Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/12/2010 | 582.50p | 582.50p | 580.00p | 580.00p | 0 |
30/11/2010 | 580.00p | 582.50p | 570.00p | 582.50p | 9200 |
29/11/2010 | 572.50p | 572.50p | 570.00p | 570.00p | 0 |
26/11/2010 | 580.00p | 580.00p | 571.35p | 572.50p | 5000 |
25/11/2010 | 565.00p | 580.00p | 565.00p | 580.00p | 4626 |
24/11/2010 | 545.00p | 545.00p | 531.00p | 545.00p | 2700 |
23/11/2010 | 545.00p | 555.00p | 545.00p | 545.00p | 800 |
22/11/2010 | 542.50p | 550.00p | 531.50p | 545.00p | 2425 |
19/11/2010 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
18/11/2010 | 545.00p | 545.00p | 530.99p | 542.50p | 500 |
17/11/2010 | 547.50p | 549.00p | 541.80p | 545.00p | 3100 |
16/11/2010 | 550.00p | 560.00p | 541.35p | 547.50p | 3510 |
15/11/2010 | 552.50p | 554.80p | 543.20p | 550.00p | 2814 |
12/11/2010 | 552.50p | 552.50p | 543.00p | 552.50p | 910 |
11/11/2010 | 552.50p | 552.50p | 552.50p | 552.50p | 0 |
10/11/2010 | 560.00p | 562.50p | 552.50p | 552.50p | 5900 |
09/11/2010 | 552.50p | 560.00p | 552.50p | 560.00p | 600 |
08/11/2010 | 550.00p | 560.00p | 550.00p | 552.50p | 2901 |
05/11/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 20 |
04/11/2010 | 550.50p | 557.85p | 550.00p | 550.00p | 7295 |
03/11/2010 | 543.00p | 548.00p | 543.00p | 543.00p | 910 |
02/11/2010 | 537.50p | 548.85p | 537.50p | 543.00p | 1475 |
01/11/2010 | 535.00p | 538.90p | 535.00p | 537.50p | 1000 |
29/10/2010 | 535.00p | 535.00p | 531.00p | 535.00p | 1000 |
28/10/2010 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
27/10/2010 | 540.00p | 540.00p | 530.10p | 535.00p | 3380 |
26/10/2010 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
25/10/2010 | 530.00p | 537.00p | 530.00p | 535.00p | 1025 |
22/10/2010 | 535.00p | 535.00p | 523.00p | 530.00p | 14800 |
21/10/2010 | 531.00p | 535.00p | 530.00p | 535.00p | 440 |
20/10/2010 | 540.00p | 540.00p | 531.00p | 531.00p | 1475 |
19/10/2010 | 535.00p | 535.00p | 530.50p | 532.50p | 3000 |
18/10/2010 | 535.00p | 535.00p | 535.00p | 535.00p | 2614 |
15/10/2010 | 533.50p | 535.00p | 533.50p | 535.00p | 0 |
14/10/2010 | 532.00p | 533.50p | 527.00p | 533.50p | 19396 |
13/10/2010 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
12/10/2010 | 532.50p | 537.50p | 531.50p | 535.00p | 2350 |
11/10/2010 | 535.00p | 535.00p | 530.00p | 532.50p | 5000 |
08/10/2010 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
07/10/2010 | 535.00p | 535.00p | 531.50p | 535.00p | 2250 |
06/10/2010 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
05/10/2010 | 535.00p | 537.50p | 535.00p | 535.00p | 825 |
04/10/2010 | 535.00p | 537.50p | 535.00p | 535.00p | 1870 |
01/10/2010 | 535.00p | 535.00p | 532.10p | 535.00p | 1550 |
30/09/2010 | 535.00p | 540.00p | 530.10p | 535.00p | 10400 |
29/09/2010 | 535.00p | 537.50p | 533.00p | 535.00p | 2850 |
28/09/2010 | 533.50p | 538.00p | 532.00p | 535.00p | 3437 |
27/09/2010 | 535.00p | 537.00p | 531.00p | 533.50p | 1300 |
24/09/2010 | 530.00p | 535.00p | 530.00p | 535.00p | 6237 |
23/09/2010 | 530.00p | 538.00p | 530.00p | 534.00p | 4240 |
22/09/2010 | 535.00p | 537.00p | 532.50p | 532.50p | 505 |
21/09/2010 | 535.00p | 537.00p | 530.30p | 535.00p | 2740 |
20/09/2010 | 530.00p | 537.00p | 530.00p | 535.00p | 4500 |
17/09/2010 | 532.50p | 536.00p | 527.00p | 532.50p | 3390 |
16/09/2010 | 532.50p | 536.00p | 530.00p | 532.50p | 21050 |
15/09/2010 | 530.00p | 535.00p | 529.13p | 532.50p | 752 |
14/09/2010 | 525.00p | 530.00p | 525.00p | 530.00p | 232 |
13/09/2010 | 527.50p | 533.00p | 522.50p | 525.00p | 5982 |
10/09/2010 | 535.00p | 535.00p | 523.62p | 527.50p | 4624 |
09/09/2010 | 526.00p | 544.00p | 526.00p | 540.00p | 1200 |
08/09/2010 | 530.50p | 530.50p | 526.00p | 526.00p | 15191 |
07/09/2010 | 530.50p | 530.50p | 530.00p | 530.00p | 224 |
06/09/2010 | 537.50p | 546.00p | 531.50p | 540.00p | 15 |
03/09/2010 | 537.50p | 537.50p | 531.00p | 537.50p | 1300 |
02/09/2010 | 537.50p | 546.00p | 535.00p | 537.50p | 3850 |
01/09/2010 | 545.00p | 545.00p | 537.50p | 537.50p | 8209 |
31/08/2010 | 537.50p | 545.00p | 535.00p | 535.00p | 1300 |
27/08/2010 | 536.00p | 537.50p | 536.00p | 537.50p | 404 |
26/08/2010 | 537.50p | 537.50p | 532.50p | 532.50p | 0 |
25/08/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
24/08/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
23/08/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
20/08/2010 | 532.50p | 540.00p | 532.50p | 537.50p | 7000 |
19/08/2010 | 532.50p | 535.00p | 532.50p | 532.50p | 5000 |
18/08/2010 | 536.50p | 536.50p | 532.50p | 532.50p | 0 |
17/08/2010 | 532.50p | 536.50p | 530.55p | 536.50p | 500 |
16/08/2010 | 540.00p | 540.00p | 525.00p | 532.50p | 3615 |
13/08/2010 | 530.00p | 535.00p | 530.00p | 530.00p | 1550 |
12/08/2010 | 525.00p | 535.00p | 525.00p | 530.00p | 3220 |
11/08/2010 | 520.00p | 541.50p | 520.00p | 525.00p | 1380 |
10/08/2010 | 520.00p | 520.00p | 520.00p | 520.00p | 15 |
09/08/2010 | 530.00p | 536.00p | 526.04p | 533.00p | 10135 |
06/08/2010 | 530.00p | 540.00p | 523.20p | 530.00p | 5119 |
05/08/2010 | 530.00p | 545.00p | 530.00p | 530.00p | 3425 |
04/08/2010 | 540.00p | 540.00p | 531.20p | 540.00p | 3250 |
03/08/2010 | 540.00p | 547.00p | 533.20p | 540.00p | 681 |
02/08/2010 | 540.50p | 540.90p | 540.00p | 540.00p | 3215 |
30/07/2010 | 540.50p | 540.50p | 540.50p | 540.50p | 0 |
29/07/2010 | 540.00p | 540.50p | 540.00p | 540.50p | 810 |
28/07/2010 | 537.50p | 549.50p | 532.00p | 540.00p | 3700 |
27/07/2010 | 537.50p | 548.30p | 537.50p | 537.50p | 936 |
26/07/2010 | 530.00p | 537.50p | 530.00p | 537.50p | 660 |
23/07/2010 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
22/07/2010 | 527.50p | 539.00p | 523.00p | 530.00p | 5238 |
21/07/2010 | 522.50p | 532.25p | 520.00p | 527.50p | 203750 |
20/07/2010 | 515.50p | 522.91p | 515.50p | 522.50p | 600 |
19/07/2010 | 506.00p | 515.50p | 506.00p | 515.50p | 600 |
16/07/2010 | 515.00p | 538.75p | 510.00p | 513.00p | 10940 |
15/07/2010 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
14/07/2010 | 515.00p | 535.00p | 510.00p | 527.50p | 9802 |
13/07/2010 | 520.00p | 538.75p | 520.00p | 522.50p | 136 |
12/07/2010 | 520.00p | 527.00p | 512.00p | 520.00p | 2400 |
09/07/2010 | 520.00p | 526.00p | 509.71p | 520.00p | 3947 |
08/07/2010 | 515.00p | 524.00p | 500.00p | 520.00p | 8454 |
07/07/2010 | 515.00p | 524.00p | 502.00p | 515.00p | 1063 |
06/07/2010 | 510.00p | 524.00p | 510.00p | 515.00p | 210 |
05/07/2010 | 517.00p | 517.00p | 510.00p | 510.00p | 375 |
02/07/2010 | 520.00p | 520.00p | 517.00p | 517.00p | 1000 |
01/07/2010 | 530.00p | 534.50p | 530.00p | 530.00p | 1696 |
30/06/2010 | 530.00p | 530.00p | 520.23p | 530.00p | 1573 |
29/06/2010 | 522.50p | 535.80p | 522.00p | 530.00p | 3516 |
28/06/2010 | 522.50p | 530.00p | 522.50p | 522.50p | 918 |
25/06/2010 | 525.00p | 525.00p | 517.00p | 522.50p | 1800 |
24/06/2010 | 521.50p | 529.12p | 521.50p | 525.00p | 2960 |
23/06/2010 | 510.00p | 524.80p | 510.00p | 521.50p | 340 |
22/06/2010 | 515.00p | 515.00p | 505.00p | 510.00p | 2280 |
21/06/2010 | 507.00p | 515.00p | 498.00p | 515.00p | 22715 |
18/06/2010 | 520.00p | 530.00p | 513.00p | 522.50p | 5730 |
17/06/2010 | 537.50p | 537.50p | 520.00p | 520.00p | 4730 |
16/06/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
15/06/2010 | 537.50p | 537.50p | 527.00p | 537.50p | 2000 |
14/06/2010 | 537.50p | 546.00p | 525.25p | 537.50p | 3660 |
11/06/2010 | 544.00p | 548.86p | 537.50p | 537.50p | 4760 |
10/06/2010 | 543.50p | 545.00p | 537.50p | 544.00p | 4750 |
09/06/2010 | 543.50p | 550.00p | 543.50p | 543.50p | 400 |
08/06/2010 | 550.00p | 552.00p | 531.10p | 543.50p | 12061 |
07/06/2010 | 537.50p | 548.80p | 525.25p | 540.00p | 2277 |
04/06/2010 | 537.50p | 547.50p | 537.50p | 537.50p | 88 |
03/06/2010 | 520.00p | 549.32p | 520.00p | 537.50p | 1400 |
02/06/2010 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
01/06/2010 | 520.00p | 527.00p | 520.00p | 520.00p | 325 |
28/05/2010 | 513.50p | 520.00p | 513.50p | 520.00p | 2000 |
27/05/2010 | 513.50p | 515.97p | 513.50p | 513.50p | 1647 |
26/05/2010 | 513.50p | 515.97p | 513.50p | 513.50p | 200 |
25/05/2010 | 522.50p | 522.50p | 510.00p | 513.50p | 2150 |
24/05/2010 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
21/05/2010 | 527.50p | 528.00p | 517.00p | 522.50p | 2275 |
20/05/2010 | 527.50p | 533.50p | 525.00p | 527.50p | 4005 |
19/05/2010 | 525.00p | 532.00p | 525.00p | 527.50p | 2100 |
18/05/2010 | 527.50p | 527.50p | 525.00p | 525.00p | 0 |
17/05/2010 | 522.50p | 528.75p | 516.00p | 527.50p | 3200 |
14/05/2010 | 522.50p | 528.00p | 522.50p | 522.50p | 1000 |
13/05/2010 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
12/05/2010 | 527.50p | 527.50p | 511.00p | 522.50p | 800 |
11/05/2010 | 525.00p | 527.50p | 525.00p | 527.50p | 0 |
10/05/2010 | 516.00p | 529.75p | 511.00p | 525.00p | 22218 |
07/05/2010 | 513.50p | 519.42p | 501.93p | 516.00p | 3815 |
06/05/2010 | 516.00p | 516.00p | 507.00p | 513.50p | 801878 |
05/05/2010 | 522.50p | 522.50p | 510.75p | 516.00p | 1950 |
04/05/2010 | 527.50p | 529.00p | 513.00p | 522.50p | 7700 |
30/04/2010 | 546.00p | 546.00p | 528.00p | 539.00p | 4428 |
29/04/2010 | 553.00p | 553.00p | 553.00p | 553.00p | 0 |
28/04/2010 | 550.00p | 553.00p | 550.00p | 553.00p | 3285 |
27/04/2010 | 567.50p | 580.00p | 560.00p | 560.00p | 5675 |
26/04/2010 | 555.00p | 574.75p | 555.00p | 567.50p | 4869 |
23/04/2010 | 541.50p | 548.50p | 534.75p | 548.50p | 5600 |
22/04/2010 | 523.75p | 525.00p | 522.50p | 522.50p | 2005 |
21/04/2010 | 517.50p | 523.75p | 508.50p | 517.50p | 1775 |
20/04/2010 | 517.50p | 527.00p | 510.00p | 517.50p | 4300 |
19/04/2010 | 510.00p | 517.50p | 510.00p | 517.50p | 1000 |
16/04/2010 | 510.00p | 520.00p | 510.00p | 510.00p | 1500 |
15/04/2010 | 520.00p | 520.00p | 500.00p | 510.00p | 1500 |
14/04/2010 | 510.00p | 514.50p | 510.00p | 510.00p | 5000 |
13/04/2010 | 510.00p | 510.00p | 502.00p | 510.00p | 340 |
12/04/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
09/04/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
08/04/2010 | 510.00p | 515.00p | 500.00p | 510.00p | 30162 |
07/04/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
06/04/2010 | 510.00p | 510.00p | 502.00p | 510.00p | 100 |
01/04/2010 | 510.00p | 515.00p | 510.00p | 510.00p | 1000 |
31/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
30/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
29/03/2010 | 510.00p | 510.00p | 505.00p | 510.00p | 4300 |
26/03/2010 | 510.00p | 510.00p | 499.88p | 510.00p | 1100 |
25/03/2010 | 510.00p | 515.00p | 510.00p | 510.00p | 5300 |
24/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 7500 |
23/03/2010 | 510.00p | 510.00p | 505.00p | 510.00p | 1520 |
22/03/2010 | 510.00p | 515.00p | 510.00p | 510.00p | 2950 |
19/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 14160 |
18/03/2010 | 510.00p | 510.00p | 500.50p | 510.00p | 15020 |
17/03/2010 | 510.00p | 510.00p | 502.00p | 510.00p | 7100 |
16/03/2010 | 512.50p | 512.50p | 500.00p | 510.00p | 130000 |
15/03/2010 | 502.00p | 512.50p | 500.00p | 512.50p | 31957 |
12/03/2010 | 508.50p | 518.00p | 508.50p | 513.50p | 1150 |
11/03/2010 | 505.50p | 512.00p | 505.50p | 508.50p | 1500 |
10/03/2010 | 510.00p | 510.00p | 501.00p | 508.00p | 7508 |
09/03/2010 | 502.00p | 520.00p | 499.00p | 510.00p | 3490 |
08/03/2010 | 500.00p | 508.00p | 495.00p | 502.00p | 6920 |
05/03/2010 | 495.00p | 495.00p | 492.50p | 495.00p | 162 |
04/03/2010 | 495.00p | 500.00p | 495.00p | 495.00p | 50 |
03/03/2010 | 495.00p | 499.50p | 495.00p | 495.00p | 2000 |
02/03/2010 | 493.00p | 498.70p | 492.00p | 495.00p | 885 |
01/03/2010 | 492.50p | 496.50p | 485.00p | 493.00p | 201940 |
26/02/2010 | 492.50p | 496.50p | 491.00p | 492.50p | 5585 |
25/02/2010 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
24/02/2010 | 492.50p | 496.50p | 488.00p | 492.50p | 1200 |
23/02/2010 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
22/02/2010 | 492.50p | 496.50p | 488.50p | 492.50p | 1700 |
19/02/2010 | 493.50p | 493.50p | 492.50p | 492.50p | 0 |
18/02/2010 | 492.50p | 498.31p | 485.00p | 493.50p | 100750 |
*Close Price adjusted for both dividends and splits