Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/04/2010 | 910.00p | 930.00p | 906.43p | 927.50p | 147452 |
20/04/2010 | 904.50p | 918.50p | 904.50p | 914.50p | 115286 |
19/04/2010 | 900.00p | 905.00p | 900.00p | 903.00p | 133954 |
16/04/2010 | 907.00p | 918.00p | 903.50p | 903.50p | 99053 |
15/04/2010 | 924.00p | 926.50p | 911.00p | 912.50p | 138906 |
14/04/2010 | 920.50p | 923.50p | 916.50p | 920.50p | 178084 |
13/04/2010 | 921.50p | 927.00p | 917.00p | 923.00p | 140679 |
12/04/2010 | 924.50p | 927.50p | 914.50p | 926.00p | 109024 |
09/04/2010 | 915.00p | 924.50p | 911.50p | 917.00p | 170102 |
08/04/2010 | 906.50p | 924.00p | 906.50p | 914.50p | 166055 |
07/04/2010 | 926.00p | 930.00p | 910.00p | 912.50p | 460768 |
06/04/2010 | 916.50p | 936.00p | 907.00p | 923.50p | 201319 |
01/04/2010 | 929.00p | 941.50p | 925.00p | 940.00p | 212274 |
31/03/2010 | 920.00p | 945.00p | 918.51p | 926.50p | 302129 |
30/03/2010 | 932.50p | 936.00p | 923.50p | 931.50p | 657858 |
29/03/2010 | 936.00p | 940.00p | 922.00p | 925.00p | 210067 |
26/03/2010 | 925.50p | 948.00p | 917.50p | 940.00p | 983427 |
25/03/2010 | 939.00p | 949.00p | 938.50p | 948.00p | 217770 |
24/03/2010 | 940.50p | 948.00p | 939.00p | 945.00p | 232210 |
23/03/2010 | 940.00p | 948.50p | 940.00p | 944.50p | 135602 |
22/03/2010 | 929.50p | 940.00p | 927.00p | 940.00p | 90469 |
19/03/2010 | 937.50p | 949.00p | 932.00p | 936.50p | 402423 |
18/03/2010 | 933.00p | 941.50p | 930.00p | 940.50p | 132714 |
17/03/2010 | 944.50p | 953.50p | 934.50p | 938.50p | 188978 |
16/03/2010 | 959.00p | 968.00p | 943.50p | 945.00p | 109012 |
15/03/2010 | 969.00p | 972.50p | 952.50p | 953.00p | 159441 |
12/03/2010 | 967.50p | 972.00p | 953.00p | 967.50p | 193363 |
11/03/2010 | 932.50p | 967.50p | 932.50p | 959.00p | 334983 |
10/03/2010 | 912.50p | 946.50p | 912.50p | 938.50p | 122712 |
09/03/2010 | 943.00p | 945.00p | 932.50p | 934.50p | 104826 |
08/03/2010 | 941.00p | 942.00p | 932.00p | 938.00p | 140555 |
05/03/2010 | 954.00p | 960.00p | 933.00p | 934.50p | 350204 |
04/03/2010 | 960.00p | 977.00p | 948.50p | 955.50p | 192912 |
03/03/2010 | 964.50p | 967.00p | 946.50p | 960.00p | 231378 |
02/03/2010 | 939.50p | 1,047.00p | 936.50p | 964.00p | 666495 |
01/03/2010 | 934.50p | 942.50p | 931.00p | 940.00p | 299275 |
26/02/2010 | 938.00p | 945.00p | 930.50p | 935.50p | 257030 |
25/02/2010 | 935.00p | 940.00p | 930.00p | 932.50p | 314232 |
24/02/2010 | 944.00p | 944.50p | 935.50p | 937.00p | 206883 |
23/02/2010 | 934.50p | 940.00p | 931.00p | 940.00p | 169171 |
22/02/2010 | 940.00p | 940.00p | 926.50p | 932.50p | 116130 |
19/02/2010 | 925.00p | 945.00p | 925.00p | 940.00p | 548626 |
18/02/2010 | 938.50p | 938.76p | 923.50p | 929.00p | 277711 |
17/02/2010 | 935.00p | 944.50p | 925.50p | 938.00p | 344494 |
16/02/2010 | 940.50p | 946.50p | 933.50p | 935.50p | 161934 |
15/02/2010 | 940.00p | 949.00p | 932.00p | 934.50p | 90736 |
12/02/2010 | 943.50p | 950.00p | 934.50p | 940.50p | 182691 |
11/02/2010 | 942.00p | 954.00p | 939.00p | 942.50p | 184897 |
10/02/2010 | 960.50p | 960.50p | 935.50p | 944.00p | 292459 |
09/02/2010 | 946.00p | 957.00p | 940.50p | 950.00p | 181490 |
08/02/2010 | 951.50p | 960.50p | 940.00p | 945.00p | 212528 |
05/02/2010 | 958.50p | 966.00p | 949.50p | 953.50p | 289236 |
04/02/2010 | 972.50p | 973.00p | 961.00p | 963.50p | 152691 |
03/02/2010 | 975.00p | 975.50p | 967.00p | 971.50p | 158200 |
02/02/2010 | 968.00p | 978.00p | 966.50p | 976.50p | 228152 |
01/02/2010 | 964.50p | 975.00p | 963.00p | 972.00p | 336935 |
29/01/2010 | 958.50p | 974.00p | 958.17p | 970.50p | 480279 |
28/01/2010 | 969.00p | 975.50p | 958.00p | 958.00p | 334345 |
27/01/2010 | 969.50p | 969.50p | 960.00p | 965.00p | 443968 |
26/01/2010 | 973.50p | 982.50p | 944.00p | 946.00p | 609546 |
25/01/2010 | 975.50p | 989.50p | 974.00p | 984.00p | 227505 |
22/01/2010 | 977.50p | 989.50p | 977.00p | 982.50p | 527514 |
21/01/2010 | 1,004.00p | 1,007.00p | 983.00p | 983.00p | 265849 |
20/01/2010 | 1,003.00p | 1,008.00p | 992.16p | 994.00p | 125359 |
19/01/2010 | 1,001.00p | 1,003.00p | 986.00p | 997.50p | 81284 |
18/01/2010 | 996.50p | 1,012.00p | 996.50p | 1,005.00p | 78978 |
15/01/2010 | 990.50p | 1,009.00p | 990.50p | 1,002.00p | 184325 |
14/01/2010 | 980.50p | 1,003.00p | 980.50p | 993.50p | 208500 |
13/01/2010 | 979.00p | 990.00p | 977.50p | 981.00p | 123986 |
12/01/2010 | 998.50p | 1,003.47p | 970.50p | 979.00p | 348683 |
11/01/2010 | 989.00p | 1,010.00p | 989.00p | 1,001.00p | 194631 |
08/01/2010 | 994.00p | 1,004.00p | 991.00p | 996.50p | 173964 |
07/01/2010 | 991.00p | 1,003.00p | 979.50p | 995.50p | 348158 |
06/01/2010 | 984.50p | 998.50p | 979.50p | 993.50p | 129792 |
05/01/2010 | 990.00p | 992.00p | 982.50p | 989.00p | 271116 |
04/01/2010 | 990.00p | 1,006.00p | 982.50p | 990.00p | 344748 |
31/12/2009 | 985.00p | 989.50p | 983.00p | 988.00p | 23931 |
30/12/2009 | 988.00p | 1,016.00p | 987.00p | 990.00p | 270762 |
29/12/2009 | 984.00p | 997.50p | 984.00p | 993.00p | 122740 |
24/12/2009 | 990.50p | 990.50p | 979.50p | 983.00p | 19939 |
23/12/2009 | 977.50p | 984.00p | 977.50p | 984.00p | 290842 |
22/12/2009 | 983.50p | 988.00p | 980.00p | 980.50p | 212398 |
21/12/2009 | 973.50p | 985.00p | 972.00p | 982.50p | 162779 |
18/12/2009 | 973.00p | 982.50p | 971.50p | 973.50p | 380159 |
17/12/2009 | 982.50p | 982.50p | 971.50p | 973.00p | 302482 |
16/12/2009 | 979.00p | 986.00p | 975.00p | 983.50p | 391758 |
15/12/2009 | 972.50p | 982.00p | 970.00p | 979.50p | 152104 |
14/12/2009 | 973.50p | 976.50p | 963.50p | 968.50p | 221775 |
11/12/2009 | 970.50p | 979.50p | 962.00p | 970.00p | 238611 |
10/12/2009 | 950.00p | 980.00p | 950.00p | 973.50p | 484055 |
09/12/2009 | 975.00p | 977.75p | 945.00p | 948.50p | 346079 |
08/12/2009 | 988.50p | 997.50p | 976.00p | 984.00p | 167930 |
07/12/2009 | 995.00p | 1,007.00p | 988.00p | 993.50p | 258289 |
04/12/2009 | 969.50p | 1,008.00p | 963.50p | 999.00p | 268594 |
03/12/2009 | 995.00p | 1,000.00p | 967.50p | 974.50p | 260552 |
02/12/2009 | 972.50p | 988.00p | 971.50p | 982.00p | 288396 |
01/12/2009 | 956.00p | 982.50p | 952.00p | 977.50p | 200369 |
30/11/2009 | 962.00p | 966.50p | 950.00p | 952.00p | 366230 |
27/11/2009 | 950.50p | 964.50p | 950.00p | 961.50p | 206644 |
26/11/2009 | 973.00p | 981.00p | 952.00p | 954.50p | 248805 |
25/11/2009 | 968.50p | 981.00p | 960.50p | 976.50p | 638871 |
24/11/2009 | 965.00p | 968.50p | 940.00p | 959.00p | 842967 |
23/11/2009 | 979.50p | 985.50p | 967.50p | 975.50p | 220233 |
20/11/2009 | 971.00p | 983.50p | 964.50p | 975.50p | 320706 |
19/11/2009 | 973.50p | 991.00p | 964.00p | 972.00p | 398541 |
18/11/2009 | 984.50p | 988.50p | 974.00p | 974.50p | 346681 |
17/11/2009 | 988.50p | 991.50p | 978.00p | 980.50p | 319784 |
16/11/2009 | 1,003.00p | 1,003.00p | 985.00p | 992.00p | 507958 |
13/11/2009 | 986.50p | 996.50p | 983.50p | 992.50p | 309348 |
12/11/2009 | 988.50p | 1,000.00p | 982.50p | 985.50p | 448014 |
11/11/2009 | 989.50p | 990.00p | 979.00p | 987.50p | 318863 |
10/11/2009 | 991.50p | 998.00p | 976.50p | 985.00p | 344971 |
09/11/2009 | 997.50p | 1,004.00p | 985.50p | 989.50p | 745426 |
06/11/2009 | 976.00p | 988.50p | 967.50p | 986.00p | 634249 |
05/11/2009 | 960.50p | 983.00p | 958.00p | 974.00p | 515001 |
04/11/2009 | 940.00p | 974.00p | 940.00p | 959.00p | 843619 |
03/11/2009 | 937.50p | 943.00p | 920.50p | 936.50p | 358435 |
02/11/2009 | 913.50p | 932.00p | 913.50p | 926.50p | 378367 |
30/10/2009 | 912.50p | 921.50p | 904.50p | 915.00p | 313203 |
29/10/2009 | 902.50p | 915.50p | 896.50p | 913.00p | 309010 |
28/10/2009 | 891.00p | 918.00p | 891.00p | 904.00p | 406510 |
27/10/2009 | 908.50p | 908.50p | 892.00p | 896.00p | 257837 |
26/10/2009 | 895.00p | 912.00p | 895.00p | 901.50p | 283479 |
23/10/2009 | 901.50p | 911.50p | 896.00p | 896.00p | 156081 |
22/10/2009 | 894.50p | 908.50p | 891.00p | 900.00p | 267053 |
21/10/2009 | 910.50p | 913.50p | 899.50p | 904.00p | 353585 |
20/10/2009 | 919.00p | 931.00p | 911.00p | 912.50p | 223831 |
19/10/2009 | 910.50p | 932.00p | 910.50p | 921.00p | 314376 |
16/10/2009 | 922.50p | 930.00p | 916.50p | 919.50p | 264174 |
15/10/2009 | 928.50p | 939.00p | 916.00p | 922.00p | 443221 |
14/10/2009 | 923.00p | 938.50p | 916.50p | 932.00p | 420508 |
13/10/2009 | 907.00p | 922.00p | 902.00p | 916.00p | 630000 |
12/10/2009 | 917.00p | 917.00p | 899.50p | 899.50p | 189623 |
09/10/2009 | 903.00p | 918.50p | 903.00p | 912.50p | 161661 |
08/10/2009 | 913.00p | 919.50p | 905.50p | 909.00p | 606503 |
07/10/2009 | 905.50p | 920.00p | 905.00p | 909.00p | 263810 |
06/10/2009 | 896.50p | 909.50p | 885.50p | 908.00p | 290225 |
05/10/2009 | 892.00p | 897.00p | 880.00p | 891.00p | 263197 |
02/10/2009 | 875.00p | 893.00p | 875.00p | 885.50p | 456745 |
01/10/2009 | 895.50p | 900.00p | 878.00p | 878.00p | 646348 |
30/09/2009 | 908.50p | 908.50p | 892.50p | 898.00p | 527272 |
29/09/2009 | 905.50p | 920.00p | 905.50p | 909.50p | 230410 |
28/09/2009 | 913.50p | 921.50p | 905.00p | 911.50p | 268886 |
25/09/2009 | 902.00p | 931.00p | 899.00p | 914.00p | 486050 |
24/09/2009 | 912.50p | 913.00p | 890.00p | 902.00p | 391219 |
23/09/2009 | 913.00p | 918.50p | 907.50p | 914.50p | 162582 |
22/09/2009 | 925.00p | 925.50p | 912.00p | 914.50p | 91480 |
21/09/2009 | 916.50p | 929.50p | 911.50p | 918.00p | 175873 |
*Close Price adjusted for both dividends and splits