.50p | 403.80p | 394.40p | 399.50p | 209557 |
18/08/2010 | 398.70p | 404.80p | 392.20p | 398.20p | 165052 |
17/08/2010 | 410.40p | 416.50p | 402.40p | 404.80p | 119387 |
16/08/2010 | 408.70p | 411.40p | 403.47p | 405.80p | 101448 |
13/08/2010 | 409.80p | 412.90p | 403.50p | 406.50p | 123997 |
12/08/2010 | 406.10p | 416.80p | 403.10p | 405.80p | 163187 |
11/08/2010 | 415.20p | 416.50p | 402.50p | 406.10p | 196737 |
10/08/2010 | 423.00p | 424.70p | 415.70p | 417.90p | 77546 |
09/08/2010 | 423.40p | 425.70p | 421.50p | 424.00p | 60137 |
06/08/2010 | 418.90p | 422.30p | 414.00p | 416.60p | 94592 |
05/08/2010 | 424.80p | 426.90p | 419.10p | 419.10p | 131380 |
04/08/2010 | 425.70p | 427.00p | 420.00p | 425.10p | 128980 |
03/08/2010 | 429.70p | 430.80p | 420.40p | 427.70p | 96850 |
02/08/2010 | 430.40p | 433.90p | 427.90p | 428.80p | 226038 |
30/07/2010 | 418.80p | 428.30p | 417.68p | 424.70p | 336418 |
29/07/2010 | 422.50p | 427.40p | 419.60p | 421.10p | 156068 |
28/07/2010 | 425.60p | 426.80p | 423.70p | 425.30p | 175485 |
27/07/2010 | 435.20p | 435.40p | 424.90p | 427.10p | 144673 |
26/07/2010 | 433.30p | 434.10p | 428.00p | 430.50p | 79518 |
23/07/2010 | 425.60p | 431.20p | 425.10p | 428.50p | 313394 |
22/07/2010 | 422.20p | 427.40p | 422.00p | 426.00p | 238731 |
21/07/2010 | 426.60p | 428.00p | 420.00p | 426.00p | 189420 |
20/07/2010 | 421.80p | 425.00p | 418.50p | 420.00p | 344936 |
19/07/2010 | 425.40p | 426.40p | 420.00p | 424.00p | 285411 |
16/07/2010 | 422.30p | 425.00p | 419.20p | 422.20p | 248714 |
15/07/2010 | 424.10p | 425.00p | 420.20p | 423.40p | 228181 |
14/07/2010 | 415.90p | 424.00p | 415.90p | 423.00p | 672108 |
13/07/2010 | 410.80p | 417.20p | 410.80p | 417.20p | 305177 |
12/07/2010 | 407.30p | 412.70p | 405.70p | 412.20p | 252929 |
09/07/2010 | 412.30p | 413.00p | 407.20p | 408.10p | 250345 |
08/07/2010 | 421.10p | 424.20p | 411.20p | 414.90p | 218712 |
07/07/2010 | 408.10p | 417.90p | 405.80p | 417.00p | 342520 |
06/07/2010 | 416.20p | 417.40p | 412.00p | 413.80p | 76749 |
05/07/2010 | 408.40p | 413.60p | 407.20p | 412.00p | 118096 |
02/07/2010 | 406.30p | 414.10p | 400.10p | 411.00p | 177541 |
01/07/2010 | 402.30p | 410.20p | 396.00p | 401.00p | 245230 |
30/06/2010 | 417.60p | 417.60p | 403.70p | 409.30p | 385646 |
29/06/2010 | 410.10p | 417.70p | 410.00p | 413.50p | 554405 |
28/06/2010 | 417.30p | 417.30p | 411.10p | 414.90p | 324280 |
25/06/2010 | 418.10p | 422.30p | 407.70p | 418.10p | 662892 |
24/06/2010 | 436.90p | 437.80p | 425.50p | 427.40p | 168214 |
23/06/2010 | 435.90p | 436.70p | 431.80p | 432.90p | 149210 |
22/06/2010 | 429.90p | 441.70p | 423.70p | 435.00p | 426538 |
21/06/2010 | 439.40p | 442.60p | 431.60p | 435.30p | 196259 |
18/06/2010 | 443.40p | 443.40p | 431.60p | 436.50p | 632964 |
17/06/2010 | 425.80p | 437.60p | 425.80p | 435.90p | 425657 |
16/06/2010 | 437.80p | 440.50p | 430.50p | 432.00p | 384998 |
15/06/2010 | 436.70p | 444.80p | 433.40p | 438.50p | 473561 |
14/06/2010 | 441.10p | 447.58p | 428.80p | 433.80p | 221846 |
11/06/2010 | 439.40p | 442.80p | 435.50p | 441.30p | 929677 |
10/06/2010 | 435.70p | 437.40p | 427.60p | 435.20p | 704255 |
09/06/2010 | 440.90p | 441.80p | 429.50p | 433.10p | 270425 |
08/06/2010 | 455.00p | 455.00p | 433.20p | 435.00p | 637715 |
07/06/2010 | 444.00p | 466.30p | 435.90p | 454.00p | 490238 |
04/06/2010 | 451.60p | 451.60p | 435.70p | 444.00p | 331900 |
03/06/2010 | 449.80p | 451.70p | 444.90p | 451.70p | 256021 |
02/06/2010 | 439.80p | 446.60p | 432.40p | 444.40p | 188820 |
01/06/2010 | 444.00p | 446.20p | 429.70p | 438.30p | 333548 |
28/05/2010 | 446.00p | 456.90p | 446.00p | 447.40p | 257222 |
27/05/2010 | 444.30p | 449.87p | 441.00p | 445.90p | 326933 |
26/05/2010 | 449.60p | 449.60p | 444.30p | 444.30p | 291699 |
25/05/2010 | 440.10p | 444.10p | 435.90p | 440.50p | 267444 |
24/05/2010 | 451.70p | 452.40p | 447.30p | 448.70p | 243806 |
21/05/2010 | 441.80p | 446.90p | 432.20p | 444.90p | 1119313 |
20/05/2010 | 455.60p | 464.10p | 437.80p | 441.40p | 392003 |
19/05/2010 | 465.60p | 473.00p | 452.00p | 453.10p | 557051 |
18/05/2010 | 478.30p | 484.00p | 472.20p | 475.60p | 373673 |
17/05/2010 | 478.10p | 483.50p | 473.50p | 474.30p | 357539 |
14/05/2010 | 483.70p | 489.80p | 475.80p | 485.00p | 497210 |
13/05/2010 | 486.70p | 490.00p | 480.20p | 487.40p | 373339 |
12/05/2010 | 471.20p | 484.20p | 471.20p | 482.40p | 296357 |
11/05/2010 | 476.10p | 479.20p | 470.20p | 475.80p | 269386 |
10/05/2010 | 470.00p | 485.30p | 468.30p | 481.00p | 403791 |
07/05/2010 | 470.30p | 475.50p | 449.00p | 456.90p | 360071 |
06/05/2010 | 487.10p | 498.10p | 480.90p | 480.90p | 283097 |
05/05/2010 | 496.80p | 503.50p | 490.50p | 490.80p | 390945 |
04/05/2010 | 509.50p | 510.50p | 500.00p | 500.50p | 249591 |
30/04/2010 | 505.00p | 508.00p | 501.75p | 503.00p | 421510 |
29/04/2010 | 496.50p | 503.00p | 496.50p | 503.00p | 183582 |
28/04/2010 | 492.00p | 502.50p | 492.00p | 499.00p | 338827 |
27/04/2010 | 500.50p | 503.00p | 496.50p | 496.50p | 316143 |
26/04/2010 | 507.00p | 517.00p | 501.50p | 501.50p | 375996 |
23/04/2010 | 505.00p | 513.00p | 501.50p | 510.00p | 291051 |
22/04/2010 | 515.00p | 515.00p | 502.50p | 505.00p | 731650 |
21/04/2010 | 512.00p | 520.60p | 509.00p | 514.50p | 261033 |
20/04/2010 | 502.50p | 519.00p | 501.00p | 507.50p | 323742 |
19/04/2010 | 500.00p | 501.75p | 498.12p | 499.10p | 504690 |
16/04/2010 | 499.30p | 507.00p | 497.00p | 501.00p | 215919 |
15/04/2010 | 505.00p | 506.00p | 498.40p | 500.00p | 224299 |
14/04/2010 | 501.00p | 507.00p | 500.00p | 502.00p | 202849 |
13/04/2010 | 491.70p | 501.50p | 491.70p | 498.50p | 392944 |
12/04/2010 | 495.30p | 499.30p | 492.40p | 494.30p | 126089 |
09/04/2010 | 489.40p | 492.50p | 486.10p | 490.60p | 102611 |
08/04/2010 | 485.80p | 487.10p | 469.50p | 486.20p | 273923 |
07/04/2010 | 493.10p | 495.60p | 487.10p | 488.30p | 142659 |
06/04/2010 | 501.00p | 504.19p | 493.40p | 494.50p | 162780 |
01/04/2010 | 490.50p | 498.20p | 490.50p | 498.20p | 244847 |
31/03/2010 | 487.20p | 491.70p | 481.20p | 485.90p | 361336 |
30/03/2010 | 492.60p | 493.70p | 483.80p | 483.80p | 289145 |
29/03/2010 | 493.80p | 495.37p | 487.50p | 494.00p | 647168 |
26/03/2010 | 489.20p | 491.10p | 482.38p | 491.00p | 410911 |
25/03/2010 | 471.10p | 490.50p | 470.10p | 487.50p | 461152 |
24/03/2010 | 460.20p | 471.10p | 460.20p | 468.00p | 354013 |
23/03/2010 | 465.40p | 466.50p | 457.50p | 461.30p | 218930 |
22/03/2010 | 465.60p | 467.80p | 464.20p | 465.40p | 145998 |
19/03/2010 | 472.00p | 478.30p | 464.60p | 467.20p | 459097 |
18/03/2010 | 476.30p | 477.10p | 467.40p | 469.40p | 187227 |
17/03/2010 | 472.10p | 477.00p | 471.70p | 475.00p | 180149 |
16/03/2010 | 472.20p | 477.60p | 469.40p | 472.20p | 255212 |
15/03/2010 | 475.80p | 479.30p | 472.00p | 473.70p | 131368 |
12/03/2010 | 472.00p | 478.90p | 472.00p | 478.40p | 149263 |
11/03/2010 | 469.40p | 476.90p | 469.40p | 472.00p | 162034 |
10/03/2010 | 472.90p | 473.40p | 467.70p | 469.80p | 199392 |
09/03/2010 | 471.70p | 475.90p | 466.60p | 471.00p | 301676 |
08/03/2010 | 467.80p | 474.30p | 467.70p | 472.20p | 258270 |
05/03/2010 | 463.30p | 474.90p | 462.60p | 470.10p | 324435 |
04/03/2010 | 467.90p | 467.90p | 458.10p | 463.60p | 160999 |
03/03/2010 | 470.50p | 471.40p | 456.40p | 458.20p | 365958 |
02/03/2010 | 464.40p | 471.00p | 462.60p | 470.90p | 303338 |
01/03/2010 | 465.50p | 468.80p | 460.30p | 465.00p | 451678 |
26/02/2010 | 460.90p | 461.70p | 456.00p | 458.90p | 423252 |
25/02/2010 | 461.20p | 468.50p | 456.90p | 456.90p | 366367 |
24/02/2010 | 467.70p | 467.70p | 459.50p | 465.00p | 311828 |
23/02/2010 | 476.80p | 478.50p | 465.10p | 469.30p | 431856 |
*Close Price adjusted for both dividends and splits