Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/02/2011 | 680.00p | 692.50p | 676.00p | 683.50p | 497486 |
02/02/2011 | 678.00p | 690.00p | 668.00p | 679.50p | 729649 |
01/02/2011 | 673.00p | 681.00p | 667.50p | 680.00p | 680306 |
31/01/2011 | 681.00p | 684.50p | 664.00p | 667.00p | 639615 |
28/01/2011 | 696.50p | 696.50p | 681.00p | 686.50p | 842386 |
27/01/2011 | 695.50p | 705.50p | 693.00p | 698.50p | 684807 |
26/01/2011 | 720.50p | 722.97p | 699.00p | 702.00p | 866273 |
25/01/2011 | 685.50p | 725.05p | 679.50p | 720.00p | 3099696 |
24/01/2011 | 839.50p | 876.00p | 670.00p | 695.00p | 3985726 |
21/01/2011 | 814.50p | 821.50p | 813.00p | 819.50p | 522440 |
20/01/2011 | 821.50p | 821.50p | 809.50p | 814.00p | 681271 |
19/01/2011 | 835.50p | 841.00p | 819.00p | 826.00p | 596074 |
18/01/2011 | 806.50p | 831.50p | 800.00p | 829.00p | 1960167 |
17/01/2011 | 771.00p | 797.50p | 765.50p | 788.00p | 618206 |
14/01/2011 | 785.00p | 792.00p | 769.50p | 778.00p | 1341011 |
13/01/2011 | 807.00p | 810.00p | 784.00p | 788.00p | 2182646 |
12/01/2011 | 822.50p | 822.50p | 801.50p | 805.00p | 514352 |
11/01/2011 | 826.50p | 834.00p | 814.50p | 815.00p | 642443 |
10/01/2011 | 822.00p | 841.50p | 822.00p | 828.00p | 922283 |
07/01/2011 | 817.00p | 839.50p | 817.00p | 835.00p | 488769 |
06/01/2011 | 833.00p | 836.00p | 833.00p | 835.00p | 943066 |
05/01/2011 | 834.00p | 836.50p | 830.50p | 836.00p | 585961 |
04/01/2011 | 811.00p | 840.00p | 811.00p | 837.50p | 1708044 |
31/12/2010 | 823.00p | 824.00p | 812.00p | 819.50p | 131803 |
30/12/2010 | 825.50p | 828.00p | 821.50p | 823.00p | 348486 |
29/12/2010 | 834.00p | 835.00p | 828.00p | 828.00p | 318568 |
24/12/2010 | 827.00p | 838.50p | 827.00p | 833.00p | 12981 |
23/12/2010 | 833.00p | 839.00p | 832.00p | 835.50p | 420721 |
22/12/2010 | 835.50p | 840.00p | 835.00p | 837.00p | 161535 |
21/12/2010 | 843.50p | 845.00p | 836.00p | 837.00p | 363996 |
20/12/2010 | 833.50p | 852.00p | 833.50p | 849.50p | 410182 |
17/12/2010 | 842.00p | 852.00p | 839.50p | 849.00p | 690613 |
16/12/2010 | 841.00p | 849.50p | 840.00p | 847.00p | 319237 |
15/12/2010 | 847.00p | 854.50p | 838.00p | 847.00p | 248223 |
14/12/2010 | 825.50p | 853.50p | 825.00p | 853.50p | 393917 |
13/12/2010 | 833.00p | 842.50p | 828.50p | 838.50p | 459791 |
10/12/2010 | 830.50p | 838.50p | 828.00p | 834.50p | 479160 |
09/12/2010 | 834.00p | 844.00p | 825.50p | 835.00p | 426633 |
08/12/2010 | 837.00p | 842.50p | 830.00p | 836.00p | 1410738 |
07/12/2010 | 840.50p | 855.00p | 836.50p | 847.00p | 2621127 |
06/12/2010 | 780.00p | 858.50p | 760.50p | 841.00p | 9880639 |
03/12/2010 | 639.50p | 649.00p | 635.00p | 647.50p | 1004216 |
02/12/2010 | 631.00p | 652.00p | 631.00p | 641.50p | 3060439 |
01/12/2010 | 582.00p | 654.00p | 582.00p | 637.00p | 3720741 |
30/11/2010 | 551.50p | 580.00p | 551.50p | 578.00p | 1082885 |
29/11/2010 | 553.00p | 558.50p | 552.00p | 552.50p | 869194 |
26/11/2010 | 558.50p | 564.00p | 545.94p | 549.50p | 796164 |
25/11/2010 | 559.50p | 575.00p | 555.50p | 559.50p | 2091131 |
24/11/2010 | 560.00p | 563.50p | 546.00p | 556.50p | 2140232 |
23/11/2010 | 599.50p | 605.00p | 541.00p | 557.50p | 4280058 |
22/11/2010 | 632.00p | 635.50p | 622.50p | 623.00p | 388971 |
19/11/2010 | 624.00p | 633.00p | 622.00p | 629.00p | 281472 |
18/11/2010 | 623.50p | 628.00p | 618.00p | 624.50p | 175107 |
17/11/2010 | 620.00p | 623.08p | 617.05p | 619.50p | 428582 |
16/11/2010 | 628.00p | 628.50p | 621.00p | 623.50p | 237471 |
15/11/2010 | 630.50p | 633.50p | 624.00p | 628.50p | 333878 |
12/11/2010 | 628.50p | 634.84p | 622.50p | 630.50p | 198565 |
11/11/2010 | 632.00p | 635.50p | 625.50p | 631.00p | 899250 |
10/11/2010 | 636.50p | 642.00p | 633.50p | 633.50p | 434531 |
09/11/2010 | 638.00p | 643.00p | 618.21p | 639.50p | 897733 |
08/11/2010 | 643.50p | 650.00p | 643.50p | 645.00p | 257577 |
05/11/2010 | 644.50p | 649.50p | 643.49p | 647.00p | 353980 |
04/11/2010 | 645.00p | 647.00p | 640.50p | 646.50p | 507502 |
03/11/2010 | 642.50p | 646.50p | 642.00p | 643.00p | 304687 |
02/11/2010 | 641.50p | 646.50p | 641.50p | 643.50p | 303583 |
01/11/2010 | 641.00p | 649.49p | 639.00p | 644.00p | 332626 |
29/10/2010 | 641.00p | 644.00p | 634.00p | 638.00p | 323999 |
28/10/2010 | 647.50p | 650.00p | 642.99p | 644.00p | 429542 |
27/10/2010 | 652.00p | 652.00p | 643.82p | 648.00p | 204179 |
26/10/2010 | 653.00p | 657.00p | 650.00p | 652.00p | 354242 |
25/10/2010 | 660.00p | 662.54p | 651.00p | 651.50p | 474037 |
22/10/2010 | 662.00p | 663.50p | 655.50p | 656.00p | 290801 |
21/10/2010 | 661.00p | 662.00p | 654.50p | 661.00p | 802886 |
20/10/2010 | 654.00p | 666.00p | 654.00p | 662.00p | 639434 |
19/10/2010 | 668.50p | 675.00p | 655.00p | 658.50p | 445377 |
18/10/2010 | 665.00p | 673.50p | 665.00p | 670.00p | 442320 |
15/10/2010 | 669.00p | 672.00p | 664.00p | 669.50p | 399905 |
14/10/2010 | 673.50p | 676.00p | 668.50p | 671.50p | 533627 |
13/10/2010 | 665.50p | 679.00p | 665.50p | 674.50p | 296900 |
12/10/2010 | 640.50p | 669.00p | 639.50p | 667.00p | 353985 |
11/10/2010 | 641.50p | 649.00p | 641.00p | 645.00p | 196041 |
08/10/2010 | 641.00p | 650.00p | 641.00p | 645.00p | 160905 |
07/10/2010 | 640.00p | 654.50p | 635.00p | 645.50p | 313700 |
06/10/2010 | 654.50p | 663.00p | 642.00p | 643.00p | 461239 |
05/10/2010 | 644.50p | 661.50p | 644.00p | 655.50p | 431678 |
04/10/2010 | 659.00p | 660.24p | 643.54p | 644.50p | 521691 |
01/10/2010 | 658.00p | 665.00p | 657.50p | 660.50p | 349683 |
30/09/2010 | 660.00p | 670.50p | 654.50p | 660.50p | 488025 |
29/09/2010 | 659.00p | 664.50p | 659.00p | 661.50p | 1105473 |
28/09/2010 | 656.00p | 663.00p | 652.50p | 661.50p | 203166 |
27/09/2010 | 659.00p | 663.00p | 656.50p | 660.00p | 497647 |
24/09/2010 | 650.50p | 657.50p | 644.50p | 656.00p | 314859 |
23/09/2010 | 662.00p | 667.07p | 648.50p | 650.50p | 336700 |
22/09/2010 | 670.00p | 670.00p | 659.00p | 662.00p | 210263 |
21/09/2010 | 669.50p | 673.50p | 663.00p | 669.50p | 943212 |
20/09/2010 | 684.00p | 686.00p | 672.00p | 674.50p | 331380 |
17/09/2010 | 693.50p | 701.50p | 679.00p | 685.00p | 666743 |
16/09/2010 | 699.50p | 699.50p | 684.00p | 694.00p | 413136 |
15/09/2010 | 696.00p | 700.50p | 692.00p | 697.00p | 594808 |
14/09/2010 | 695.00p | 702.50p | 695.00p | 698.00p | 1624440 |
13/09/2010 | 675.00p | 697.00p | 675.00p | 694.50p | 2724081 |
10/09/2010 | 670.00p | 678.00p | 665.61p | 669.00p | 1027186 |
09/09/2010 | 667.50p | 673.00p | 665.00p | 670.00p | 702301 |
08/09/2010 | 676.50p | 680.00p | 664.00p | 668.50p | 916493 |
07/09/2010 | 703.00p | 703.00p | 638.00p | 681.00p | 7495335 |
06/09/2010 | 706.00p | 710.00p | 702.50p | 703.50p | 296013 |
03/09/2010 | 705.50p | 712.50p | 704.00p | 705.50p | 530882 |
02/09/2010 | 700.50p | 708.00p | 700.00p | 705.50p | 2717337 |
01/09/2010 | 699.50p | 707.50p | 697.50p | 703.00p | 1097670 |
31/08/2010 | 695.00p | 702.00p | 693.50p | 700.00p | 381806 |
27/08/2010 | 699.50p | 711.00p | 699.00p | 705.00p | 504396 |
26/08/2010 | 690.00p | 703.50p | 688.00p | 699.00p | 750419 |
25/08/2010 | 689.50p | 696.50p | 687.50p | 689.50p | 363565 |
24/08/2010 | 695.00p | 696.00p | 689.00p | 693.00p | 247776 |
23/08/2010 | 698.50p | 704.50p | 697.00p | 699.50p | 400665 |
20/08/2010 | 707.50p | 707.50p | 697.00p | 699.00p | 617114 |
19/08/2010 | 710.50p | 714.50p | 704.50p | 705.00p | 313084 |
18/08/2010 | 699.00p | 717.00p | 699.00p | 711.50p | 739247 |
17/08/2010 | 688.50p | 711.50p | 686.00p | 702.00p | 933769 |
16/08/2010 | 707.00p | 707.00p | 687.00p | 688.00p | 601351 |
13/08/2010 | 710.00p | 722.50p | 698.53p | 708.00p | 1066283 |
12/08/2010 | 705.00p | 743.00p | 666.50p | 711.50p | 3212342 |
11/08/2010 | 792.50p | 798.50p | 792.50p | 794.00p | 1107375 |
10/08/2010 | 789.50p | 797.50p | 789.50p | 797.00p | 679218 |
09/08/2010 | 793.50p | 798.50p | 791.50p | 797.00p | 238263 |
06/08/2010 | 780.00p | 800.00p | 780.00p | 793.00p | 627320 |
05/08/2010 | 764.00p | 786.00p | 764.00p | 781.50p | 288545 |
04/08/2010 | 757.50p | 804.50p | 753.00p | 776.00p | 507599 |
03/08/2010 | 734.50p | 762.50p | 729.50p | 761.50p | 1294151 |
02/08/2010 | 740.50p | 741.00p | 732.00p | 738.00p | 1767251 |
30/07/2010 | 731.50p | 740.00p | 725.50p | 733.50p | 1807797 |
29/07/2010 | 729.50p | 740.50p | 726.93p | 729.00p | 4667365 |
28/07/2010 | 758.50p | 759.50p | 729.50p | 730.50p | 903396 |
27/07/2010 | 764.00p | 767.50p | 753.50p | 759.00p | 380731 |
26/07/2010 | 776.00p | 787.00p | 753.50p | 756.50p | 261192 |
23/07/2010 | 782.00p | 783.50p | 771.00p | 775.00p | 593428 |
22/07/2010 | 755.00p | 783.50p | 754.50p | 780.50p | 681913 |
21/07/2010 | 780.00p | 783.00p | 742.68p | 753.00p | 1674388 |
20/07/2010 | 921.50p | 943.45p | 771.00p | 776.50p | 1534943 |
19/07/2010 | 929.50p | 953.20p | 918.00p | 923.50p | 225469 |
16/07/2010 | 934.50p | 935.00p | 926.50p | 930.00p | 144803 |
15/07/2010 | 934.00p | 939.00p | 914.00p | 935.50p | 173311 |
14/07/2010 | 939.50p | 942.50p | 926.50p | 939.00p | 319287 |
13/07/2010 | 915.50p | 954.86p | 910.00p | 935.00p | 318086 |
12/07/2010 | 918.00p | 924.00p | 913.00p | 921.00p | 225539 |
09/07/2010 | 923.00p | 928.00p | 914.00p | 921.00p | 147415 |
08/07/2010 | 925.50p | 936.00p | 922.00p | 927.50p | 218331 |
07/07/2010 | 923.00p | 927.00p | 907.00p | 920.00p | 253720 |
06/07/2010 | 939.00p | 970.00p | 939.00p | 943.50p | 286730 |
05/07/2010 | 947.00p | 960.00p | 947.00p | 952.50p | 153813 |
02/07/2010 | 947.00p | 951.50p | 941.00p | 948.50p | 151178 |
01/07/2010 | 939.00p | 953.00p | 935.00p | 945.00p | 116238 |
30/06/2010 | 949.00p | 956.00p | 946.50p | 947.50p | 229826 |
29/06/2010 | 942.00p | 957.00p | 940.00p | 950.50p | 151261 |
28/06/2010 | 957.00p | 965.50p | 951.00p | 954.50p | 140454 |
25/06/2010 | 954.50p | 960.00p | 952.50p | 958.50p | 125476 |
24/06/2010 | 958.00p | 967.00p | 946.50p | 957.50p | 275977 |
23/06/2010 | 952.00p | 965.50p | 952.00p | 958.50p | 135906 |
22/06/2010 | 958.50p | 970.00p | 957.00p | 962.50p | 126016 |
21/06/2010 | 973.50p | 987.00p | 963.50p | 966.00p | 131876 |
18/06/2010 | 977.50p | 980.00p | 965.50p | 970.00p | 362751 |
17/06/2010 | 975.50p | 984.50p | 963.00p | 976.00p | 191342 |
16/06/2010 | 978.50p | 985.50p | 973.50p | 979.00p | 237987 |
15/06/2010 | 968.00p | 982.00p | 961.50p | 979.00p | 142811 |
14/06/2010 | 971.50p | 971.50p | 963.00p | 968.00p | 153132 |
11/06/2010 | 982.50p | 994.00p | 969.00p | 970.00p | 251787 |
10/06/2010 | 959.00p | 990.00p | 959.00p | 984.00p | 404120 |
09/06/2010 | 943.00p | 967.50p | 943.00p | 967.00p | 204190 |
08/06/2010 | 939.00p | 950.50p | 935.00p | 942.50p | 310794 |
07/06/2010 | 924.50p | 944.00p | 923.50p | 940.00p | 146338 |
04/06/2010 | 938.50p | 951.00p | 929.00p | 948.00p | 314815 |
03/06/2010 | 938.00p | 944.50p | 928.00p | 943.00p | 179677 |
02/06/2010 | 896.50p | 929.00p | 894.50p | 925.50p | 221139 |
01/06/2010 | 890.50p | 904.00p | 888.00p | 903.00p | 306806 |
28/05/2010 | 899.00p | 908.00p | 889.00p | 891.00p | 322906 |
27/05/2010 | 900.00p | 900.50p | 879.00p | 898.00p | 276671 |
26/05/2010 | 901.50p | 902.50p | 891.00p | 891.00p | 303313 |
25/05/2010 | 884.00p | 895.00p | 876.50p | 890.00p | 365538 |
24/05/2010 | 900.00p | 907.50p | 891.00p | 891.00p | 182518 |
21/05/2010 | 895.00p | 898.00p | 894.01p | 897.50p | 204249 |
20/05/2010 | 900.50p | 905.01p | 897.51p | 900.00p | 303414 |
19/05/2010 | 912.00p | 914.00p | 896.50p | 900.00p | 193605 |
18/05/2010 | 908.50p | 921.00p | 908.50p | 914.50p | 265033 |
17/05/2010 | 900.50p | 909.00p | 892.68p | 905.50p | 179158 |
14/05/2010 | 915.00p | 920.50p | 907.00p | 910.50p | 160992 |
13/05/2010 | 921.00p | 932.00p | 907.50p | 914.50p | 160153 |
12/05/2010 | 894.50p | 919.00p | 894.50p | 918.50p | 217897 |
11/05/2010 | 887.00p | 905.00p | 887.00p | 902.00p | 267060 |
10/05/2010 | 892.00p | 903.00p | 882.50p | 896.00p | 281306 |
07/05/2010 | 888.00p | 888.00p | 863.00p | 871.00p | 322754 |
06/05/2010 | 888.00p | 900.50p | 869.50p | 890.00p | 507080 |
05/05/2010 | 907.00p | 909.00p | 894.00p | 896.00p | 224091 |
04/05/2010 | 898.50p | 915.00p | 897.50p | 904.50p | 282473 |
30/04/2010 | 921.00p | 921.00p | 911.00p | 914.00p | 362315 |
29/04/2010 | 911.50p | 921.50p | 906.50p | 917.50p | 218690 |
28/04/2010 | 915.00p | 928.00p | 904.00p | 904.00p | 159454 |
27/04/2010 | 934.00p | 935.50p | 921.00p | 921.00p | 185040 |
26/04/2010 | 941.00p | 945.00p | 931.00p | 934.50p | 159305 |
23/04/2010 | 923.50p | 947.00p | 923.50p | 943.00p | 180452 |
22/04/2010 | 928.00p | 952.00p | 918.50p | 926.00p | 222353 |
*Close Price adjusted for both dividends and splits