Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/08/2010 | 119.50p | 120.50p | 118.50p | 119.25p | 56364 |
26/08/2010 | 122.00p | 122.00p | 120.00p | 120.00p | 108443 |
25/08/2010 | 122.50p | 123.30p | 121.51p | 122.50p | 36061 |
24/08/2010 | 124.25p | 124.50p | 121.50p | 122.50p | 95956 |
23/08/2010 | 124.25p | 124.80p | 123.01p | 124.00p | 12831 |
20/08/2010 | 123.50p | 125.00p | 123.26p | 124.25p | 34762 |
19/08/2010 | 124.50p | 124.99p | 124.25p | 124.25p | 28103 |
18/08/2010 | 125.00p | 126.19p | 123.80p | 124.50p | 81321 |
17/08/2010 | 123.25p | 125.00p | 123.25p | 125.00p | 46319 |
16/08/2010 | 124.00p | 125.00p | 124.00p | 124.50p | 99523 |
13/08/2010 | 124.00p | 125.00p | 123.51p | 124.25p | 48381 |
12/08/2010 | 123.25p | 125.00p | 122.29p | 125.00p | 43253 |
11/08/2010 | 125.50p | 125.50p | 123.25p | 124.25p | 42712 |
10/08/2010 | 125.75p | 125.75p | 124.80p | 125.25p | 39468 |
09/08/2010 | 126.25p | 126.25p | 124.70p | 125.25p | 110524 |
06/08/2010 | 126.25p | 126.25p | 124.26p | 125.25p | 13284 |
05/08/2010 | 126.25p | 126.25p | 123.86p | 126.25p | 82392 |
04/08/2010 | 124.75p | 125.44p | 123.70p | 124.50p | 21406 |
03/08/2010 | 124.75p | 125.44p | 123.62p | 124.75p | 39066 |
02/08/2010 | 125.50p | 125.50p | 123.50p | 124.75p | 20596 |
30/07/2010 | 123.25p | 124.74p | 123.00p | 124.25p | 166485 |
29/07/2010 | 124.00p | 124.75p | 123.55p | 124.25p | 54669 |
28/07/2010 | 124.00p | 124.88p | 123.30p | 124.00p | 87612 |
27/07/2010 | 125.00p | 125.00p | 123.51p | 124.00p | 89805 |
26/07/2010 | 124.50p | 125.00p | 123.00p | 125.00p | 156274 |
23/07/2010 | 122.00p | 124.50p | 121.50p | 122.50p | 186836 |
22/07/2010 | 123.00p | 123.49p | 121.00p | 121.00p | 25786 |
21/07/2010 | 121.00p | 124.00p | 120.00p | 121.25p | 118599 |
20/07/2010 | 120.50p | 121.00p | 118.50p | 120.25p | 116139 |
19/07/2010 | 120.00p | 121.50p | 118.50p | 119.50p | 100872 |
16/07/2010 | 118.25p | 119.90p | 118.00p | 119.25p | 16875 |
15/07/2010 | 120.25p | 120.50p | 119.00p | 119.00p | 58762 |
14/07/2010 | 120.50p | 122.37p | 120.50p | 120.75p | 44947 |
13/07/2010 | 121.50p | 123.00p | 120.12p | 121.75p | 77878 |
12/07/2010 | 120.00p | 122.25p | 118.00p | 121.50p | 80125 |
09/07/2010 | 118.00p | 121.75p | 116.50p | 121.75p | 54305 |
08/07/2010 | 117.00p | 119.00p | 116.53p | 117.00p | 116153 |
07/07/2010 | 114.00p | 117.00p | 112.11p | 116.00p | 81741 |
06/07/2010 | 111.50p | 115.50p | 110.65p | 113.50p | 219906 |
05/07/2010 | 111.00p | 112.00p | 109.00p | 111.00p | 95851 |
02/07/2010 | 110.00p | 112.00p | 109.11p | 110.00p | 87010 |
01/07/2010 | 112.50p | 114.25p | 110.02p | 111.25p | 48029 |
30/06/2010 | 116.00p | 118.85p | 116.00p | 117.00p | 122964 |
29/06/2010 | 121.00p | 122.85p | 118.70p | 119.00p | 126556 |
28/06/2010 | 124.00p | 124.00p | 122.26p | 122.50p | 70949 |
25/06/2010 | 125.50p | 125.50p | 124.00p | 124.00p | 177681 |
24/06/2010 | 127.00p | 127.00p | 125.25p | 125.50p | 71714 |
23/06/2010 | 126.00p | 128.75p | 125.25p | 126.00p | 35867 |
22/06/2010 | 128.00p | 128.36p | 126.50p | 127.25p | 136008 |
21/06/2010 | 123.75p | 128.30p | 123.75p | 127.50p | 86323 |
18/06/2010 | 123.75p | 126.49p | 123.75p | 123.75p | 46338 |
17/06/2010 | 125.25p | 127.85p | 124.50p | 125.50p | 103634 |
16/06/2010 | 125.00p | 126.00p | 124.04p | 125.50p | 77530 |
15/06/2010 | 124.50p | 124.74p | 120.25p | 124.00p | 55255 |
14/06/2010 | 124.50p | 124.75p | 122.00p | 124.75p | 82369 |
11/06/2010 | 122.25p | 124.15p | 120.75p | 122.00p | 16335 |
10/06/2010 | 121.50p | 123.75p | 120.75p | 122.25p | 43659 |
09/06/2010 | 122.50p | 123.50p | 121.10p | 122.00p | 53183 |
08/06/2010 | 122.00p | 122.90p | 122.00p | 122.25p | 17228 |
07/06/2010 | 126.00p | 126.50p | 122.25p | 122.75p | 71761 |
04/06/2010 | 128.00p | 131.65p | 126.69p | 127.50p | 96058 |
03/06/2010 | 130.00p | 131.88p | 129.02p | 129.25p | 299319 |
02/06/2010 | 128.00p | 135.00p | 127.19p | 129.25p | 138124 |
01/06/2010 | 128.50p | 129.49p | 125.50p | 129.00p | 164046 |
28/05/2010 | 125.50p | 128.00p | 124.70p | 127.75p | 94712 |
27/05/2010 | 121.50p | 125.00p | 120.00p | 124.50p | 110884 |
26/05/2010 | 120.00p | 123.00p | 120.00p | 122.25p | 60453 |
25/05/2010 | 120.00p | 121.22p | 118.63p | 119.25p | 84931 |
24/05/2010 | 123.25p | 124.00p | 121.65p | 124.00p | 74261 |
21/05/2010 | 123.00p | 123.86p | 120.75p | 121.50p | 111709 |
20/05/2010 | 129.50p | 129.50p | 122.75p | 122.75p | 150158 |
19/05/2010 | 130.75p | 131.99p | 127.51p | 128.50p | 150326 |
18/05/2010 | 134.00p | 136.00p | 133.00p | 133.75p | 144689 |
17/05/2010 | 131.00p | 134.00p | 130.88p | 132.75p | 68313 |
14/05/2010 | 133.00p | 134.87p | 132.50p | 132.50p | 48414 |
13/05/2010 | 135.00p | 135.00p | 132.51p | 133.25p | 40140 |
12/05/2010 | 129.75p | 132.87p | 129.62p | 132.75p | 112069 |
11/05/2010 | 130.00p | 130.88p | 128.25p | 129.50p | 81548 |
10/05/2010 | 128.75p | 132.40p | 128.20p | 130.75p | 138889 |
07/05/2010 | 124.25p | 126.90p | 124.00p | 124.75p | 155337 |
06/05/2010 | 127.75p | 130.00p | 126.38p | 128.00p | 103657 |
05/05/2010 | 129.25p | 130.60p | 126.25p | 127.50p | 120998 |
04/05/2010 | 133.00p | 137.80p | 129.00p | 131.00p | 132672 |
30/04/2010 | 139.00p | 139.36p | 135.14p | 137.00p | 95588 |
29/04/2010 | 137.00p | 138.86p | 135.55p | 137.25p | 67738 |
28/04/2010 | 136.00p | 139.25p | 134.63p | 135.75p | 83881 |
27/04/2010 | 138.00p | 141.49p | 137.00p | 137.00p | 53347 |
26/04/2010 | 142.00p | 142.00p | 139.00p | 142.00p | 127535 |
23/04/2010 | 138.00p | 141.75p | 137.64p | 141.75p | 205268 |
22/04/2010 | 143.50p | 143.50p | 137.00p | 137.00p | 82050 |
21/04/2010 | 143.50p | 143.50p | 140.75p | 140.75p | 122180 |
20/04/2010 | 142.50p | 143.50p | 141.00p | 141.00p | 110148 |
19/04/2010 | 142.50p | 142.50p | 139.75p | 139.75p | 85948 |
16/04/2010 | 146.50p | 146.50p | 140.25p | 140.25p | 66633 |
15/04/2010 | 147.00p | 147.00p | 143.75p | 143.75p | 84191 |
14/04/2010 | 148.00p | 148.00p | 144.00p | 144.00p | 90335 |
13/04/2010 | 148.00p | 148.00p | 144.00p | 144.50p | 151223 |
12/04/2010 | 147.00p | 147.50p | 144.50p | 145.50p | 95611 |
09/04/2010 | 145.50p | 145.50p | 143.51p | 145.00p | 85455 |
08/04/2010 | 145.00p | 145.00p | 141.00p | 141.00p | 110215 |
07/04/2010 | 146.00p | 149.00p | 144.50p | 144.50p | 148850 |
06/04/2010 | 146.00p | 149.00p | 144.50p | 147.00p | 99306 |
01/04/2010 | 144.50p | 144.50p | 142.00p | 143.25p | 47704 |
31/03/2010 | 143.50p | 143.50p | 141.70p | 142.75p | 114784 |
30/03/2010 | 144.00p | 144.00p | 142.01p | 142.75p | 132907 |
29/03/2010 | 140.50p | 143.25p | 140.50p | 141.50p | 68708 |
26/03/2010 | 140.75p | 141.50p | 140.25p | 140.75p | 73080 |
25/03/2010 | 140.00p | 141.50p | 137.01p | 140.75p | 113614 |
24/03/2010 | 137.00p | 138.00p | 136.00p | 137.25p | 88892 |
23/03/2010 | 137.00p | 138.84p | 134.80p | 137.00p | 54468 |
22/03/2010 | 135.00p | 137.75p | 134.75p | 136.50p | 71207 |
19/03/2010 | 136.00p | 137.75p | 135.10p | 137.00p | 76833 |
18/03/2010 | 134.00p | 135.64p | 134.00p | 135.50p | 192922 |
17/03/2010 | 135.00p | 135.86p | 133.50p | 135.00p | 147153 |
16/03/2010 | 132.00p | 134.50p | 132.00p | 134.50p | 61742 |
15/03/2010 | 133.00p | 134.00p | 131.50p | 133.00p | 61898 |
12/03/2010 | 132.00p | 134.00p | 131.00p | 134.00p | 43070 |
11/03/2010 | 132.00p | 135.00p | 132.00p | 134.00p | 52354 |
10/03/2010 | 135.50p | 135.50p | 132.00p | 135.50p | 41321 |
09/03/2010 | 133.00p | 135.00p | 132.00p | 133.75p | 51584 |
08/03/2010 | 134.50p | 135.25p | 134.01p | 134.75p | 67658 |
05/03/2010 | 134.50p | 135.90p | 133.00p | 135.00p | 36532 |
04/03/2010 | 134.00p | 135.90p | 133.20p | 134.00p | 30897 |
03/03/2010 | 134.00p | 135.00p | 134.00p | 134.00p | 25130 |
02/03/2010 | 132.50p | 134.50p | 130.32p | 134.00p | 82393 |
01/03/2010 | 126.50p | 129.74p | 125.50p | 128.50p | 77214 |
26/02/2010 | 123.00p | 125.50p | 123.00p | 123.50p | 46858 |
25/02/2010 | 125.50p | 125.50p | 120.60p | 121.75p | 78590 |
24/02/2010 | 124.00p | 124.99p | 123.00p | 124.25p | 33975 |
23/02/2010 | 126.25p | 127.40p | 123.00p | 124.25p | 159724 |
22/02/2010 | 123.50p | 126.99p | 123.50p | 125.50p | 158994 |
19/02/2010 | 121.00p | 121.50p | 119.75p | 120.75p | 118223 |
18/02/2010 | 120.50p | 120.75p | 119.88p | 120.50p | 100975 |
17/02/2010 | 122.50p | 122.50p | 120.50p | 121.00p | 101922 |
16/02/2010 | 122.00p | 123.00p | 119.00p | 121.50p | 187353 |
15/02/2010 | 120.00p | 121.00p | 119.75p | 120.50p | 83844 |
12/02/2010 | 120.50p | 121.74p | 118.50p | 119.50p | 121750 |
11/02/2010 | 121.75p | 121.75p | 119.73p | 120.75p | 109120 |
10/02/2010 | 119.00p | 121.50p | 118.00p | 119.75p | 91300 |
09/02/2010 | 119.00p | 119.90p | 118.50p | 119.25p | 81133 |
08/02/2010 | 119.75p | 120.25p | 117.73p | 119.00p | 84250 |
05/02/2010 | 120.00p | 120.80p | 117.00p | 117.50p | 225069 |
04/02/2010 | 124.00p | 125.50p | 119.00p | 119.75p | 163232 |
03/02/2010 | 125.00p | 125.00p | 123.50p | 125.00p | 48734 |
02/02/2010 | 123.25p | 123.50p | 122.75p | 123.00p | 174072 |
01/02/2010 | 122.75p | 123.00p | 121.45p | 122.25p | 127377 |
29/01/2010 | 119.75p | 123.62p | 119.50p | 122.25p | 74090 |
28/01/2010 | 123.25p | 126.12p | 120.00p | 121.00p | 58635 |
27/01/2010 | 123.00p | 124.00p | 122.00p | 123.50p | 108681 |
26/01/2010 | 124.50p | 124.75p | 121.00p | 123.00p | 140455 |
25/01/2010 | 127.75p | 127.75p | 124.50p | 125.00p | 131928 |
22/01/2010 | 126.75p | 129.00p | 125.00p | 127.75p | 62229 |
21/01/2010 | 130.50p | 130.50p | 126.75p | 128.00p | 90193 |
20/01/2010 | 134.00p | 136.25p | 130.50p | 131.50p | 146859 |
19/01/2010 | 135.00p | 136.00p | 133.88p | 134.50p | 107864 |
18/01/2010 | 134.00p | 136.50p | 133.75p | 134.50p | 79056 |
15/01/2010 | 135.50p | 137.25p | 134.01p | 135.50p | 54505 |
14/01/2010 | 135.25p | 137.25p | 134.30p | 135.50p | 43111 |
13/01/2010 | 135.00p | 136.00p | 133.50p | 135.25p | 78090 |
12/01/2010 | 137.50p | 137.50p | 135.00p | 135.25p | 116708 |
11/01/2010 | 136.50p | 137.50p | 136.25p | 137.00p | 147610 |
08/01/2010 | 135.00p | 137.00p | 134.79p | 136.00p | 136480 |
07/01/2010 | 133.00p | 135.50p | 132.00p | 134.25p | 94499 |
06/01/2010 | 131.00p | 132.99p | 130.00p | 132.25p | 92587 |
05/01/2010 | 129.50p | 131.00p | 129.50p | 130.25p | 60199 |
04/01/2010 | 128.50p | 129.50p | 127.50p | 128.75p | 81744 |
31/12/2009 | 128.50p | 128.50p | 127.25p | 127.25p | 30091 |
30/12/2009 | 126.50p | 128.50p | 126.50p | 127.25p | 45814 |
29/12/2009 | 126.50p | 127.40p | 126.25p | 126.25p | 12050 |
24/12/2009 | 125.50p | 126.49p | 125.50p | 125.50p | 77644 |
23/12/2009 | 125.00p | 126.50p | 122.51p | 125.50p | 108287 |
22/12/2009 | 124.00p | 125.00p | 121.50p | 123.00p | 129263 |
21/12/2009 | 122.00p | 123.90p | 120.00p | 122.25p | 100536 |
18/12/2009 | 122.00p | 123.00p | 119.50p | 119.50p | 39950 |
17/12/2009 | 121.50p | 123.00p | 121.25p | 121.25p | 32622 |
16/12/2009 | 122.00p | 123.00p | 120.51p | 121.50p | 44945 |
15/12/2009 | 123.00p | 126.00p | 121.50p | 122.00p | 69407 |
14/12/2009 | 122.00p | 123.00p | 120.00p | 120.25p | 80188 |
11/12/2009 | 121.00p | 121.00p | 118.75p | 120.50p | 90482 |
10/12/2009 | 119.25p | 121.00p | 117.75p | 119.75p | 62378 |
09/12/2009 | 117.75p | 121.00p | 117.75p | 119.25p | 118517 |
08/12/2009 | 120.00p | 120.49p | 116.75p | 119.00p | 79448 |
07/12/2009 | 118.50p | 120.40p | 116.50p | 118.25p | 56376 |
04/12/2009 | 118.00p | 120.40p | 117.10p | 119.25p | 65442 |
03/12/2009 | 118.00p | 120.50p | 118.00p | 118.00p | 39134 |
02/12/2009 | 119.50p | 121.00p | 116.00p | 119.50p | 142617 |
01/12/2009 | 120.50p | 121.50p | 120.10p | 120.75p | 101867 |
30/11/2009 | 120.00p | 121.49p | 118.00p | 119.75p | 62199 |
27/11/2009 | 117.50p | 120.00p | 116.80p | 119.00p | 47217 |
26/11/2009 | 120.00p | 121.75p | 118.00p | 118.00p | 51762 |
25/11/2009 | 120.00p | 122.75p | 119.50p | 122.25p | 83588 |
24/11/2009 | 121.25p | 121.50p | 119.62p | 120.75p | 80100 |
23/11/2009 | 121.00p | 122.38p | 118.50p | 121.25p | 66995 |
20/11/2009 | 121.00p | 122.88p | 119.00p | 119.00p | 86071 |
19/11/2009 | 124.00p | 124.00p | 121.01p | 122.00p | 77775 |
18/11/2009 | 123.50p | 124.00p | 121.01p | 123.25p | 72168 |
17/11/2009 | 123.00p | 123.75p | 121.51p | 122.25p | 42379 |
16/11/2009 | 122.00p | 124.37p | 122.00p | 123.00p | 57329 |
13/11/2009 | 123.50p | 124.50p | 122.62p | 123.00p | 17014 |
12/11/2009 | 122.50p | 124.99p | 122.50p | 123.50p | 90025 |
*Close Price adjusted for both dividends and splits