Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2010 | 113.75p | 115.00p | 113.50p | 115.00p | 55296 |
08/09/2010 | 114.25p | 114.50p | 113.38p | 114.50p | 573136 |
07/09/2010 | 110.75p | 112.75p | 110.00p | 112.75p | 3168778 |
06/09/2010 | 110.50p | 111.49p | 110.00p | 110.50p | 15093 |
03/09/2010 | 110.00p | 112.00p | 108.50p | 108.50p | 7387 |
02/09/2010 | 114.50p | 114.75p | 110.00p | 110.00p | 7111 |
01/09/2010 | 110.50p | 113.50p | 110.50p | 110.50p | 5661 |
31/08/2010 | 111.00p | 112.75p | 110.00p | 110.50p | 13197 |
27/08/2010 | 110.50p | 113.22p | 110.00p | 110.50p | 3531 |
26/08/2010 | 113.25p | 113.25p | 109.37p | 112.00p | 11859 |
25/08/2010 | 114.00p | 114.53p | 112.00p | 113.25p | 200065 |
24/08/2010 | 113.75p | 114.00p | 110.53p | 114.00p | 11363 |
23/08/2010 | 113.25p | 115.24p | 112.41p | 113.75p | 29015 |
20/08/2010 | 113.00p | 113.00p | 111.00p | 111.00p | 14262 |
19/08/2010 | 113.00p | 113.00p | 111.25p | 111.25p | 59803 |
18/08/2010 | 112.00p | 114.51p | 110.03p | 111.50p | 35710 |
17/08/2010 | 112.25p | 113.00p | 111.49p | 113.00p | 33339 |
16/08/2010 | 115.00p | 116.14p | 111.00p | 115.50p | 42762 |
13/08/2010 | 117.00p | 117.00p | 115.00p | 116.00p | 7036 |
12/08/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
11/08/2010 | 117.00p | 118.00p | 117.00p | 118.00p | 285 |
10/08/2010 | 118.00p | 118.00p | 117.00p | 117.50p | 6295 |
09/08/2010 | 121.00p | 121.00p | 118.75p | 119.00p | 4000 |
06/08/2010 | 126.50p | 126.50p | 123.75p | 123.75p | 0 |
05/08/2010 | 126.50p | 127.00p | 122.83p | 126.50p | 9959 |
04/08/2010 | 125.00p | 125.00p | 122.50p | 124.75p | 3952 |
03/08/2010 | 122.75p | 125.25p | 122.50p | 125.25p | 4000 |
02/08/2010 | 123.75p | 126.50p | 123.25p | 126.50p | 38758 |
30/07/2010 | 118.75p | 124.00p | 116.73p | 124.00p | 144225 |
29/07/2010 | 113.00p | 118.00p | 113.00p | 115.75p | 22400 |
28/07/2010 | 114.00p | 114.10p | 114.00p | 114.00p | 2533 |
27/07/2010 | 114.00p | 114.00p | 114.00p | 114.00p | 4663 |
26/07/2010 | 115.50p | 115.75p | 115.00p | 115.00p | 301 |
23/07/2010 | 116.00p | 116.00p | 114.72p | 115.50p | 17962 |
22/07/2010 | 114.75p | 114.75p | 112.95p | 114.00p | 6872 |
21/07/2010 | 115.00p | 115.97p | 115.00p | 115.00p | 5413 |
20/07/2010 | 115.00p | 115.25p | 114.00p | 114.50p | 66416 |
19/07/2010 | 113.50p | 113.50p | 113.25p | 113.25p | 3125 |
16/07/2010 | 113.00p | 113.50p | 113.00p | 113.50p | 4000 |
15/07/2010 | 116.00p | 116.65p | 115.40p | 116.00p | 12717 |
14/07/2010 | 116.00p | 116.00p | 114.26p | 116.00p | 13047 |
13/07/2010 | 113.75p | 116.00p | 113.75p | 116.00p | 2345 |
12/07/2010 | 113.75p | 113.75p | 113.75p | 113.75p | 5107 |
09/07/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 11872 |
08/07/2010 | 114.50p | 116.00p | 114.00p | 114.00p | 83448 |
07/07/2010 | 115.00p | 116.00p | 115.00p | 115.50p | 5157 |
06/07/2010 | 115.50p | 116.00p | 115.06p | 115.50p | 17217 |
05/07/2010 | 115.50p | 116.25p | 114.21p | 115.75p | 9976 |
02/07/2010 | 115.00p | 115.50p | 115.00p | 115.50p | 21212 |
01/07/2010 | 114.00p | 115.50p | 113.50p | 115.00p | 116636 |
30/06/2010 | 112.50p | 115.00p | 112.50p | 113.25p | 46821 |
29/06/2010 | 111.50p | 112.00p | 110.50p | 110.50p | 40759 |
28/06/2010 | 110.00p | 112.50p | 110.00p | 112.50p | 11763 |
25/06/2010 | 112.00p | 112.48p | 111.25p | 111.25p | 484 |
24/06/2010 | 112.00p | 113.29p | 110.29p | 112.00p | 15538 |
23/06/2010 | 111.00p | 111.25p | 110.50p | 110.50p | 8000 |
22/06/2010 | 110.00p | 111.25p | 110.00p | 111.00p | 26598 |
21/06/2010 | 111.00p | 112.75p | 110.00p | 110.00p | 72320 |
18/06/2010 | 117.00p | 117.00p | 112.00p | 112.00p | 285214 |
17/06/2010 | 113.75p | 117.00p | 113.50p | 113.50p | 19959 |
16/06/2010 | 113.50p | 116.00p | 113.50p | 116.00p | 5467 |
15/06/2010 | 115.00p | 115.75p | 112.50p | 115.75p | 164627 |
14/06/2010 | 113.50p | 115.50p | 113.50p | 115.50p | 7813 |
11/06/2010 | 116.50p | 116.50p | 113.52p | 114.75p | 2905 |
10/06/2010 | 115.50p | 116.50p | 115.11p | 116.50p | 200825 |
09/06/2010 | 112.75p | 115.50p | 112.00p | 115.50p | 174058 |
08/06/2010 | 112.00p | 113.92p | 111.73p | 112.00p | 14339 |
07/06/2010 | 114.00p | 114.00p | 109.75p | 109.75p | 0 |
04/06/2010 | 108.00p | 114.00p | 107.21p | 114.00p | 18428 |
03/06/2010 | 108.00p | 110.38p | 108.00p | 108.00p | 7686 |
02/06/2010 | 106.75p | 110.96p | 106.75p | 107.50p | 5340 |
01/06/2010 | 107.00p | 107.00p | 106.75p | 106.75p | 3962 |
28/05/2010 | 109.00p | 109.00p | 106.74p | 107.00p | 67070 |
27/05/2010 | 110.00p | 110.00p | 109.50p | 109.50p | 30000 |
26/05/2010 | 111.00p | 112.00p | 110.00p | 110.00p | 20961 |
25/05/2010 | 108.00p | 110.54p | 108.00p | 110.00p | 40123 |
24/05/2010 | 109.00p | 110.00p | 108.70p | 109.00p | 27892 |
21/05/2010 | 107.00p | 109.00p | 105.25p | 107.00p | 34012 |
20/05/2010 | 107.50p | 107.50p | 106.50p | 106.50p | 120322 |
19/05/2010 | 108.50p | 109.50p | 108.50p | 109.50p | 85650 |
18/05/2010 | 110.00p | 118.00p | 108.00p | 112.00p | 2012805 |
17/05/2010 | 108.00p | 108.00p | 107.06p | 108.00p | 1693 |
14/05/2010 | 108.00p | 108.00p | 106.84p | 107.00p | 18848 |
13/05/2010 | 107.75p | 108.99p | 105.37p | 108.25p | 83866 |
12/05/2010 | 103.00p | 108.00p | 103.00p | 108.00p | 800901 |
11/05/2010 | 106.00p | 107.50p | 101.26p | 107.50p | 485129 |
10/05/2010 | 108.00p | 112.00p | 104.22p | 109.00p | 866612 |
07/05/2010 | 111.00p | 112.00p | 107.27p | 108.50p | 26218 |
06/05/2010 | 112.75p | 113.50p | 109.00p | 112.50p | 386089 |
05/05/2010 | 110.00p | 112.58p | 109.25p | 110.00p | 18252 |
04/05/2010 | 111.50p | 112.00p | 110.10p | 111.50p | 78557 |
30/04/2010 | 111.50p | 111.50p | 110.00p | 111.50p | 75773 |
29/04/2010 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
28/04/2010 | 111.00p | 112.58p | 110.00p | 111.50p | 42967 |
27/04/2010 | 110.00p | 112.76p | 110.00p | 111.00p | 17599 |
26/04/2010 | 110.00p | 115.00p | 110.00p | 112.00p | 947971 |
23/04/2010 | 110.00p | 112.75p | 110.00p | 110.00p | 25785 |
22/04/2010 | 110.00p | 112.48p | 110.00p | 110.00p | 33552 |
21/04/2010 | 110.50p | 112.48p | 110.50p | 112.25p | 15152 |
20/04/2010 | 114.75p | 115.00p | 108.25p | 113.00p | 141950 |
19/04/2010 | 115.00p | 115.00p | 111.00p | 112.00p | 138869 |
16/04/2010 | 115.00p | 116.50p | 112.00p | 115.00p | 33632 |
15/04/2010 | 116.25p | 116.25p | 112.00p | 112.00p | 56307 |
14/04/2010 | 115.00p | 118.20p | 113.00p | 116.25p | 321884 |
13/04/2010 | 112.00p | 118.75p | 112.00p | 114.75p | 30722 |
12/04/2010 | 115.50p | 118.63p | 112.00p | 112.00p | 34386 |
09/04/2010 | 115.50p | 118.41p | 115.50p | 117.50p | 2385 |
08/04/2010 | 116.00p | 118.00p | 115.00p | 115.50p | 23872 |
07/04/2010 | 119.00p | 119.00p | 116.00p | 116.00p | 1569 |
06/04/2010 | 117.00p | 118.75p | 115.00p | 118.00p | 399054 |
01/04/2010 | 113.00p | 116.99p | 112.00p | 115.00p | 43643 |
31/03/2010 | 113.00p | 117.12p | 113.00p | 114.00p | 241172 |
30/03/2010 | 117.00p | 118.97p | 115.00p | 115.00p | 436919 |
29/03/2010 | 117.00p | 117.00p | 113.50p | 113.50p | 55488 |
26/03/2010 | 117.00p | 117.00p | 114.00p | 116.25p | 189076 |
25/03/2010 | 118.00p | 119.00p | 116.37p | 119.00p | 172265 |
24/03/2010 | 118.00p | 118.00p | 116.25p | 116.75p | 109481 |
23/03/2010 | 118.00p | 118.98p | 117.65p | 118.00p | 14328 |
22/03/2010 | 117.58p | 117.68p | 117.00p | 117.00p | 6353 |
19/03/2010 | 120.00p | 120.00p | 116.00p | 116.25p | 30999 |
18/03/2010 | 121.00p | 123.00p | 118.00p | 118.00p | 72306 |
17/03/2010 | 122.00p | 122.12p | 120.25p | 121.00p | 16082 |
16/03/2010 | 122.50p | 122.50p | 122.00p | 122.00p | 79 |
15/03/2010 | 122.50p | 122.68p | 122.50p | 122.50p | 2432 |
12/03/2010 | 122.50p | 124.57p | 122.50p | 122.50p | 4425 |
11/03/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 24415 |
10/03/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 322 |
09/03/2010 | 123.00p | 123.00p | 122.62p | 123.00p | 544 |
08/03/2010 | 124.00p | 124.00p | 123.25p | 123.25p | 3000 |
05/03/2010 | 125.00p | 125.00p | 122.50p | 122.50p | 6364 |
04/03/2010 | 122.50p | 123.81p | 122.50p | 122.50p | 19353 |
03/03/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 258 |
02/03/2010 | 125.00p | 125.00p | 122.93p | 125.00p | 12843 |
01/03/2010 | 131.50p | 131.50p | 124.00p | 125.25p | 34137 |
26/02/2010 | 128.00p | 128.00p | 125.50p | 125.50p | 21691 |
25/02/2010 | 126.50p | 129.20p | 125.00p | 125.25p | 19027 |
24/02/2010 | 130.00p | 130.97p | 125.00p | 126.50p | 4938 |
23/02/2010 | 125.00p | 129.20p | 125.00p | 129.00p | 8194 |
22/02/2010 | 130.00p | 130.00p | 126.50p | 128.00p | 22840 |
19/02/2010 | 125.00p | 129.50p | 125.00p | 128.00p | 18207 |
18/02/2010 | 125.00p | 129.52p | 125.00p | 125.00p | 10256 |
17/02/2010 | 125.00p | 130.00p | 124.91p | 127.50p | 13337 |
16/02/2010 | 130.75p | 130.75p | 125.00p | 125.00p | 7966 |
15/02/2010 | 129.00p | 131.56p | 125.50p | 127.50p | 50598 |
12/02/2010 | 125.25p | 131.22p | 125.25p | 129.00p | 8902 |
11/02/2010 | 125.00p | 125.13p | 124.00p | 124.00p | 10642 |
10/02/2010 | 125.00p | 129.45p | 125.00p | 127.25p | 6555 |
09/02/2010 | 129.50p | 129.50p | 125.00p | 125.00p | 2739 |
08/02/2010 | 127.50p | 127.50p | 125.00p | 125.00p | 7060 |
05/02/2010 | 128.00p | 132.00p | 125.75p | 125.75p | 9252 |
04/02/2010 | 135.00p | 135.00p | 128.00p | 128.00p | 30680 |
03/02/2010 | 134.75p | 135.00p | 128.00p | 133.00p | 2656 |
02/02/2010 | 128.25p | 131.00p | 128.25p | 131.00p | 395065 |
01/02/2010 | 130.25p | 134.95p | 130.25p | 131.75p | 7180 |
29/01/2010 | 130.00p | 134.69p | 130.00p | 134.25p | 19627 |
28/01/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 3920 |
27/01/2010 | 125.25p | 130.00p | 125.25p | 128.00p | 297268 |
26/01/2010 | 127.50p | 127.63p | 127.00p | 127.00p | 45129 |
25/01/2010 | 131.00p | 132.45p | 131.00p | 131.00p | 69887 |
22/01/2010 | 132.50p | 132.50p | 130.25p | 130.25p | 2421 |
21/01/2010 | 131.00p | 132.00p | 125.07p | 130.00p | 57643 |
20/01/2010 | 128.00p | 129.50p | 127.00p | 129.50p | 4124 |
19/01/2010 | 130.00p | 131.00p | 130.00p | 131.00p | 1000 |
18/01/2010 | 128.00p | 129.75p | 128.00p | 129.00p | 4436 |
15/01/2010 | 129.00p | 129.00p | 128.00p | 129.00p | 495734 |
14/01/2010 | 130.00p | 131.96p | 128.00p | 130.00p | 8418 |
13/01/2010 | 131.50p | 131.50p | 129.40p | 130.00p | 3947 |
12/01/2010 | 130.00p | 130.94p | 127.20p | 129.25p | 170242 |
11/01/2010 | 127.00p | 128.50p | 127.00p | 128.50p | 911 |
08/01/2010 | 126.50p | 130.15p | 126.50p | 126.50p | 11429 |
07/01/2010 | 124.50p | 126.50p | 123.00p | 126.50p | 112928 |
06/01/2010 | 125.50p | 127.00p | 125.50p | 127.00p | 2215 |
05/01/2010 | 123.00p | 124.00p | 123.00p | 124.00p | 2474 |
04/01/2010 | 126.50p | 126.50p | 122.00p | 125.50p | 3000 |
31/12/2009 | 123.00p | 130.00p | 123.00p | 126.50p | 153497 |
30/12/2009 | 128.75p | 128.75p | 128.50p | 128.50p | 0 |
29/12/2009 | 125.00p | 129.75p | 125.00p | 128.75p | 190104 |
24/12/2009 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
23/12/2009 | 127.00p | 129.50p | 127.00p | 129.50p | 1000 |
22/12/2009 | 125.00p | 130.00p | 125.00p | 130.00p | 20199 |
21/12/2009 | 125.00p | 131.13p | 125.00p | 128.00p | 20560 |
18/12/2009 | 127.00p | 127.00p | 125.00p | 125.00p | 18453 |
17/12/2009 | 125.00p | 131.13p | 125.00p | 125.00p | 20664 |
16/12/2009 | 128.00p | 128.00p | 126.00p | 126.00p | 2148 |
15/12/2009 | 125.00p | 125.51p | 125.00p | 125.00p | 2741 |
14/12/2009 | 128.00p | 128.00p | 128.00p | 128.00p | 2000 |
11/12/2009 | 127.50p | 131.00p | 126.76p | 131.00p | 4250 |
10/12/2009 | 127.00p | 127.50p | 127.00p | 127.50p | 0 |
09/12/2009 | 125.00p | 127.00p | 125.00p | 127.00p | 1202 |
08/12/2009 | 127.00p | 132.26p | 125.00p | 132.00p | 75880 |
07/12/2009 | 125.75p | 132.50p | 125.75p | 132.00p | 26103 |
04/12/2009 | 125.00p | 130.00p | 125.00p | 127.00p | 27691 |
03/12/2009 | 126.75p | 130.00p | 126.25p | 126.25p | 14718 |
02/12/2009 | 130.00p | 130.00p | 125.00p | 126.75p | 4463 |
01/12/2009 | 130.00p | 132.00p | 125.00p | 128.50p | 19609 |
30/11/2009 | 125.00p | 132.00p | 125.00p | 126.75p | 7762 |
27/11/2009 | 122.00p | 130.00p | 122.00p | 130.00p | 23152 |
26/11/2009 | 127.50p | 127.50p | 127.00p | 127.00p | 0 |
25/11/2009 | 125.00p | 129.00p | 125.00p | 127.50p | 5983 |
24/11/2009 | 128.75p | 128.75p | 125.00p | 126.75p | 38141 |
*Close Price adjusted for both dividends and splits