Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2010 | 293.00p | 296.00p | 293.00p | 293.00p | 6069 |
16/12/2010 | 293.00p | 295.88p | 290.00p | 293.00p | 3193 |
15/12/2010 | 293.50p | 293.50p | 291.00p | 293.00p | 2517 |
14/12/2010 | 293.50p | 296.50p | 293.50p | 293.50p | 5405 |
13/12/2010 | 293.50p | 297.00p | 293.50p | 293.50p | 1673 |
10/12/2010 | 296.50p | 297.84p | 292.00p | 293.50p | 12067 |
09/12/2010 | 296.50p | 296.50p | 296.50p | 296.50p | 0 |
08/12/2010 | 303.50p | 303.50p | 293.50p | 296.50p | 10212 |
07/12/2010 | 304.00p | 306.00p | 302.88p | 303.50p | 8155 |
06/12/2010 | 304.00p | 304.00p | 301.00p | 304.00p | 1024 |
03/12/2010 | 304.00p | 308.00p | 304.00p | 304.00p | 1036 |
02/12/2010 | 304.00p | 308.00p | 304.00p | 304.00p | 11059 |
01/12/2010 | 305.00p | 309.00p | 304.00p | 304.00p | 8674 |
30/11/2010 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
29/11/2010 | 305.00p | 305.00p | 304.00p | 305.00p | 0 |
26/11/2010 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
25/11/2010 | 308.50p | 308.50p | 305.00p | 305.00p | 6450 |
24/11/2010 | 310.00p | 312.00p | 308.50p | 308.50p | 6668 |
23/11/2010 | 309.00p | 315.00p | 309.00p | 310.00p | 5650 |
22/11/2010 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
19/11/2010 | 310.00p | 310.00p | 307.00p | 309.00p | 2112 |
18/11/2010 | 309.00p | 310.00p | 309.00p | 310.00p | 857 |
17/11/2010 | 308.50p | 315.00p | 308.50p | 309.00p | 4970 |
16/11/2010 | 301.00p | 312.00p | 301.00p | 308.50p | 10000 |
15/11/2010 | 301.00p | 301.95p | 300.10p | 301.00p | 4471 |
12/11/2010 | 300.00p | 302.00p | 300.00p | 301.00p | 9746 |
11/11/2010 | 300.00p | 300.00p | 298.00p | 300.00p | 15592 |
10/11/2010 | 300.00p | 302.00p | 290.00p | 300.00p | 426335 |
09/11/2010 | 301.00p | 302.00p | 298.00p | 300.00p | 9227 |
08/11/2010 | 301.00p | 306.00p | 301.00p | 301.00p | 3070 |
05/11/2010 | 300.00p | 305.00p | 300.00p | 301.00p | 1300 |
04/11/2010 | 297.50p | 302.00p | 297.50p | 300.00p | 2500 |
03/11/2010 | 295.00p | 302.00p | 295.00p | 297.50p | 24005 |
02/11/2010 | 295.00p | 295.00p | 293.75p | 295.00p | 2 |
01/11/2010 | 293.00p | 298.00p | 291.75p | 295.00p | 3385 |
29/10/2010 | 290.00p | 297.50p | 290.00p | 293.00p | 5492 |
28/10/2010 | 290.00p | 292.00p | 289.00p | 290.00p | 6427 |
27/10/2010 | 290.00p | 292.00p | 288.08p | 290.00p | 14284 |
26/10/2010 | 290.00p | 290.00p | 288.25p | 290.00p | 1000 |
25/10/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
22/10/2010 | 290.00p | 292.00p | 288.25p | 290.00p | 13115 |
21/10/2010 | 289.50p | 290.00p | 288.00p | 290.00p | 2097 |
20/10/2010 | 288.50p | 291.00p | 288.50p | 289.50p | 33870 |
19/10/2010 | 288.50p | 292.00p | 287.00p | 288.50p | 3059 |
18/10/2010 | 290.00p | 291.45p | 285.00p | 288.50p | 11024 |
15/10/2010 | 291.50p | 294.86p | 291.50p | 291.50p | 2173 |
14/10/2010 | 296.50p | 300.00p | 290.00p | 292.50p | 16893 |
13/10/2010 | 296.50p | 300.00p | 295.17p | 296.50p | 5220 |
12/10/2010 | 296.00p | 299.00p | 295.66p | 296.50p | 4360 |
11/10/2010 | 296.00p | 296.00p | 293.00p | 296.00p | 5115 |
08/10/2010 | 293.00p | 303.00p | 290.00p | 296.00p | 207000 |
07/10/2010 | 291.00p | 297.00p | 290.00p | 293.00p | 7550 |
06/10/2010 | 291.50p | 297.00p | 290.00p | 291.00p | 10029 |
05/10/2010 | 291.50p | 292.00p | 289.82p | 291.50p | 19100 |
04/10/2010 | 283.50p | 293.00p | 283.50p | 291.50p | 12258 |
01/10/2010 | 282.50p | 287.00p | 282.50p | 283.50p | 158 |
30/09/2010 | 282.00p | 287.00p | 279.00p | 282.50p | 12000 |
29/09/2010 | 285.00p | 285.00p | 280.66p | 282.00p | 5316 |
28/09/2010 | 286.00p | 286.00p | 282.00p | 285.00p | 10000 |
27/09/2010 | 285.00p | 289.00p | 284.00p | 286.00p | 10715 |
24/09/2010 | 285.00p | 289.50p | 284.00p | 285.00p | 555 |
23/09/2010 | 285.00p | 290.00p | 283.80p | 285.00p | 13000 |
22/09/2010 | 280.00p | 290.00p | 280.00p | 285.00p | 11487 |
21/09/2010 | 279.00p | 284.00p | 279.00p | 280.00p | 1397 |
20/09/2010 | 276.00p | 282.00p | 276.00p | 279.00p | 6089 |
17/09/2010 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
16/09/2010 | 276.00p | 281.00p | 276.00p | 276.00p | 2000 |
15/09/2010 | 273.50p | 280.00p | 273.50p | 276.00p | 24194 |
14/09/2010 | 273.50p | 273.50p | 273.50p | 273.50p | 0 |
13/09/2010 | 273.50p | 273.50p | 273.50p | 273.50p | 0 |
10/09/2010 | 271.00p | 280.00p | 271.00p | 273.50p | 5398 |
09/09/2010 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
08/09/2010 | 271.00p | 271.00p | 270.04p | 271.00p | 3700 |
07/09/2010 | 269.00p | 276.00p | 269.00p | 271.00p | 2000 |
06/09/2010 | 266.50p | 270.50p | 266.50p | 269.00p | 720 |
03/09/2010 | 266.50p | 270.00p | 266.50p | 266.50p | 370 |
02/09/2010 | 268.00p | 270.00p | 266.50p | 266.50p | 1871 |
01/09/2010 | 266.50p | 267.00p | 266.50p | 266.50p | 499 |
31/08/2010 | 265.00p | 273.00p | 265.00p | 266.50p | 8337 |
27/08/2010 | 261.00p | 268.00p | 261.00p | 265.00p | 2495 |
26/08/2010 | 260.00p | 265.00p | 260.00p | 261.00p | 1000 |
25/08/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
24/08/2010 | 259.00p | 263.00p | 259.00p | 259.00p | 975 |
23/08/2010 | 257.50p | 262.00p | 257.50p | 259.00p | 1000 |
20/08/2010 | 256.00p | 262.00p | 256.00p | 257.50p | 3374 |
19/08/2010 | 256.00p | 260.00p | 255.00p | 256.00p | 5625 |
18/08/2010 | 255.00p | 260.00p | 253.00p | 256.00p | 4800 |
17/08/2010 | 255.00p | 260.00p | 255.00p | 255.00p | 5820 |
16/08/2010 | 255.00p | 255.00p | 253.00p | 255.00p | 1224 |
13/08/2010 | 256.50p | 259.65p | 252.70p | 255.00p | 1999 |
12/08/2010 | 256.50p | 260.00p | 253.50p | 256.50p | 5552 |
11/08/2010 | 253.00p | 257.00p | 252.00p | 255.50p | 4590 |
10/08/2010 | 253.00p | 256.00p | 251.50p | 253.00p | 15896 |
09/08/2010 | 253.00p | 256.00p | 253.00p | 253.00p | 36323 |
06/08/2010 | 254.00p | 255.00p | 252.00p | 253.00p | 16823 |
05/08/2010 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
04/08/2010 | 254.00p | 254.10p | 254.00p | 254.00p | 2020 |
03/08/2010 | 258.50p | 258.50p | 254.00p | 254.00p | 6130 |
02/08/2010 | 258.50p | 258.50p | 256.82p | 258.50p | 700 |
30/07/2010 | 258.50p | 258.50p | 258.50p | 258.50p | 0 |
29/07/2010 | 258.50p | 262.00p | 256.82p | 258.50p | 3604 |
28/07/2010 | 258.50p | 258.50p | 258.50p | 258.50p | 0 |
27/07/2010 | 258.50p | 258.50p | 258.50p | 258.50p | 0 |
26/07/2010 | 258.50p | 262.00p | 258.50p | 258.50p | 3133 |
23/07/2010 | 258.50p | 258.50p | 256.82p | 258.50p | 324 |
22/07/2010 | 258.50p | 262.00p | 255.00p | 258.50p | 3709 |
21/07/2010 | 258.50p | 262.00p | 256.82p | 258.50p | 3637 |
20/07/2010 | 258.50p | 258.50p | 258.50p | 258.50p | 0 |
19/07/2010 | 258.50p | 261.00p | 258.50p | 258.50p | 16608 |
16/07/2010 | 258.50p | 258.50p | 256.82p | 258.50p | 500 |
15/07/2010 | 258.50p | 260.00p | 255.00p | 258.50p | 5443 |
14/07/2010 | 258.50p | 260.00p | 258.50p | 258.50p | 950 |
13/07/2010 | 258.50p | 262.00p | 258.50p | 258.50p | 3199 |
12/07/2010 | 258.50p | 262.00p | 255.00p | 258.50p | 7469 |
09/07/2010 | 258.50p | 260.75p | 258.50p | 258.50p | 6903 |
08/07/2010 | 259.50p | 260.75p | 256.00p | 258.50p | 3226 |
07/07/2010 | 259.50p | 259.50p | 256.00p | 259.50p | 111 |
06/07/2010 | 261.50p | 264.00p | 258.50p | 259.50p | 6685 |
05/07/2010 | 262.50p | 264.00p | 260.00p | 262.50p | 4910 |
02/07/2010 | 263.00p | 263.00p | 261.00p | 262.50p | 732 |
01/07/2010 | 263.00p | 265.00p | 260.25p | 263.00p | 2650 |
30/06/2010 | 270.00p | 270.00p | 264.00p | 264.00p | 13058 |
29/06/2010 | 270.50p | 272.00p | 270.50p | 270.50p | 2401 |
28/06/2010 | 270.50p | 271.95p | 270.50p | 270.50p | 2000 |
25/06/2010 | 271.00p | 272.00p | 269.25p | 271.00p | 1967 |
24/06/2010 | 271.00p | 271.00p | 270.00p | 271.00p | 1394 |
23/06/2010 | 272.50p | 272.50p | 270.00p | 271.00p | 38337 |
22/06/2010 | 271.50p | 271.50p | 271.50p | 271.50p | 0 |
21/06/2010 | 272.50p | 272.50p | 270.00p | 271.50p | 9553 |
18/06/2010 | 273.50p | 273.50p | 270.00p | 272.50p | 11036 |
17/06/2010 | 279.50p | 279.50p | 269.00p | 273.50p | 60428 |
16/06/2010 | 254.50p | 280.88p | 254.50p | 278.50p | 18228 |
15/06/2010 | 247.50p | 252.00p | 247.50p | 250.50p | 4200 |
14/06/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
11/06/2010 | 245.50p | 247.50p | 245.50p | 247.50p | 2900 |
10/06/2010 | 245.00p | 247.00p | 245.00p | 245.50p | 5600 |
09/06/2010 | 242.00p | 247.00p | 242.00p | 245.00p | 54606 |
08/06/2010 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
07/06/2010 | 235.00p | 242.00p | 235.00p | 242.00p | 4237 |
04/06/2010 | 236.50p | 239.00p | 236.50p | 237.50p | 3500 |
03/06/2010 | 236.50p | 237.94p | 235.00p | 236.50p | 4874 |
02/06/2010 | 236.50p | 238.00p | 235.50p | 236.50p | 14034 |
01/06/2010 | 235.50p | 238.00p | 235.50p | 235.50p | 4475 |
28/05/2010 | 235.50p | 237.90p | 235.50p | 235.50p | 500 |
27/05/2010 | 235.00p | 238.00p | 234.47p | 235.50p | 3250 |
26/05/2010 | 236.50p | 240.00p | 235.00p | 236.50p | 2000 |
25/05/2010 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
24/05/2010 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
21/05/2010 | 241.00p | 241.00p | 239.00p | 239.00p | 1940 |
20/05/2010 | 246.00p | 246.00p | 241.00p | 241.00p | 4700 |
19/05/2010 | 246.50p | 246.50p | 246.00p | 246.00p | 0 |
18/05/2010 | 246.50p | 249.50p | 246.50p | 246.50p | 393 |
17/05/2010 | 249.50p | 249.50p | 246.50p | 246.50p | 5988 |
14/05/2010 | 249.50p | 252.86p | 249.50p | 249.50p | 1000 |
13/05/2010 | 250.00p | 250.00p | 248.00p | 249.50p | 303 |
12/05/2010 | 250.00p | 253.00p | 250.00p | 250.00p | 10000 |
11/05/2010 | 251.00p | 251.00p | 247.88p | 250.00p | 1434 |
10/05/2010 | 251.00p | 254.84p | 247.88p | 251.00p | 2700 |
07/05/2010 | 247.50p | 252.00p | 247.50p | 251.00p | 9250 |
06/05/2010 | 248.00p | 248.00p | 247.50p | 248.00p | 0 |
05/05/2010 | 255.50p | 255.50p | 246.00p | 248.00p | 29390 |
04/05/2010 | 255.50p | 257.50p | 253.45p | 255.50p | 3756 |
30/04/2010 | 255.50p | 257.00p | 255.50p | 255.50p | 5000 |
29/04/2010 | 256.50p | 259.51p | 252.00p | 255.50p | 14437 |
28/04/2010 | 259.00p | 259.51p | 256.50p | 256.50p | 6753 |
27/04/2010 | 260.00p | 261.50p | 260.00p | 260.00p | 3625 |
26/04/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
23/04/2010 | 260.00p | 261.00p | 258.00p | 260.00p | 18848 |
22/04/2010 | 261.00p | 261.00p | 259.26p | 260.00p | 6000 |
21/04/2010 | 261.00p | 261.00p | 261.00p | 261.00p | 0 |
20/04/2010 | 261.00p | 261.00p | 261.00p | 261.00p | 0 |
19/04/2010 | 258.50p | 261.00p | 258.50p | 261.00p | 11800 |
16/04/2010 | 256.00p | 260.00p | 255.52p | 258.00p | 8171 |
15/04/2010 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
14/04/2010 | 256.00p | 258.00p | 255.50p | 256.00p | 14110 |
13/04/2010 | 253.00p | 257.80p | 253.00p | 256.00p | 15652 |
12/04/2010 | 253.00p | 258.00p | 253.00p | 256.00p | 11055 |
09/04/2010 | 255.00p | 257.70p | 255.00p | 256.00p | 11274 |
08/04/2010 | 256.50p | 257.00p | 253.90p | 255.00p | 4713 |
07/04/2010 | 255.00p | 257.00p | 255.00p | 256.50p | 19244 |
06/04/2010 | 260.00p | 260.00p | 253.75p | 255.00p | 20049 |
01/04/2010 | 267.00p | 268.00p | 258.35p | 261.50p | 13573 |
31/03/2010 | 266.50p | 269.70p | 264.05p | 267.00p | 3245 |
30/03/2010 | 268.50p | 269.50p | 266.01p | 266.50p | 8050 |
29/03/2010 | 269.50p | 271.75p | 268.00p | 269.50p | 33200 |
26/03/2010 | 270.50p | 272.00p | 268.40p | 269.50p | 20306 |
25/03/2010 | 270.50p | 270.50p | 270.50p | 270.50p | 0 |
24/03/2010 | 273.50p | 273.50p | 269.50p | 270.50p | 8422 |
23/03/2010 | 275.00p | 275.00p | 273.50p | 273.50p | 0 |
22/03/2010 | 273.50p | 275.95p | 273.50p | 273.50p | 1724 |
19/03/2010 | 275.00p | 275.00p | 273.50p | 273.50p | 0 |
18/03/2010 | 273.50p | 278.00p | 273.50p | 275.00p | 4152 |
17/03/2010 | 263.50p | 274.00p | 263.50p | 271.00p | 10185 |
16/03/2010 | 258.50p | 263.50p | 258.50p | 263.50p | 3350 |
15/03/2010 | 262.00p | 262.00p | 256.50p | 258.50p | 38313 |
12/03/2010 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
11/03/2010 | 262.00p | 265.00p | 260.00p | 262.00p | 1741 |
10/03/2010 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
09/03/2010 | 262.00p | 265.00p | 262.00p | 262.00p | 11589 |
08/03/2010 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
*Close Price adjusted for both dividends and splits