Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2010 | 155.20p | 161.50p | 154.00p | 159.00p | 554059 |
06/12/2010 | 154.60p | 156.70p | 154.00p | 155.00p | 233050 |
03/12/2010 | 158.00p | 160.80p | 155.00p | 155.40p | 651111 |
02/12/2010 | 152.30p | 161.40p | 150.70p | 160.30p | 847800 |
01/12/2010 | 146.30p | 154.50p | 145.30p | 152.50p | 437005 |
30/11/2010 | 145.00p | 146.00p | 143.80p | 145.00p | 544184 |
29/11/2010 | 146.60p | 147.00p | 145.30p | 145.50p | 189216 |
26/11/2010 | 148.00p | 149.00p | 145.90p | 146.90p | 152941 |
25/11/2010 | 147.70p | 148.70p | 147.40p | 148.30p | 126359 |
24/11/2010 | 146.30p | 149.00p | 146.30p | 148.30p | 289190 |
23/11/2010 | 148.00p | 149.50p | 146.90p | 147.40p | 305872 |
22/11/2010 | 149.00p | 149.80p | 147.80p | 148.80p | 246996 |
19/11/2010 | 149.80p | 149.80p | 147.10p | 148.90p | 141590 |
18/11/2010 | 148.60p | 149.70p | 146.80p | 148.90p | 293152 |
17/11/2010 | 147.50p | 149.10p | 146.70p | 148.00p | 520169 |
16/11/2010 | 150.00p | 150.20p | 147.10p | 147.20p | 267944 |
15/11/2010 | 150.90p | 151.00p | 149.00p | 150.30p | 138738 |
12/11/2010 | 150.30p | 150.50p | 148.40p | 150.20p | 690097 |
11/11/2010 | 150.00p | 153.00p | 149.50p | 150.60p | 606633 |
10/11/2010 | 156.80p | 157.18p | 151.50p | 152.00p | 385019 |
09/11/2010 | 155.40p | 157.80p | 153.80p | 156.00p | 644958 |
08/11/2010 | 156.60p | 157.40p | 154.50p | 154.70p | 2494390 |
05/11/2010 | 148.20p | 158.30p | 148.20p | 156.00p | 949207 |
04/11/2010 | 147.10p | 157.60p | 147.10p | 150.50p | 1841999 |
03/11/2010 | 144.10p | 146.30p | 142.60p | 145.10p | 733179 |
02/11/2010 | 142.30p | 143.66p | 140.30p | 141.70p | 272629 |
01/11/2010 | 145.00p | 145.00p | 141.00p | 141.90p | 639893 |
29/10/2010 | 141.70p | 144.30p | 141.70p | 143.70p | 388301 |
28/10/2010 | 142.00p | 143.60p | 141.83p | 142.80p | 360584 |
27/10/2010 | 142.60p | 143.30p | 141.00p | 142.00p | 337552 |
26/10/2010 | 142.40p | 144.80p | 142.10p | 143.60p | 316876 |
25/10/2010 | 140.60p | 143.94p | 140.50p | 143.30p | 432155 |
22/10/2010 | 138.70p | 140.90p | 137.40p | 139.80p | 4911347 |
21/10/2010 | 140.30p | 140.70p | 138.70p | 138.70p | 857142 |
20/10/2010 | 142.00p | 142.90p | 139.18p | 140.80p | 371667 |
19/10/2010 | 144.00p | 144.50p | 141.20p | 142.00p | 212192 |
18/10/2010 | 142.90p | 145.10p | 142.82p | 144.50p | 222960 |
15/10/2010 | 144.10p | 145.54p | 143.00p | 143.60p | 330593 |
14/10/2010 | 145.60p | 148.10p | 144.00p | 144.00p | 463727 |
13/10/2010 | 142.60p | 148.20p | 142.60p | 146.80p | 561243 |
12/10/2010 | 144.00p | 144.20p | 140.32p | 143.00p | 333946 |
11/10/2010 | 143.80p | 146.20p | 142.40p | 144.40p | 158613 |
08/10/2010 | 144.80p | 145.40p | 144.20p | 144.70p | 229364 |
07/10/2010 | 145.40p | 146.00p | 144.40p | 145.00p | 452955 |
06/10/2010 | 145.80p | 146.30p | 144.60p | 146.00p | 1570752 |
05/10/2010 | 141.00p | 145.70p | 140.99p | 144.10p | 425109 |
04/10/2010 | 144.00p | 145.00p | 141.30p | 141.60p | 352406 |
01/10/2010 | 143.70p | 145.40p | 142.10p | 143.40p | 388708 |
30/09/2010 | 139.00p | 143.90p | 138.60p | 141.90p | 1110260 |
29/09/2010 | 140.00p | 140.00p | 138.40p | 139.00p | 363905 |
28/09/2010 | 139.70p | 139.70p | 137.90p | 139.00p | 382134 |
27/09/2010 | 140.80p | 141.00p | 138.90p | 139.00p | 600033 |
24/09/2010 | 138.50p | 140.10p | 137.00p | 139.90p | 1009493 |
23/09/2010 | 139.80p | 139.90p | 137.00p | 138.10p | 296130 |
22/09/2010 | 139.10p | 139.10p | 135.40p | 137.50p | 439229 |
21/09/2010 | 137.80p | 139.38p | 136.30p | 138.30p | 743376 |
20/09/2010 | 140.50p | 141.28p | 138.40p | 139.50p | 428022 |
17/09/2010 | 139.80p | 142.60p | 136.60p | 137.90p | 1830350 |
16/09/2010 | 143.90p | 144.20p | 138.30p | 138.70p | 673187 |
15/09/2010 | 143.00p | 145.10p | 141.00p | 145.00p | 921935 |
14/09/2010 | 140.00p | 143.00p | 137.50p | 142.20p | 810728 |
13/09/2010 | 136.20p | 140.00p | 136.00p | 139.90p | 1711654 |
10/09/2010 | 136.00p | 138.21p | 135.00p | 136.50p | 650129 |
09/09/2010 | 132.80p | 138.70p | 132.80p | 137.10p | 1278717 |
08/09/2010 | 132.00p | 134.00p | 129.20p | 133.80p | 379725 |
07/09/2010 | 132.00p | 133.10p | 130.40p | 132.00p | 295051 |
06/09/2010 | 133.00p | 134.00p | 131.50p | 133.60p | 301063 |
03/09/2010 | 131.00p | 133.80p | 130.70p | 131.40p | 379285 |
02/09/2010 | 128.30p | 132.40p | 127.40p | 131.70p | 849540 |
01/09/2010 | 128.50p | 130.90p | 126.70p | 130.40p | 694047 |
31/08/2010 | 123.00p | 128.40p | 123.00p | 128.40p | 1063805 |
27/08/2010 | 126.00p | 126.00p | 124.00p | 124.80p | 340532 |
26/08/2010 | 126.70p | 128.30p | 125.10p | 125.10p | 333932 |
25/08/2010 | 127.50p | 128.80p | 124.30p | 125.10p | 435580 |
24/08/2010 | 130.10p | 130.40p | 127.60p | 128.00p | 411631 |
23/08/2010 | 127.00p | 133.00p | 127.00p | 131.90p | 723005 |
20/08/2010 | 125.80p | 128.00p | 124.80p | 126.90p | 641459 |
19/08/2010 | 127.50p | 127.50p | 124.10p | 124.10p | 626996 |
18/08/2010 | 126.40p | 127.70p | 126.20p | 126.60p | 201172 |
17/08/2010 | 125.80p | 127.80p | 125.30p | 127.70p | 319496 |
16/08/2010 | 126.20p | 126.20p | 124.00p | 124.80p | 279122 |
13/08/2010 | 125.80p | 126.30p | 123.07p | 125.00p | 281790 |
12/08/2010 | 129.20p | 129.20p | 123.50p | 124.50p | 753528 |
11/08/2010 | 133.70p | 133.70p | 130.10p | 130.60p | 765460 |
10/08/2010 | 131.90p | 133.70p | 131.00p | 132.80p | 600406 |
09/08/2010 | 129.00p | 132.80p | 128.10p | 132.80p | 386934 |
06/08/2010 | 130.60p | 132.00p | 125.00p | 125.00p | 1407931 |
05/08/2010 | 130.00p | 135.99p | 130.00p | 133.50p | 1959621 |
04/08/2010 | 128.00p | 129.90p | 125.70p | 128.30p | 592925 |
03/08/2010 | 126.70p | 129.40p | 126.70p | 129.40p | 621726 |
02/08/2010 | 129.00p | 129.00p | 126.70p | 128.00p | 471550 |
30/07/2010 | 127.60p | 128.80p | 125.00p | 127.90p | 789656 |
29/07/2010 | 129.40p | 129.40p | 128.30p | 128.50p | 580311 |
28/07/2010 | 131.00p | 131.00p | 128.00p | 130.00p | 344496 |
27/07/2010 | 135.90p | 135.90p | 129.60p | 130.00p | 779895 |
26/07/2010 | 130.70p | 135.00p | 130.10p | 134.60p | 1060573 |
23/07/2010 | 124.80p | 131.40p | 124.80p | 131.00p | 1812547 |
22/07/2010 | 119.40p | 127.00p | 119.40p | 126.10p | 647999 |
21/07/2010 | 119.00p | 120.84p | 118.40p | 120.80p | 554243 |
20/07/2010 | 117.30p | 118.30p | 115.60p | 117.60p | 402742 |
19/07/2010 | 117.50p | 119.30p | 117.00p | 117.30p | 210303 |
16/07/2010 | 119.10p | 120.40p | 118.20p | 118.20p | 205234 |
15/07/2010 | 120.40p | 121.00p | 119.30p | 119.70p | 543343 |
14/07/2010 | 118.60p | 120.60p | 118.60p | 120.00p | 922432 |
13/07/2010 | 116.60p | 119.00p | 116.14p | 118.70p | 905415 |
12/07/2010 | 116.10p | 116.30p | 114.70p | 115.90p | 1164890 |
09/07/2010 | 114.90p | 116.00p | 114.90p | 115.20p | 961205 |
08/07/2010 | 115.50p | 116.20p | 114.10p | 115.20p | 719888 |
07/07/2010 | 112.80p | 115.10p | 109.10p | 114.20p | 677286 |
06/07/2010 | 109.70p | 112.90p | 109.70p | 112.90p | 493133 |
05/07/2010 | 109.60p | 110.50p | 109.20p | 110.50p | 717827 |
02/07/2010 | 108.10p | 111.30p | 108.00p | 110.10p | 1341965 |
01/07/2010 | 108.80p | 109.10p | 106.90p | 108.50p | 1262380 |
30/06/2010 | 109.70p | 110.00p | 107.90p | 109.70p | 956101 |
29/06/2010 | 110.80p | 110.80p | 107.70p | 108.20p | 1649692 |
28/06/2010 | 109.30p | 111.20p | 107.60p | 111.20p | 1913009 |
25/06/2010 | 109.80p | 109.80p | 107.20p | 107.60p | 1366587 |
24/06/2010 | 110.00p | 111.50p | 108.40p | 109.00p | 1764179 |
23/06/2010 | 111.80p | 112.00p | 109.40p | 110.40p | 1063212 |
22/06/2010 | 113.80p | 113.80p | 110.40p | 111.50p | 1316679 |
21/06/2010 | 114.00p | 114.10p | 112.20p | 113.20p | 255506 |
18/06/2010 | 114.40p | 114.40p | 112.90p | 113.30p | 1574176 |
17/06/2010 | 114.80p | 114.80p | 112.90p | 113.00p | 649675 |
16/06/2010 | 114.20p | 117.70p | 113.40p | 113.90p | 862221 |
15/06/2010 | 111.70p | 114.50p | 111.20p | 113.90p | 685106 |
14/06/2010 | 109.20p | 112.00p | 108.60p | 111.30p | 726962 |
11/06/2010 | 107.50p | 109.30p | 107.00p | 109.30p | 784931 |
10/06/2010 | 104.60p | 108.10p | 104.60p | 108.00p | 1414078 |
09/06/2010 | 106.20p | 107.40p | 104.20p | 106.90p | 576373 |
08/06/2010 | 105.80p | 106.20p | 103.70p | 104.50p | 525941 |
07/06/2010 | 106.50p | 107.80p | 105.00p | 105.40p | 485320 |
04/06/2010 | 110.90p | 111.70p | 108.40p | 108.60p | 551241 |
03/06/2010 | 110.70p | 111.80p | 110.30p | 111.10p | 639193 |
02/06/2010 | 107.00p | 108.80p | 105.50p | 108.60p | 701536 |
01/06/2010 | 106.20p | 108.50p | 105.70p | 108.30p | 538637 |
28/05/2010 | 108.80p | 109.80p | 108.20p | 108.40p | 1035507 |
27/05/2010 | 107.00p | 108.80p | 106.30p | 107.90p | 981703 |
26/05/2010 | 103.50p | 109.20p | 103.50p | 109.20p | 2253209 |
25/05/2010 | 103.00p | 104.40p | 102.50p | 103.10p | 817675 |
24/05/2010 | 103.10p | 104.30p | 102.90p | 104.20p | 494650 |
21/05/2010 | 102.20p | 103.60p | 100.50p | 102.80p | 965552 |
20/05/2010 | 106.40p | 106.40p | 103.50p | 103.50p | 881911 |
19/05/2010 | 109.40p | 109.40p | 106.30p | 106.30p | 1151560 |
18/05/2010 | 109.00p | 110.10p | 108.30p | 109.20p | 481549 |
17/05/2010 | 109.00p | 109.60p | 108.10p | 108.10p | 531403 |
14/05/2010 | 111.00p | 111.00p | 108.50p | 108.80p | 1382830 |
13/05/2010 | 112.20p | 112.20p | 111.10p | 111.60p | 889434 |
12/05/2010 | 109.10p | 112.50p | 109.10p | 111.70p | 3370729 |
11/05/2010 | 113.20p | 113.70p | 109.00p | 109.30p | 1544894 |
10/05/2010 | 109.00p | 115.10p | 108.60p | 114.30p | 1337658 |
07/05/2010 | 107.80p | 108.80p | 102.40p | 106.10p | 2629951 |
06/05/2010 | 115.00p | 115.90p | 109.50p | 110.50p | 3188004 |
05/05/2010 | 120.20p | 120.20p | 115.13p | 115.50p | 915847 |
04/05/2010 | 121.80p | 121.80p | 118.00p | 119.90p | 1463613 |
30/04/2010 | 120.50p | 122.00p | 119.90p | 120.50p | 1578236 |
29/04/2010 | 119.10p | 121.00p | 118.90p | 121.00p | 782053 |
28/04/2010 | 121.60p | 122.70p | 119.70p | 119.70p | 722302 |
27/04/2010 | 123.00p | 124.50p | 120.60p | 122.30p | 1157986 |
26/04/2010 | 119.40p | 124.00p | 119.40p | 123.00p | 2949321 |
23/04/2010 | 118.40p | 120.00p | 118.40p | 118.90p | 990030 |
22/04/2010 | 120.10p | 120.90p | 116.10p | 118.20p | 1681219 |
21/04/2010 | 120.30p | 122.00p | 118.80p | 120.40p | 2940323 |
20/04/2010 | 120.70p | 120.70p | 119.10p | 119.30p | 1464554 |
19/04/2010 | 120.00p | 120.90p | 119.50p | 119.70p | 610334 |
16/04/2010 | 122.20p | 122.60p | 121.10p | 121.30p | 605644 |
15/04/2010 | 122.60p | 123.30p | 122.10p | 122.40p | 1915585 |
14/04/2010 | 123.00p | 123.30p | 121.00p | 123.00p | 1993636 |
13/04/2010 | 124.90p | 124.90p | 120.70p | 122.00p | 1607081 |
12/04/2010 | 125.00p | 126.20p | 124.00p | 124.40p | 1008678 |
09/04/2010 | 126.20p | 126.20p | 124.20p | 125.00p | 1427272 |
08/04/2010 | 126.60p | 126.60p | 123.40p | 124.80p | 710322 |
07/04/2010 | 125.50p | 127.80p | 125.30p | 126.40p | 1119746 |
06/04/2010 | 125.00p | 126.00p | 124.70p | 125.90p | 1459040 |
01/04/2010 | 123.00p | 125.10p | 122.60p | 124.90p | 2137222 |
31/03/2010 | 123.00p | 124.20p | 121.90p | 123.90p | 2918449 |
30/03/2010 | 123.50p | 124.90p | 123.00p | 124.00p | 1891774 |
29/03/2010 | 124.00p | 125.00p | 123.30p | 124.00p | 1281182 |
26/03/2010 | 121.30p | 123.60p | 121.10p | 123.40p | 1126941 |
25/03/2010 | 123.00p | 123.00p | 119.60p | 122.00p | 1077221 |
24/03/2010 | 122.10p | 123.00p | 120.70p | 122.40p | 613521 |
23/03/2010 | 120.90p | 123.00p | 120.90p | 121.40p | 553075 |
22/03/2010 | 119.90p | 120.40p | 118.30p | 120.10p | 877507 |
19/03/2010 | 122.00p | 123.10p | 111.00p | 119.70p | 2260119 |
18/03/2010 | 121.20p | 123.00p | 121.00p | 121.20p | 714315 |
17/03/2010 | 121.00p | 124.90p | 121.00p | 122.80p | 759294 |
16/03/2010 | 121.00p | 122.10p | 120.60p | 121.80p | 1116415 |
15/03/2010 | 121.80p | 123.05p | 120.80p | 121.30p | 2215444 |
12/03/2010 | 124.00p | 124.10p | 121.70p | 122.80p | 1586560 |
11/03/2010 | 120.30p | 126.30p | 120.20p | 123.00p | 5644624 |
10/03/2010 | 116.00p | 120.40p | 114.70p | 120.00p | 2871075 |
09/03/2010 | 114.90p | 116.00p | 114.60p | 115.60p | 926096 |
08/03/2010 | 114.70p | 117.90p | 113.20p | 114.40p | 1441984 |
05/03/2010 | 109.00p | 117.20p | 109.00p | 115.20p | 1991628 |
04/03/2010 | 110.20p | 113.00p | 109.40p | 112.00p | 2485919 |
03/03/2010 | 109.10p | 111.00p | 107.90p | 109.60p | 2309154 |
02/03/2010 | 106.20p | 106.90p | 103.00p | 106.90p | 1035723 |
01/03/2010 | 103.80p | 104.60p | 103.00p | 103.80p | 608171 |
26/02/2010 | 104.90p | 105.00p | 103.50p | 104.10p | 468924 |
25/02/2010 | 105.90p | 106.60p | 102.80p | 104.00p | 3183155 |
24/02/2010 | 106.70p | 107.30p | 105.50p | 106.80p | 2364257 |
*Close Price adjusted for both dividends and splits