Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/09/2010 | 286.00p | 292.00p | 286.00p | 289.00p | 94643 |
31/08/2010 | 285.00p | 292.00p | 280.70p | 290.50p | 43154 |
27/08/2010 | 285.25p | 285.25p | 282.55p | 283.25p | 3626 |
26/08/2010 | 295.00p | 298.50p | 286.53p | 296.50p | 800020 |
25/08/2010 | 291.75p | 292.00p | 284.50p | 292.00p | 27797 |
24/08/2010 | 288.50p | 293.00p | 281.69p | 293.00p | 159789 |
23/08/2010 | 271.75p | 273.00p | 262.18p | 273.00p | 37248 |
20/08/2010 | 260.25p | 272.00p | 259.05p | 272.00p | 30214 |
19/08/2010 | 270.00p | 270.00p | 263.50p | 263.50p | 2098 |
18/08/2010 | 265.00p | 275.00p | 265.00p | 275.00p | 49310 |
17/08/2010 | 256.00p | 265.00p | 256.00p | 260.00p | 23548 |
16/08/2010 | 255.00p | 265.00p | 255.00p | 256.00p | 8193 |
13/08/2010 | 260.00p | 264.75p | 256.25p | 257.75p | 2300 |
12/08/2010 | 255.00p | 260.00p | 255.00p | 255.00p | 19685 |
11/08/2010 | 257.75p | 260.46p | 253.49p | 257.50p | 3200 |
10/08/2010 | 257.00p | 259.32p | 250.25p | 257.75p | 9075 |
09/08/2010 | 260.00p | 261.86p | 257.00p | 257.00p | 14234 |
06/08/2010 | 255.00p | 262.00p | 238.00p | 258.00p | 63149 |
05/08/2010 | 238.75p | 244.95p | 238.75p | 239.00p | 18037 |
04/08/2010 | 250.00p | 254.25p | 242.25p | 242.25p | 8624 |
03/08/2010 | 238.00p | 252.00p | 236.00p | 252.00p | 42703 |
02/08/2010 | 230.00p | 240.00p | 225.73p | 237.00p | 203815 |
30/07/2010 | 239.00p | 239.15p | 225.00p | 225.00p | 49449 |
29/07/2010 | 244.00p | 247.40p | 239.50p | 240.00p | 73735 |
28/07/2010 | 253.00p | 253.00p | 241.13p | 250.00p | 12739 |
27/07/2010 | 251.75p | 251.75p | 240.97p | 247.00p | 67335 |
26/07/2010 | 245.00p | 252.50p | 243.00p | 244.00p | 20194 |
23/07/2010 | 242.50p | 244.62p | 242.50p | 243.75p | 9484 |
22/07/2010 | 242.50p | 245.00p | 242.50p | 243.75p | 36874 |
21/07/2010 | 243.25p | 244.97p | 242.67p | 243.25p | 13238 |
20/07/2010 | 241.00p | 243.25p | 241.00p | 243.25p | 331452 |
19/07/2010 | 242.25p | 243.25p | 242.00p | 242.00p | 2464 |
16/07/2010 | 241.00p | 244.32p | 241.00p | 242.25p | 33082 |
15/07/2010 | 240.50p | 243.00p | 240.00p | 242.50p | 51136 |
14/07/2010 | 243.00p | 245.00p | 240.72p | 244.00p | 9411 |
13/07/2010 | 242.75p | 245.37p | 242.25p | 242.25p | 12046 |
12/07/2010 | 247.75p | 248.00p | 242.75p | 242.75p | 46191 |
09/07/2010 | 249.00p | 252.80p | 245.00p | 245.50p | 21519 |
08/07/2010 | 252.00p | 254.25p | 245.00p | 247.50p | 9316 |
07/07/2010 | 255.00p | 255.00p | 247.00p | 251.75p | 25022 |
06/07/2010 | 255.00p | 258.00p | 250.00p | 252.50p | 45115 |
05/07/2010 | 260.00p | 260.00p | 255.55p | 258.50p | 11148 |
02/07/2010 | 256.50p | 260.50p | 256.50p | 260.50p | 24880 |
01/07/2010 | 255.00p | 258.00p | 255.00p | 256.50p | 315175 |
30/06/2010 | 262.50p | 267.00p | 260.00p | 262.50p | 22920 |
29/06/2010 | 252.00p | 256.00p | 252.00p | 256.00p | 2161 |
28/06/2010 | 255.00p | 261.00p | 252.00p | 261.00p | 23809 |
25/06/2010 | 263.50p | 267.00p | 263.39p | 263.50p | 6274 |
24/06/2010 | 260.00p | 260.00p | 252.00p | 260.00p | 19809 |
23/06/2010 | 255.00p | 255.00p | 252.00p | 255.00p | 17713 |
22/06/2010 | 255.00p | 255.00p | 252.15p | 255.00p | 8410 |
21/06/2010 | 251.00p | 258.00p | 250.00p | 258.00p | 16174 |
18/06/2010 | 250.50p | 254.68p | 250.00p | 253.00p | 6153 |
17/06/2010 | 258.00p | 258.00p | 250.50p | 252.75p | 5238 |
16/06/2010 | 252.25p | 254.25p | 250.87p | 254.25p | 1591 |
15/06/2010 | 258.00p | 258.00p | 249.45p | 252.25p | 18091 |
14/06/2010 | 255.00p | 255.25p | 249.00p | 253.50p | 23182 |
11/06/2010 | 255.00p | 257.79p | 255.00p | 256.00p | 63814 |
10/06/2010 | 255.00p | 260.00p | 255.00p | 257.00p | 15723 |
09/06/2010 | 259.00p | 260.00p | 257.00p | 257.00p | 4000 |
08/06/2010 | 255.00p | 259.75p | 255.00p | 259.75p | 1000 |
07/06/2010 | 257.50p | 257.50p | 255.15p | 256.50p | 17500 |
04/06/2010 | 262.50p | 262.50p | 255.00p | 257.50p | 26852 |
03/06/2010 | 260.00p | 262.50p | 258.75p | 258.75p | 3018 |
02/06/2010 | 259.00p | 263.00p | 255.50p | 260.00p | 7350 |
01/06/2010 | 258.00p | 264.51p | 255.00p | 257.50p | 61006 |
28/05/2010 | 262.50p | 262.50p | 260.00p | 260.25p | 17652 |
27/05/2010 | 265.00p | 265.00p | 258.22p | 262.50p | 10048 |
26/05/2010 | 263.00p | 267.00p | 255.22p | 261.50p | 30250 |
25/05/2010 | 257.00p | 257.00p | 248.00p | 256.00p | 6783 |
24/05/2010 | 255.00p | 257.00p | 248.00p | 253.25p | 10776 |
21/05/2010 | 251.50p | 255.00p | 246.00p | 255.00p | 96313 |
20/05/2010 | 246.00p | 252.00p | 240.00p | 252.00p | 482911 |
19/05/2010 | 235.00p | 237.00p | 224.67p | 235.50p | 43996 |
18/05/2010 | 240.00p | 241.60p | 238.00p | 240.00p | 13019 |
17/05/2010 | 240.00p | 249.30p | 240.00p | 242.75p | 11074 |
14/05/2010 | 243.75p | 248.05p | 240.50p | 243.25p | 12223 |
13/05/2010 | 244.00p | 247.28p | 240.49p | 243.75p | 13055 |
12/05/2010 | 246.00p | 247.00p | 241.00p | 244.00p | 145507 |
11/05/2010 | 243.00p | 244.00p | 241.00p | 244.00p | 5372 |
10/05/2010 | 248.00p | 251.44p | 246.50p | 246.50p | 142792 |
07/05/2010 | 243.00p | 246.18p | 243.00p | 245.50p | 1870 |
06/05/2010 | 244.00p | 247.72p | 244.00p | 246.75p | 16699 |
05/05/2010 | 243.50p | 250.00p | 242.00p | 243.00p | 39917 |
04/05/2010 | 237.75p | 251.44p | 237.75p | 248.25p | 49012 |
30/04/2010 | 235.50p | 237.95p | 233.35p | 235.00p | 2203 |
29/04/2010 | 236.00p | 238.00p | 231.74p | 235.50p | 45781 |
28/04/2010 | 231.00p | 233.98p | 230.25p | 233.50p | 388657 |
27/04/2010 | 235.00p | 236.00p | 232.00p | 233.50p | 21493 |
26/04/2010 | 233.00p | 241.12p | 225.00p | 234.00p | 313050 |
23/04/2010 | 237.00p | 241.75p | 237.00p | 240.00p | 19322 |
22/04/2010 | 242.00p | 242.00p | 232.00p | 234.50p | 43115 |
21/04/2010 | 242.00p | 243.00p | 241.50p | 241.50p | 26163 |
20/04/2010 | 243.50p | 243.89p | 242.50p | 242.50p | 46949 |
19/04/2010 | 243.00p | 245.50p | 243.00p | 245.50p | 21399 |
16/04/2010 | 244.00p | 250.00p | 242.40p | 245.50p | 197636 |
15/04/2010 | 245.00p | 249.50p | 244.00p | 247.50p | 23262 |
14/04/2010 | 250.00p | 250.00p | 243.35p | 247.50p | 29794 |
13/04/2010 | 250.00p | 250.00p | 242.00p | 247.50p | 47475 |
12/04/2010 | 249.00p | 250.00p | 240.50p | 246.00p | 58964 |
09/04/2010 | 250.00p | 250.00p | 240.00p | 240.00p | 139053 |
08/04/2010 | 250.00p | 250.00p | 245.00p | 250.00p | 24370 |
07/04/2010 | 245.00p | 256.00p | 239.87p | 250.75p | 802346 |
06/04/2010 | 248.00p | 248.00p | 240.00p | 244.00p | 28129 |
01/04/2010 | 250.00p | 256.70p | 245.00p | 245.00p | 82668 |
31/03/2010 | 251.00p | 257.51p | 251.00p | 255.50p | 28368 |
30/03/2010 | 252.00p | 257.15p | 250.00p | 253.00p | 215421 |
29/03/2010 | 256.00p | 256.00p | 251.00p | 251.00p | 7123 |
26/03/2010 | 260.00p | 260.00p | 251.90p | 255.00p | 435810 |
25/03/2010 | 265.00p | 270.00p | 253.07p | 259.50p | 134095 |
24/03/2010 | 260.00p | 260.00p | 258.23p | 258.50p | 13844 |
23/03/2010 | 260.00p | 260.00p | 257.03p | 258.50p | 64195 |
22/03/2010 | 257.00p | 260.00p | 256.34p | 258.25p | 68920 |
19/03/2010 | 253.00p | 257.60p | 246.00p | 246.00p | 64424 |
18/03/2010 | 258.00p | 259.98p | 251.00p | 251.00p | 42111 |
17/03/2010 | 261.50p | 261.50p | 258.10p | 259.00p | 11793 |
16/03/2010 | 265.00p | 265.00p | 260.00p | 261.50p | 209783 |
15/03/2010 | 260.00p | 267.00p | 260.00p | 264.00p | 24080 |
12/03/2010 | 260.00p | 264.72p | 252.25p | 264.00p | 109872 |
11/03/2010 | 266.00p | 269.00p | 251.00p | 254.75p | 150791 |
10/03/2010 | 262.00p | 266.73p | 258.50p | 258.50p | 144700 |
09/03/2010 | 267.00p | 267.25p | 264.00p | 264.00p | 37258 |
08/03/2010 | 264.50p | 267.62p | 260.50p | 264.75p | 18091 |
05/03/2010 | 267.00p | 267.00p | 260.26p | 264.50p | 10130 |
04/03/2010 | 267.00p | 267.00p | 260.26p | 263.50p | 909 |
03/03/2010 | 263.50p | 266.93p | 260.00p | 263.50p | 25898 |
02/03/2010 | 260.00p | 269.90p | 251.75p | 263.50p | 26552 |
01/03/2010 | 260.00p | 263.75p | 260.00p | 263.75p | 31431 |
26/02/2010 | 268.00p | 268.00p | 260.00p | 261.50p | 454837 |
25/02/2010 | 263.00p | 267.00p | 263.00p | 264.50p | 1860 |
24/02/2010 | 268.00p | 269.00p | 263.66p | 265.50p | 20253 |
23/02/2010 | 265.00p | 267.00p | 258.00p | 264.00p | 77241 |
22/02/2010 | 260.00p | 265.91p | 258.50p | 258.50p | 104306 |
19/02/2010 | 251.00p | 259.00p | 250.00p | 258.00p | 31010 |
18/02/2010 | 265.00p | 265.00p | 248.00p | 255.50p | 97902 |
17/02/2010 | 256.00p | 262.00p | 256.00p | 259.50p | 18693 |
16/02/2010 | 258.00p | 258.50p | 257.00p | 258.50p | 24340 |
15/02/2010 | 262.00p | 264.58p | 262.00p | 263.50p | 9538 |
12/02/2010 | 262.00p | 263.50p | 262.00p | 263.50p | 103388 |
11/02/2010 | 263.50p | 265.44p | 262.00p | 263.00p | 2400 |
10/02/2010 | 265.00p | 267.16p | 262.00p | 263.50p | 8660 |
09/02/2010 | 270.00p | 273.18p | 266.00p | 266.25p | 101864 |
08/02/2010 | 262.00p | 274.00p | 262.00p | 263.50p | 18772 |
05/02/2010 | 260.00p | 267.50p | 259.75p | 267.50p | 45415 |
04/02/2010 | 268.00p | 272.79p | 265.00p | 267.50p | 133063 |
03/02/2010 | 265.00p | 268.00p | 260.00p | 266.50p | 55751 |
02/02/2010 | 260.00p | 264.86p | 252.88p | 262.75p | 267457 |
01/02/2010 | 257.75p | 264.09p | 253.43p | 258.50p | 13807 |
29/01/2010 | 250.00p | 263.95p | 250.00p | 257.75p | 19975 |
28/01/2010 | 254.50p | 258.90p | 250.68p | 252.00p | 156047 |
27/01/2010 | 259.00p | 260.00p | 240.00p | 255.25p | 1187476 |
26/01/2010 | 271.25p | 271.25p | 259.92p | 262.50p | 22126 |
25/01/2010 | 275.00p | 278.95p | 271.17p | 271.25p | 31336 |
22/01/2010 | 299.00p | 299.00p | 273.00p | 275.50p | 275134 |
21/01/2010 | 305.00p | 308.00p | 305.00p | 307.00p | 48818 |
20/01/2010 | 302.00p | 306.00p | 295.60p | 305.00p | 33769 |
19/01/2010 | 300.00p | 306.00p | 300.00p | 306.00p | 53182 |
18/01/2010 | 301.00p | 303.50p | 299.91p | 300.00p | 56469 |
15/01/2010 | 305.00p | 314.50p | 300.00p | 307.50p | 22603 |
14/01/2010 | 303.00p | 310.00p | 303.00p | 310.00p | 31104 |
13/01/2010 | 304.00p | 310.00p | 303.91p | 309.50p | 15528 |
12/01/2010 | 310.00p | 311.61p | 303.00p | 309.50p | 26778 |
11/01/2010 | 300.00p | 313.00p | 296.91p | 313.00p | 164924 |
08/01/2010 | 297.00p | 300.00p | 295.50p | 300.00p | 70022 |
07/01/2010 | 300.00p | 304.00p | 296.00p | 298.75p | 212533 |
06/01/2010 | 300.00p | 301.75p | 295.83p | 298.75p | 4760 |
05/01/2010 | 300.00p | 310.93p | 295.97p | 301.50p | 95666 |
04/01/2010 | 309.00p | 309.50p | 301.00p | 303.25p | 14271 |
31/12/2009 | 304.50p | 309.50p | 302.50p | 302.50p | 3839 |
30/12/2009 | 304.50p | 313.50p | 304.50p | 304.50p | 37509 |
29/12/2009 | 307.00p | 313.77p | 300.15p | 307.25p | 8292 |
24/12/2009 | 300.00p | 313.54p | 300.00p | 307.00p | 4194 |
23/12/2009 | 314.25p | 314.25p | 300.13p | 306.75p | 9393 |
22/12/2009 | 317.00p | 319.84p | 308.25p | 308.25p | 59126 |
21/12/2009 | 320.00p | 321.25p | 317.00p | 320.00p | 41569 |
18/12/2009 | 325.00p | 326.00p | 317.00p | 321.50p | 230650 |
17/12/2009 | 317.00p | 327.00p | 317.00p | 320.50p | 36483 |
16/12/2009 | 310.00p | 317.00p | 300.35p | 316.50p | 46113 |
15/12/2009 | 300.00p | 306.69p | 295.25p | 306.00p | 35131 |
14/12/2009 | 295.00p | 300.70p | 295.00p | 298.25p | 99929 |
11/12/2009 | 300.00p | 300.00p | 291.00p | 293.50p | 233160 |
10/12/2009 | 295.00p | 298.25p | 294.53p | 298.25p | 4316 |
09/12/2009 | 285.00p | 295.00p | 282.30p | 290.25p | 259509 |
08/12/2009 | 283.00p | 285.00p | 282.00p | 283.50p | 25038 |
07/12/2009 | 285.00p | 293.85p | 283.00p | 283.00p | 52183 |
04/12/2009 | 284.00p | 292.96p | 284.00p | 284.00p | 33893 |
03/12/2009 | 287.00p | 295.00p | 284.88p | 294.00p | 340243 |
02/12/2009 | 280.00p | 285.00p | 275.00p | 284.00p | 79061 |
01/12/2009 | 271.50p | 275.00p | 271.45p | 274.25p | 9500 |
30/11/2009 | 275.00p | 280.47p | 271.50p | 271.50p | 47149 |
27/11/2009 | 280.00p | 280.65p | 273.45p | 277.50p | 8301 |
26/11/2009 | 285.00p | 295.05p | 277.50p | 277.50p | 46578 |
25/11/2009 | 288.00p | 295.00p | 286.00p | 287.75p | 624662 |
24/11/2009 | 293.00p | 294.65p | 288.50p | 289.50p | 6602 |
23/11/2009 | 288.00p | 294.65p | 288.00p | 289.25p | 17988 |
20/11/2009 | 288.75p | 294.00p | 284.00p | 288.00p | 9692 |
19/11/2009 | 285.00p | 289.30p | 284.66p | 288.75p | 10198 |
18/11/2009 | 285.00p | 286.00p | 280.00p | 280.00p | 85773 |
17/11/2009 | 283.00p | 289.50p | 283.00p | 286.75p | 5521 |
16/11/2009 | 284.25p | 284.25p | 277.75p | 283.00p | 147600 |
*Close Price adjusted for both dividends and splits