Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2010 | 749.00p | 764.50p | 748.50p | 764.00p | 3534361 |
06/12/2010 | 754.00p | 757.50p | 748.00p | 750.00p | 1955906 |
03/12/2010 | 754.50p | 769.00p | 746.00p | 755.00p | 4818347 |
02/12/2010 | 730.50p | 753.50p | 726.50p | 753.50p | 3776082 |
01/12/2010 | 718.50p | 734.47p | 717.50p | 728.50p | 3926175 |
30/11/2010 | 714.50p | 720.00p | 711.50p | 711.50p | 4873656 |
29/11/2010 | 727.00p | 730.50p | 712.50p | 712.50p | 2547821 |
26/11/2010 | 722.50p | 727.50p | 715.00p | 725.00p | 2387737 |
25/11/2010 | 727.00p | 730.00p | 722.00p | 728.00p | 1387571 |
24/11/2010 | 717.00p | 726.90p | 715.50p | 725.00p | 3156003 |
23/11/2010 | 727.50p | 729.50p | 715.50p | 715.50p | 4998299 |
22/11/2010 | 744.50p | 747.50p | 732.50p | 733.00p | 2478445 |
19/11/2010 | 740.00p | 743.00p | 737.00p | 741.50p | 1933861 |
18/11/2010 | 733.50p | 745.50p | 732.00p | 740.00p | 2998914 |
17/11/2010 | 721.50p | 733.00p | 717.50p | 729.50p | 5190305 |
16/11/2010 | 732.00p | 732.00p | 719.00p | 721.50p | 3366930 |
15/11/2010 | 731.50p | 735.50p | 728.00p | 734.50p | 3795469 |
12/11/2010 | 725.50p | 739.00p | 724.00p | 735.50p | 2462984 |
11/11/2010 | 748.00p | 748.50p | 730.50p | 732.00p | 3915436 |
10/11/2010 | 747.50p | 749.00p | 741.50p | 744.00p | 2571347 |
09/11/2010 | 742.50p | 754.00p | 740.00p | 749.50p | 2984817 |
08/11/2010 | 757.00p | 758.00p | 745.50p | 748.50p | 2953335 |
05/11/2010 | 755.00p | 758.94p | 748.50p | 755.00p | 2646977 |
04/11/2010 | 750.00p | 756.50p | 746.00p | 753.00p | 4348487 |
03/11/2010 | 741.50p | 748.00p | 736.55p | 744.00p | 4612636 |
02/11/2010 | 733.50p | 741.00p | 731.00p | 735.50p | 5009715 |
01/11/2010 | 734.00p | 739.00p | 729.50p | 735.00p | 5398843 |
29/10/2010 | 715.00p | 730.50p | 715.00p | 726.00p | 6575662 |
28/10/2010 | 724.00p | 726.00p | 711.50p | 718.50p | 5877500 |
27/10/2010 | 727.00p | 730.50p | 718.00p | 720.00p | 3427237 |
26/10/2010 | 741.50p | 748.50p | 728.00p | 732.00p | 5525408 |
25/10/2010 | 735.50p | 745.00p | 735.50p | 744.50p | 4636011 |
22/10/2010 | 735.50p | 739.00p | 733.00p | 733.50p | 3617413 |
21/10/2010 | 723.50p | 744.00p | 722.00p | 739.00p | 15727383 |
20/10/2010 | 724.00p | 733.50p | 723.00p | 727.50p | 4084858 |
19/10/2010 | 730.50p | 737.06p | 729.00p | 733.50p | 6824025 |
18/10/2010 | 719.00p | 735.29p | 717.00p | 732.00p | 4408186 |
15/10/2010 | 717.50p | 723.00p | 715.00p | 721.00p | 5384703 |
14/10/2010 | 715.50p | 716.50p | 709.00p | 716.00p | 5627078 |
13/10/2010 | 711.50p | 721.50p | 710.00p | 713.00p | 4917941 |
12/10/2010 | 700.50p | 707.00p | 693.50p | 705.00p | 3504556 |
11/10/2010 | 699.50p | 704.50p | 699.00p | 702.00p | 2344782 |
08/10/2010 | 697.00p | 701.50p | 690.00p | 697.00p | 2979887 |
07/10/2010 | 705.50p | 705.50p | 692.50p | 697.50p | 5546468 |
06/10/2010 | 700.00p | 708.50p | 698.61p | 703.00p | 6015585 |
05/10/2010 | 696.50p | 703.50p | 688.50p | 699.50p | 9193482 |
04/10/2010 | 708.50p | 709.50p | 696.00p | 696.50p | 4168718 |
01/10/2010 | 703.00p | 716.03p | 703.00p | 706.50p | 4899356 |
30/09/2010 | 704.50p | 715.50p | 702.50p | 704.50p | 5109057 |
29/09/2010 | 719.50p | 724.00p | 705.50p | 708.00p | 6591095 |
28/09/2010 | 717.50p | 721.00p | 705.00p | 716.50p | 5827372 |
27/09/2010 | 724.00p | 725.00p | 717.50p | 720.00p | 2028791 |
24/09/2010 | 699.00p | 722.57p | 699.00p | 722.50p | 5520376 |
23/09/2010 | 713.50p | 716.00p | 695.50p | 707.50p | 4857338 |
22/09/2010 | 731.50p | 731.50p | 709.00p | 709.50p | 4925345 |
21/09/2010 | 728.50p | 733.50p | 725.00p | 729.50p | 4353627 |
20/09/2010 | 715.00p | 729.50p | 712.00p | 729.00p | 2650627 |
17/09/2010 | 720.00p | 727.50p | 711.50p | 711.50p | 5425990 |
16/09/2010 | 712.50p | 716.20p | 710.50p | 714.00p | 2611866 |
15/09/2010 | 705.00p | 719.87p | 701.00p | 712.50p | 5351466 |
14/09/2010 | 697.00p | 715.05p | 696.00p | 703.50p | 4207808 |
13/09/2010 | 700.00p | 701.00p | 691.00p | 698.50p | 3568605 |
10/09/2010 | 690.00p | 697.73p | 690.00p | 694.50p | 2943171 |
09/09/2010 | 683.50p | 692.50p | 682.00p | 692.00p | 3585682 |
08/09/2010 | 669.50p | 689.50p | 668.00p | 686.50p | 4746125 |
07/09/2010 | 679.50p | 684.00p | 670.00p | 673.00p | 3784372 |
06/09/2010 | 685.50p | 688.00p | 680.50p | 681.50p | 2577554 |
03/09/2010 | 679.00p | 687.00p | 677.00p | 683.00p | 3307824 |
02/09/2010 | 675.00p | 680.50p | 668.50p | 675.50p | 3365746 |
01/09/2010 | 650.50p | 676.50p | 648.00p | 675.50p | 5820262 |
31/08/2010 | 632.00p | 646.13p | 632.00p | 646.00p | 4355019 |
27/08/2010 | 637.50p | 644.50p | 633.50p | 642.00p | 5752857 |
26/08/2010 | 637.00p | 640.50p | 634.50p | 638.50p | 5289510 |
25/08/2010 | 643.00p | 645.00p | 628.50p | 633.00p | 8278562 |
24/08/2010 | 668.50p | 669.00p | 639.50p | 644.50p | 11167353 |
23/08/2010 | 670.00p | 677.00p | 661.50p | 671.00p | 2368405 |
20/08/2010 | 673.50p | 676.50p | 664.00p | 667.00p | 2814326 |
19/08/2010 | 683.00p | 690.00p | 672.00p | 673.50p | 2717452 |
18/08/2010 | 675.50p | 684.00p | 670.50p | 679.50p | 1945698 |
17/08/2010 | 670.50p | 681.00p | 669.50p | 678.00p | 2976318 |
16/08/2010 | 671.50p | 674.50p | 664.50p | 670.50p | 2516141 |
13/08/2010 | 672.00p | 674.50p | 660.00p | 671.00p | 2622348 |
12/08/2010 | 672.50p | 682.50p | 665.50p | 670.00p | 4933401 |
11/08/2010 | 687.50p | 689.50p | 674.00p | 676.00p | 3076094 |
10/08/2010 | 699.50p | 700.50p | 686.50p | 691.50p | 3375217 |
09/08/2010 | 693.00p | 701.00p | 688.00p | 701.00p | 3296059 |
06/08/2010 | 694.00p | 701.00p | 681.50p | 684.50p | 5459414 |
05/08/2010 | 685.00p | 696.50p | 682.00p | 689.50p | 3248152 |
04/08/2010 | 683.50p | 687.50p | 677.50p | 682.50p | 2861547 |
03/08/2010 | 691.00p | 692.00p | 680.50p | 684.00p | 2505746 |
02/08/2010 | 680.00p | 695.02p | 678.50p | 695.00p | 2425941 |
30/07/2010 | 683.50p | 691.50p | 673.50p | 677.50p | 3119279 |
29/07/2010 | 680.00p | 693.50p | 677.00p | 686.00p | 4980527 |
28/07/2010 | 683.50p | 683.50p | 670.50p | 675.50p | 3936920 |
27/07/2010 | 684.50p | 690.50p | 681.50p | 682.00p | 3940603 |
26/07/2010 | 689.50p | 690.50p | 682.00p | 686.50p | 4130021 |
23/07/2010 | 675.50p | 684.00p | 672.00p | 683.50p | 3085851 |
22/07/2010 | 652.50p | 675.00p | 650.00p | 674.50p | 4223592 |
21/07/2010 | 645.00p | 658.00p | 645.00p | 655.50p | 5492223 |
20/07/2010 | 639.50p | 641.00p | 629.50p | 635.00p | 4652661 |
19/07/2010 | 638.00p | 644.50p | 635.00p | 637.00p | 3416376 |
16/07/2010 | 653.00p | 658.00p | 639.50p | 642.50p | 4768220 |
15/07/2010 | 659.50p | 662.00p | 649.00p | 651.50p | 4494124 |
14/07/2010 | 665.00p | 666.50p | 656.00p | 660.50p | 3324577 |
13/07/2010 | 649.00p | 663.00p | 649.00p | 662.50p | 3151464 |
12/07/2010 | 647.00p | 653.50p | 645.00p | 650.50p | 2534964 |
09/07/2010 | 649.50p | 654.50p | 647.50p | 648.50p | 3439599 |
08/07/2010 | 639.50p | 647.50p | 635.50p | 647.00p | 4578064 |
07/07/2010 | 625.00p | 630.00p | 616.00p | 629.50p | 6661827 |
06/07/2010 | 635.00p | 638.50p | 627.00p | 630.50p | 5900189 |
05/07/2010 | 628.00p | 634.00p | 622.50p | 631.50p | 2919772 |
02/07/2010 | 617.50p | 626.00p | 615.50p | 624.00p | 4313261 |
01/07/2010 | 637.00p | 637.00p | 612.50p | 614.50p | 8308052 |
30/06/2010 | 630.00p | 638.50p | 626.50p | 635.50p | 7631820 |
29/06/2010 | 649.00p | 657.50p | 630.00p | 630.00p | 10495047 |
28/06/2010 | 666.50p | 670.00p | 654.00p | 657.50p | 7182365 |
25/06/2010 | 673.00p | 679.00p | 661.50p | 664.50p | 5966562 |
24/06/2010 | 695.50p | 697.50p | 669.50p | 669.50p | 6917012 |
23/06/2010 | 701.00p | 703.50p | 688.00p | 691.50p | 3815074 |
22/06/2010 | 700.50p | 709.50p | 694.50p | 703.50p | 3668889 |
21/06/2010 | 708.50p | 713.00p | 703.00p | 706.00p | 1846112 |
18/06/2010 | 697.50p | 704.00p | 692.50p | 702.00p | 8182439 |
17/06/2010 | 699.00p | 705.50p | 693.50p | 697.50p | 4774328 |
16/06/2010 | 710.00p | 710.00p | 691.00p | 700.50p | 6085473 |
15/06/2010 | 684.00p | 703.50p | 681.00p | 703.50p | 5086843 |
14/06/2010 | 691.00p | 691.50p | 685.00p | 690.50p | 3388925 |
11/06/2010 | 690.00p | 690.00p | 671.00p | 680.50p | 3928847 |
10/06/2010 | 664.00p | 686.75p | 664.00p | 685.50p | 4596240 |
09/06/2010 | 650.50p | 667.50p | 648.50p | 667.50p | 4610716 |
08/06/2010 | 663.50p | 666.50p | 645.00p | 647.50p | 6018940 |
07/06/2010 | 653.00p | 665.00p | 647.00p | 658.00p | 5550940 |
04/06/2010 | 670.50p | 681.00p | 655.50p | 657.50p | 5676457 |
03/06/2010 | 665.00p | 676.00p | 665.00p | 669.50p | 6757310 |
02/06/2010 | 644.50p | 650.50p | 639.00p | 647.00p | 5223978 |
01/06/2010 | 654.50p | 659.50p | 639.50p | 648.00p | 5314229 |
28/05/2010 | 659.50p | 667.00p | 654.50p | 656.00p | 5829940 |
27/05/2010 | 638.50p | 654.00p | 633.00p | 653.50p | 5554355 |
26/05/2010 | 613.50p | 641.00p | 612.00p | 632.50p | 7387405 |
25/05/2010 | 620.00p | 624.00p | 603.50p | 608.00p | 6935557 |
24/05/2010 | 635.00p | 636.50p | 624.50p | 634.50p | 7027859 |
21/05/2010 | 630.00p | 635.00p | 614.00p | 628.50p | 12156321 |
20/05/2010 | 652.00p | 657.36p | 621.00p | 626.00p | 9643411 |
19/05/2010 | 659.00p | 667.00p | 650.00p | 650.50p | 5450483 |
18/05/2010 | 675.50p | 677.50p | 670.00p | 672.50p | 7484255 |
17/05/2010 | 662.50p | 677.00p | 662.00p | 667.50p | 4543546 |
14/05/2010 | 695.50p | 697.00p | 667.00p | 669.00p | 10005710 |
13/05/2010 | 707.00p | 712.00p | 696.00p | 698.00p | 4216319 |
12/05/2010 | 674.00p | 704.50p | 673.00p | 702.50p | 5297689 |
11/05/2010 | 666.50p | 681.00p | 665.50p | 678.50p | 4521839 |
10/05/2010 | 649.00p | 682.00p | 645.50p | 678.00p | 12049232 |
07/05/2010 | 651.50p | 656.00p | 632.00p | 635.50p | 8560530 |
06/05/2010 | 664.00p | 682.50p | 660.00p | 668.00p | 6153021 |
05/05/2010 | 677.50p | 683.00p | 666.50p | 670.00p | 6848490 |
04/05/2010 | 700.00p | 707.50p | 677.50p | 678.00p | 7976763 |
30/04/2010 | 693.00p | 714.38p | 686.50p | 698.00p | 9799517 |
29/04/2010 | 674.00p | 700.00p | 672.00p | 691.50p | 11186543 |
28/04/2010 | 699.00p | 702.00p | 672.00p | 673.00p | 18031324 |
27/04/2010 | 722.50p | 726.00p | 705.00p | 705.00p | 7459953 |
26/04/2010 | 741.00p | 744.00p | 724.50p | 725.00p | 6236221 |
23/04/2010 | 726.50p | 741.50p | 717.00p | 739.50p | 8222814 |
22/04/2010 | 727.50p | 734.50p | 721.00p | 723.50p | 8144328 |
21/04/2010 | 730.00p | 736.00p | 724.50p | 728.50p | 5015912 |
20/04/2010 | 713.50p | 739.00p | 710.50p | 727.00p | 9344947 |
19/04/2010 | 708.00p | 712.50p | 708.00p | 711.00p | 4658148 |
16/04/2010 | 708.00p | 717.00p | 704.00p | 709.50p | 6231207 |
15/04/2010 | 708.50p | 718.50p | 708.50p | 710.00p | 5526743 |
14/04/2010 | 692.50p | 708.50p | 684.67p | 705.50p | 4804389 |
13/04/2010 | 684.00p | 694.00p | 682.50p | 691.00p | 4974380 |
12/04/2010 | 692.00p | 694.50p | 684.50p | 688.00p | 3410402 |
09/04/2010 | 691.00p | 694.50p | 687.50p | 690.50p | 4212661 |
08/04/2010 | 691.50p | 694.00p | 684.50p | 687.00p | 4820162 |
07/04/2010 | 696.50p | 701.00p | 693.50p | 696.00p | 6208090 |
06/04/2010 | 685.50p | 701.50p | 685.00p | 698.50p | 5571434 |
01/04/2010 | 685.50p | 695.50p | 684.50p | 691.00p | 5976778 |
31/03/2010 | 673.00p | 685.50p | 670.00p | 683.00p | 9053856 |
30/03/2010 | 675.50p | 681.06p | 667.50p | 676.50p | 7605347 |
29/03/2010 | 664.50p | 679.00p | 664.50p | 674.00p | 7831128 |
26/03/2010 | 647.50p | 668.00p | 643.50p | 665.50p | 18469996 |
25/03/2010 | 645.00p | 650.00p | 640.00p | 647.00p | 14722911 |
24/03/2010 | 646.50p | 649.50p | 636.00p | 641.00p | 5626981 |
23/03/2010 | 642.00p | 646.00p | 640.00p | 644.00p | 7210390 |
22/03/2010 | 644.50p | 644.50p | 634.50p | 640.00p | 3301420 |
19/03/2010 | 645.00p | 647.00p | 640.00p | 644.50p | 8294669 |
18/03/2010 | 644.00p | 647.00p | 637.00p | 641.50p | 5361185 |
17/03/2010 | 653.50p | 654.00p | 644.00p | 645.00p | 5822478 |
16/03/2010 | 661.50p | 665.00p | 654.50p | 659.00p | 3259873 |
15/03/2010 | 668.50p | 671.00p | 657.50p | 659.50p | 2610146 |
12/03/2010 | 653.50p | 668.50p | 651.00p | 668.00p | 4601452 |
11/03/2010 | 649.50p | 655.50p | 647.50p | 653.00p | 3855431 |
10/03/2010 | 639.00p | 652.50p | 637.50p | 650.50p | 4394902 |
09/03/2010 | 644.50p | 646.00p | 637.00p | 640.00p | 4048548 |
08/03/2010 | 650.00p | 651.00p | 628.00p | 641.00p | 7429592 |
05/03/2010 | 619.00p | 646.00p | 608.00p | 645.50p | 18841512 |
04/03/2010 | 635.00p | 635.50p | 623.00p | 624.00p | 7247711 |
03/03/2010 | 628.50p | 634.50p | 626.50p | 633.50p | 3468361 |
02/03/2010 | 623.00p | 634.00p | 621.50p | 631.50p | 5930207 |
01/03/2010 | 610.00p | 622.00p | 604.00p | 621.50p | 5928133 |
26/02/2010 | 598.50p | 606.50p | 597.00p | 604.00p | 4612546 |
25/02/2010 | 593.50p | 605.50p | 592.00p | 596.00p | 7252954 |
24/02/2010 | 595.00p | 600.00p | 589.00p | 594.00p | 4574661 |
*Close Price adjusted for both dividends and splits