Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2010 | 199.18p | 205.72p | 194.42p | 202.15p | 131206 |
03/12/2010 | 191.94p | 204.63p | 188.46p | 201.36p | 477476 |
02/12/2010 | 197.39p | 197.39p | 189.06p | 191.94p | 685412 |
01/12/2010 | 187.47p | 194.02p | 184.79p | 194.02p | 185166 |
30/11/2010 | 187.47p | 190.43p | 184.00p | 185.69p | 104796 |
29/11/2010 | 192.53p | 193.33p | 186.38p | 187.47p | 344785 |
26/11/2010 | 193.42p | 195.41p | 186.24p | 187.08p | 192411 |
25/11/2010 | 187.67p | 201.36p | 187.67p | 195.41p | 407784 |
24/11/2010 | 186.48p | 191.44p | 186.48p | 189.56p | 83432 |
23/11/2010 | 202.35p | 202.35p | 186.98p | 186.98p | 73396 |
22/11/2010 | 200.37p | 200.86p | 190.97p | 193.03p | 169712 |
19/11/2010 | 193.92p | 196.90p | 191.44p | 195.31p | 856523 |
18/11/2010 | 194.22p | 194.22p | 191.64p | 193.42p | 260692 |
17/11/2010 | 195.41p | 197.09p | 189.56p | 192.43p | 408407 |
16/11/2010 | 195.90p | 199.38p | 195.90p | 198.38p | 113456 |
15/11/2010 | 200.86p | 200.86p | 197.69p | 198.38p | 169107 |
12/11/2010 | 199.77p | 201.95p | 197.49p | 200.37p | 115528 |
11/11/2010 | 209.99p | 211.77p | 200.76p | 201.06p | 228242 |
10/11/2010 | 204.43p | 212.17p | 204.43p | 207.81p | 161949 |
09/11/2010 | 214.16p | 214.75p | 209.97p | 213.26p | 104029 |
08/11/2010 | 215.25p | 217.02p | 212.67p | 213.26p | 89856 |
05/11/2010 | 209.79p | 214.95p | 207.81p | 214.16p | 220800 |
04/11/2010 | 197.89p | 208.90p | 197.89p | 206.91p | 173918 |
03/11/2010 | 201.76p | 205.63p | 200.37p | 201.86p | 162897 |
02/11/2010 | 203.44p | 206.32p | 202.65p | 203.05p | 455660 |
01/11/2010 | 209.39p | 217.03p | 201.86p | 207.41p | 182814 |
29/10/2010 | 212.27p | 212.27p | 205.03p | 206.32p | 117450 |
28/10/2010 | 217.13p | 217.92p | 208.90p | 211.38p | 88747 |
27/10/2010 | 210.39p | 217.33p | 210.39p | 214.35p | 347281 |
26/10/2010 | 208.40p | 213.86p | 208.20p | 213.86p | 178652 |
25/10/2010 | 214.25p | 217.73p | 208.40p | 210.29p | 192147 |
22/10/2010 | 220.21p | 221.10p | 211.08p | 213.26p | 483512 |
21/10/2010 | 214.25p | 214.55p | 209.54p | 214.55p | 455323 |
20/10/2010 | 213.06p | 214.75p | 208.30p | 213.66p | 156723 |
19/10/2010 | 215.35p | 217.93p | 210.09p | 212.27p | 173710 |
18/10/2010 | 214.45p | 215.84p | 212.27p | 213.46p | 165325 |
15/10/2010 | 227.84p | 227.84p | 214.65p | 216.14p | 62680 |
14/10/2010 | 222.49p | 225.96p | 218.62p | 221.20p | 123087 |
13/10/2010 | 214.85p | 221.89p | 214.85p | 219.71p | 371117 |
12/10/2010 | 217.33p | 217.73p | 213.16p | 216.73p | 197284 |
11/10/2010 | 230.13p | 230.13p | 216.24p | 218.12p | 173764 |
08/10/2010 | 229.43p | 229.43p | 218.32p | 220.80p | 221217 |
07/10/2010 | 219.31p | 230.03p | 216.92p | 227.94p | 307215 |
06/10/2010 | 224.17p | 225.17p | 217.34p | 225.17p | 174701 |
05/10/2010 | 227.65p | 227.65p | 221.20p | 224.17p | 337200 |
04/10/2010 | 224.37p | 226.27p | 221.61p | 223.98p | 177128 |
01/10/2010 | 221.59p | 225.27p | 219.31p | 223.18p | 1368972 |
30/09/2010 | 220.11p | 224.97p | 218.22p | 218.22p | 367993 |
29/09/2010 | 214.85p | 221.20p | 214.85p | 221.20p | 339105 |
28/09/2010 | 209.59p | 216.64p | 208.30p | 215.54p | 650394 |
27/09/2010 | 203.05p | 213.86p | 203.05p | 209.30p | 212983 |
24/09/2010 | 200.37p | 206.82p | 200.37p | 205.03p | 175956 |
23/09/2010 | 198.28p | 199.38p | 193.92p | 199.38p | 107759 |
22/09/2010 | 202.35p | 202.35p | 193.33p | 195.41p | 180222 |
21/09/2010 | 193.82p | 195.31p | 191.54p | 193.62p | 123367 |
20/09/2010 | 190.45p | 198.58p | 187.87p | 196.40p | 357707 |
17/09/2010 | 199.48p | 199.48p | 190.43p | 190.45p | 514424 |
16/09/2010 | 197.39p | 199.38p | 186.78p | 195.41p | 415634 |
15/09/2010 | 208.30p | 208.30p | 199.77p | 202.15p | 181063 |
14/09/2010 | 203.74p | 209.89p | 199.38p | 208.20p | 162730 |
13/09/2010 | 206.12p | 211.58p | 204.24p | 207.21p | 352898 |
10/09/2010 | 200.57p | 208.90p | 200.57p | 207.11p | 155885 |
09/09/2010 | 203.15p | 208.30p | 199.48p | 202.35p | 132458 |
08/09/2010 | 197.09p | 201.86p | 197.09p | 200.67p | 187024 |
07/09/2010 | 196.90p | 199.87p | 196.40p | 199.38p | 212268 |
06/09/2010 | 190.45p | 202.75p | 190.45p | 198.38p | 160788 |
03/09/2010 | 195.61p | 201.16p | 195.61p | 197.09p | 172858 |
02/09/2010 | 183.90p | 200.37p | 183.90p | 197.00p | 211556 |
01/09/2010 | 189.26p | 194.44p | 186.48p | 193.23p | 230603 |
31/08/2010 | 177.45p | 186.48p | 173.59p | 186.48p | 312571 |
27/08/2010 | 173.59p | 185.79p | 173.59p | 182.91p | 282664 |
26/08/2010 | 178.84p | 188.37p | 178.84p | 182.51p | 422503 |
25/08/2010 | 180.73p | 181.74p | 176.36p | 180.03p | 54619 |
24/08/2010 | 174.88p | 177.55p | 171.70p | 177.55p | 169644 |
23/08/2010 | 178.55p | 181.52p | 172.59p | 175.37p | 158357 |
20/08/2010 | 177.55p | 180.23p | 174.68p | 177.16p | 317700 |
19/08/2010 | 178.25p | 183.11p | 177.16p | 177.16p | 176138 |
18/08/2010 | 179.74p | 180.01p | 176.46p | 178.25p | 149956 |
17/08/2010 | 179.24p | 179.84p | 177.55p | 179.24p | 150178 |
16/08/2010 | 171.60p | 181.82p | 171.60p | 176.66p | 154004 |
13/08/2010 | 177.36p | 180.13p | 173.09p | 177.95p | 133334 |
12/08/2010 | 182.41p | 189.06p | 172.59p | 175.87p | 230110 |
11/08/2010 | 187.47p | 187.47p | 182.61p | 183.51p | 225457 |
10/08/2010 | 180.63p | 187.18p | 180.63p | 186.88p | 1203091 |
09/08/2010 | 186.88p | 188.46p | 182.71p | 183.51p | 242541 |
06/08/2010 | 191.04p | 193.72p | 188.46p | 189.36p | 189776 |
05/08/2010 | 195.11p | 195.51p | 193.33p | 193.42p | 294073 |
04/08/2010 | 198.38p | 198.38p | 190.55p | 193.72p | 65531 |
03/08/2010 | 193.72p | 197.89p | 191.74p | 194.81p | 1053451 |
02/08/2010 | 191.04p | 197.19p | 189.07p | 196.70p | 188682 |
30/07/2010 | 190.85p | 192.83p | 187.67p | 188.17p | 294959 |
29/07/2010 | 179.93p | 193.33p | 179.93p | 191.34p | 951136 |
28/07/2010 | 180.53p | 183.21p | 179.14p | 182.71p | 393208 |
27/07/2010 | 186.48p | 186.68p | 178.55p | 180.53p | 464454 |
26/07/2010 | 183.51p | 186.38p | 178.74p | 183.51p | 641046 |
23/07/2010 | 180.73p | 186.78p | 178.55p | 181.52p | 527801 |
22/07/2010 | 168.63p | 183.21p | 168.63p | 183.21p | 248578 |
21/07/2010 | 177.45p | 177.45p | 171.70p | 173.88p | 143791 |
20/07/2010 | 179.93p | 179.93p | 172.40p | 173.59p | 115827 |
19/07/2010 | 182.31p | 183.11p | 174.37p | 181.42p | 114458 |
16/07/2010 | 182.12p | 182.12p | 176.66p | 180.13p | 170869 |
15/07/2010 | 178.55p | 179.84p | 176.07p | 179.04p | 922193 |
14/07/2010 | 184.50p | 185.29p | 179.24p | 180.33p | 102295 |
13/07/2010 | 180.73p | 185.09p | 180.23p | 181.22p | 93568 |
12/07/2010 | 178.64p | 186.78p | 177.65p | 184.99p | 181220 |
09/07/2010 | 176.56p | 178.85p | 175.37p | 178.05p | 255944 |
08/07/2010 | 170.51p | 176.56p | 169.12p | 176.56p | 557997 |
07/07/2010 | 165.85p | 169.12p | 163.57p | 169.12p | 382852 |
06/07/2010 | 167.93p | 174.68p | 167.93p | 169.42p | 174786 |
05/07/2010 | 171.60p | 173.88p | 170.11p | 170.91p | 181408 |
02/07/2010 | 172.49p | 174.88p | 171.01p | 172.99p | 142238 |
01/07/2010 | 170.61p | 175.67p | 167.93p | 173.69p | 236771 |
30/06/2010 | 175.87p | 183.90p | 171.60p | 172.59p | 200500 |
29/06/2010 | 176.16p | 180.83p | 176.16p | 177.65p | 371452 |
28/06/2010 | 185.89p | 185.89p | 180.33p | 183.51p | 160091 |
25/06/2010 | 189.16p | 189.75p | 181.22p | 182.91p | 215908 |
24/06/2010 | 191.44p | 192.33p | 184.60p | 187.87p | 283612 |
23/06/2010 | 193.42p | 195.41p | 189.26p | 190.45p | 242283 |
22/06/2010 | 190.05p | 196.80p | 188.28p | 196.80p | 421106 |
21/06/2010 | 188.46p | 190.25p | 185.69p | 188.96p | 163366 |
18/06/2010 | 182.51p | 186.08p | 180.83p | 185.49p | 632743 |
17/06/2010 | 173.09p | 185.49p | 173.09p | 181.52p | 625292 |
16/06/2010 | 179.44p | 181.42p | 170.31p | 171.70p | 170749 |
15/06/2010 | 169.92p | 183.51p | 169.92p | 176.86p | 306628 |
14/06/2010 | 174.68p | 181.11p | 166.77p | 170.91p | 560060 |
11/06/2010 | 163.37p | 182.81p | 157.52p | 176.16p | 697881 |
10/06/2010 | 168.63p | 170.21p | 158.11p | 161.68p | 814530 |
09/06/2010 | 180.43p | 180.43p | 171.40p | 172.10p | 238382 |
08/06/2010 | 188.37p | 188.37p | 174.28p | 177.45p | 381333 |
07/06/2010 | 189.56p | 189.56p | 182.02p | 182.02p | 338941 |
04/06/2010 | 193.52p | 196.40p | 182.71p | 186.48p | 421589 |
03/06/2010 | 190.55p | 196.80p | 190.55p | 192.43p | 399688 |
02/06/2010 | 189.46p | 197.29p | 188.76p | 191.84p | 365929 |
01/06/2010 | 193.52p | 193.52p | 189.46p | 191.44p | 413550 |
28/05/2010 | 191.34p | 197.89p | 190.15p | 190.45p | 602018 |
27/05/2010 | 182.51p | 193.42p | 182.51p | 193.42p | 402566 |
26/05/2010 | 186.28p | 187.08p | 181.52p | 184.79p | 279027 |
25/05/2010 | 187.47p | 189.46p | 179.84p | 182.91p | 340354 |
24/05/2010 | 193.33p | 193.33p | 188.12p | 190.45p | 275372 |
21/05/2010 | 184.99p | 190.85p | 183.51p | 186.28p | 565699 |
20/05/2010 | 185.79p | 187.47p | 185.79p | 187.47p | 1050426 |
19/05/2010 | 196.80p | 196.80p | 187.08p | 188.37p | 527660 |
18/05/2010 | 201.36p | 208.30p | 193.82p | 198.38p | 883930 |
17/05/2010 | 194.91p | 200.67p | 191.84p | 196.50p | 407167 |
14/05/2010 | 210.68p | 213.26p | 195.41p | 195.41p | 592662 |
13/05/2010 | 208.30p | 210.29p | 203.34p | 206.32p | 469227 |
12/05/2010 | 210.09p | 213.26p | 206.72p | 208.30p | 501525 |
11/05/2010 | 208.90p | 209.99p | 203.34p | 209.10p | 337982 |
10/05/2010 | 197.79p | 209.30p | 193.72p | 207.61p | 702698 |
07/05/2010 | 195.71p | 197.39p | 187.57p | 188.76p | 531356 |
06/05/2010 | 197.00p | 204.73p | 193.62p | 202.35p | 398755 |
05/05/2010 | 205.33p | 211.28p | 193.82p | 199.87p | 440862 |
04/05/2010 | 223.08p | 223.08p | 202.05p | 204.83p | 469006 |
30/04/2010 | 222.09p | 222.88p | 216.04p | 216.83p | 217674 |
29/04/2010 | 221.69p | 223.58p | 219.81p | 221.10p | 428948 |
28/04/2010 | 225.17p | 227.35p | 218.12p | 220.50p | 393753 |
27/04/2010 | 229.93p | 232.61p | 224.57p | 224.57p | 519720 |
26/04/2010 | 233.70p | 237.86p | 228.94p | 231.12p | 675726 |
23/04/2010 | 229.23p | 234.39p | 228.14p | 231.51p | 373679 |
22/04/2010 | 235.09p | 241.63p | 228.24p | 230.52p | 263143 |
21/04/2010 | 237.07p | 240.94p | 233.10p | 233.89p | 543754 |
20/04/2010 | 236.97p | 239.05p | 235.09p | 238.06p | 310570 |
19/04/2010 | 236.37p | 237.76p | 229.23p | 235.98p | 474718 |
16/04/2010 | 242.82p | 244.51p | 238.69p | 240.54p | 260197 |
15/04/2010 | 242.03p | 243.26p | 237.96p | 243.22p | 217795 |
14/04/2010 | 247.19p | 247.19p | 237.96p | 238.16p | 778247 |
13/04/2010 | 245.90p | 247.38p | 239.25p | 241.04p | 542672 |
12/04/2010 | 250.16p | 254.92p | 244.31p | 244.31p | 267029 |
09/04/2010 | 247.58p | 251.35p | 247.56p | 249.57p | 117202 |
08/04/2010 | 251.95p | 253.34p | 243.02p | 245.00p | 291150 |
07/04/2010 | 257.01p | 259.88p | 252.15p | 253.44p | 127840 |
06/04/2010 | 258.69p | 261.47p | 256.11p | 258.00p | 120907 |
01/04/2010 | 255.82p | 258.99p | 254.73p | 257.60p | 323864 |
31/03/2010 | 252.84p | 258.99p | 250.76p | 256.01p | 696354 |
30/03/2010 | 249.96p | 255.92p | 248.58p | 251.45p | 708032 |
29/03/2010 | 252.94p | 257.90p | 251.25p | 251.25p | 452214 |
26/03/2010 | 247.98p | 253.24p | 245.80p | 252.25p | 486666 |
25/03/2010 | 247.98p | 250.66p | 245.08p | 247.98p | 832709 |
24/03/2010 | 256.71p | 256.71p | 245.70p | 246.59p | 704243 |
23/03/2010 | 261.47p | 261.47p | 254.73p | 255.32p | 386930 |
22/03/2010 | 259.59p | 262.11p | 253.34p | 259.88p | 250469 |
19/03/2010 | 264.84p | 264.84p | 259.88p | 261.57p | 591171 |
18/03/2010 | 260.68p | 265.74p | 260.48p | 262.86p | 324615 |
17/03/2010 | 259.68p | 260.68p | 256.81p | 258.30p | 148321 |
16/03/2010 | 262.86p | 265.14p | 257.90p | 258.59p | 335860 |
15/03/2010 | 265.34p | 266.03p | 261.47p | 262.66p | 351419 |
12/03/2010 | 266.83p | 268.80p | 264.05p | 267.82p | 308817 |
11/03/2010 | 267.32p | 268.91p | 264.05p | 267.82p | 299381 |
10/03/2010 | 260.18p | 270.60p | 258.89p | 267.82p | 577636 |
09/03/2010 | 264.74p | 265.44p | 259.49p | 261.87p | 1324883 |
08/03/2010 | 262.86p | 264.94p | 259.39p | 261.87p | 983571 |
05/03/2010 | 260.18p | 266.13p | 260.18p | 262.86p | 3308292 |
04/03/2010 | 249.57p | 260.87p | 249.47p | 259.88p | 1882761 |
03/03/2010 | 270.79p | 275.65p | 246.19p | 250.36p | 5192622 |
02/03/2010 | 287.16p | 287.16p | 279.62p | 283.39p | 330814 |
01/03/2010 | 289.64p | 289.64p | 277.34p | 283.99p | 353716 |
26/02/2010 | 291.33p | 292.62p | 284.58p | 288.25p | 277207 |
25/02/2010 | 287.36p | 287.76p | 281.01p | 287.76p | 1142205 |
24/02/2010 | 285.77p | 289.44p | 283.49p | 286.66p | 267671 |
23/02/2010 | 285.67p | 287.66p | 276.25p | 287.46p | 563619 |
*Close Price adjusted for both dividends and splits