Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/04/2010 | 372.00p | 376.99p | 369.70p | 372.00p | 15422 |
20/04/2010 | 366.00p | 377.00p | 366.00p | 372.00p | 12908 |
19/04/2010 | 370.50p | 373.00p | 369.50p | 369.50p | 7815 |
16/04/2010 | 370.50p | 374.90p | 367.60p | 370.50p | 6290 |
15/04/2010 | 374.00p | 374.90p | 367.60p | 370.50p | 15238 |
14/04/2010 | 364.00p | 374.00p | 364.00p | 374.00p | 16940 |
13/04/2010 | 363.00p | 369.40p | 362.00p | 362.50p | 9023 |
12/04/2010 | 370.00p | 370.00p | 363.00p | 366.00p | 10893 |
09/04/2010 | 363.00p | 369.00p | 363.00p | 366.00p | 15833 |
08/04/2010 | 365.00p | 370.90p | 362.25p | 366.50p | 16739 |
07/04/2010 | 374.50p | 374.50p | 367.50p | 374.50p | 9897 |
06/04/2010 | 370.00p | 376.00p | 367.01p | 371.00p | 43556 |
01/04/2010 | 376.00p | 376.00p | 369.01p | 372.00p | 22571 |
31/03/2010 | 378.00p | 379.00p | 370.51p | 374.00p | 14607 |
30/03/2010 | 376.00p | 379.99p | 372.00p | 375.25p | 16077 |
29/03/2010 | 372.00p | 380.00p | 372.00p | 376.00p | 11771 |
26/03/2010 | 375.00p | 380.00p | 371.00p | 376.00p | 6594 |
25/03/2010 | 372.00p | 376.80p | 367.20p | 375.00p | 6920 |
24/03/2010 | 377.00p | 377.00p | 366.20p | 372.00p | 23786 |
23/03/2010 | 375.50p | 375.50p | 366.20p | 375.50p | 5637 |
22/03/2010 | 375.50p | 375.50p | 366.95p | 370.75p | 33693 |
19/03/2010 | 370.00p | 375.50p | 367.00p | 375.50p | 13356 |
18/03/2010 | 365.00p | 372.00p | 364.00p | 372.00p | 2088 |
17/03/2010 | 369.75p | 370.49p | 361.66p | 367.50p | 28107 |
16/03/2010 | 357.00p | 371.50p | 357.00p | 362.00p | 26760 |
15/03/2010 | 364.00p | 364.00p | 354.30p | 357.00p | 8638 |
12/03/2010 | 360.00p | 363.00p | 354.00p | 354.00p | 5394 |
11/03/2010 | 358.00p | 358.00p | 350.50p | 350.50p | 25410 |
10/03/2010 | 349.00p | 357.00p | 349.00p | 349.00p | 34541 |
09/03/2010 | 349.00p | 353.00p | 342.45p | 350.00p | 41880 |
08/03/2010 | 346.00p | 349.25p | 341.00p | 343.00p | 44297 |
05/03/2010 | 346.00p | 346.00p | 341.50p | 345.00p | 36453 |
04/03/2010 | 340.00p | 343.00p | 338.99p | 343.00p | 2502 |
03/03/2010 | 338.00p | 339.25p | 332.00p | 332.00p | 18386 |
02/03/2010 | 336.00p | 336.00p | 329.01p | 334.50p | 13275 |
01/03/2010 | 334.00p | 336.00p | 329.25p | 336.00p | 10029 |
26/02/2010 | 326.50p | 330.30p | 323.20p | 327.50p | 3170 |
25/02/2010 | 327.00p | 327.50p | 325.00p | 326.50p | 28901 |
24/02/2010 | 327.75p | 331.50p | 324.10p | 329.50p | 17452 |
23/02/2010 | 322.50p | 331.50p | 322.50p | 327.75p | 7355 |
22/02/2010 | 322.50p | 329.00p | 322.50p | 322.50p | 12612 |
19/02/2010 | 316.25p | 329.00p | 316.25p | 322.00p | 28719 |
18/02/2010 | 313.00p | 322.00p | 313.00p | 319.00p | 62097 |
17/02/2010 | 315.25p | 316.00p | 313.00p | 313.00p | 20077 |
16/02/2010 | 313.00p | 313.00p | 308.70p | 313.00p | 7481 |
15/02/2010 | 306.00p | 311.75p | 306.00p | 308.00p | 4373 |
12/02/2010 | 306.00p | 309.80p | 306.00p | 306.00p | 6825 |
11/02/2010 | 306.00p | 312.00p | 306.00p | 306.00p | 6980 |
10/02/2010 | 311.50p | 311.50p | 304.00p | 304.00p | 16364 |
09/02/2010 | 305.50p | 307.75p | 303.50p | 307.75p | 6345 |
08/02/2010 | 303.00p | 308.00p | 303.00p | 305.50p | 30441 |
05/02/2010 | 302.00p | 308.00p | 301.50p | 301.50p | 21814 |
04/02/2010 | 302.00p | 308.00p | 302.00p | 302.75p | 12746 |
03/02/2010 | 310.50p | 310.50p | 302.00p | 309.50p | 22304 |
02/02/2010 | 308.50p | 310.50p | 303.00p | 303.00p | 6240 |
01/02/2010 | 303.00p | 307.38p | 303.00p | 306.50p | 2473 |
29/01/2010 | 307.25p | 309.49p | 303.00p | 303.00p | 7294 |
28/01/2010 | 300.00p | 307.00p | 300.00p | 304.00p | 6962 |
27/01/2010 | 299.00p | 307.00p | 299.00p | 303.50p | 6408 |
26/01/2010 | 302.00p | 308.99p | 302.00p | 306.00p | 6647 |
25/01/2010 | 308.50p | 313.99p | 307.50p | 310.25p | 2868 |
22/01/2010 | 308.50p | 314.99p | 308.50p | 308.50p | 9992 |
21/01/2010 | 313.00p | 318.00p | 311.00p | 311.50p | 13882 |
20/01/2010 | 310.00p | 319.49p | 310.00p | 316.75p | 3888 |
19/01/2010 | 315.00p | 318.24p | 311.50p | 316.50p | 13741 |
18/01/2010 | 310.00p | 318.24p | 310.00p | 315.00p | 1509 |
15/01/2010 | 314.25p | 316.75p | 310.00p | 310.00p | 57853 |
14/01/2010 | 313.25p | 317.74p | 309.50p | 309.50p | 29897 |
13/01/2010 | 312.00p | 317.49p | 312.00p | 314.75p | 8207 |
12/01/2010 | 312.00p | 319.00p | 312.00p | 312.00p | 8018 |
11/01/2010 | 308.00p | 318.30p | 308.00p | 315.50p | 33726 |
08/01/2010 | 312.00p | 313.00p | 311.50p | 311.50p | 3832 |
07/01/2010 | 300.00p | 312.00p | 300.00p | 305.00p | 20564 |
06/01/2010 | 304.00p | 310.00p | 304.00p | 307.00p | 8304 |
05/01/2010 | 304.00p | 310.00p | 304.00p | 310.00p | 10224 |
04/01/2010 | 304.50p | 307.25p | 304.50p | 307.25p | 2530 |
31/12/2009 | 306.50p | 306.90p | 301.10p | 304.50p | 3903 |
30/12/2009 | 305.50p | 306.99p | 300.00p | 306.50p | 15664 |
29/12/2009 | 302.50p | 305.50p | 302.50p | 305.50p | 549 |
24/12/2009 | 301.00p | 302.50p | 296.08p | 302.50p | 12002 |
23/12/2009 | 296.00p | 300.88p | 292.12p | 296.50p | 11604 |
22/12/2009 | 294.00p | 295.88p | 291.57p | 294.00p | 13585 |
21/12/2009 | 282.00p | 291.00p | 282.00p | 290.00p | 22100 |
18/12/2009 | 283.00p | 289.70p | 283.00p | 284.00p | 4810 |
17/12/2009 | 288.00p | 289.99p | 288.00p | 289.00p | 273 |
16/12/2009 | 289.00p | 289.00p | 284.04p | 288.00p | 20213 |
15/12/2009 | 285.25p | 289.00p | 283.00p | 286.00p | 8500 |
14/12/2009 | 281.00p | 288.99p | 281.00p | 285.25p | 4834 |
11/12/2009 | 277.00p | 281.99p | 277.00p | 279.50p | 739 |
10/12/2009 | 276.50p | 279.99p | 274.00p | 277.00p | 286 |
09/12/2009 | 270.00p | 280.00p | 270.00p | 276.50p | 30724 |
08/12/2009 | 275.50p | 280.63p | 270.00p | 270.00p | 40592 |
07/12/2009 | 281.50p | 284.40p | 275.50p | 280.00p | 16694 |
04/12/2009 | 283.00p | 284.40p | 275.60p | 281.50p | 6104 |
03/12/2009 | 281.00p | 283.00p | 275.60p | 283.00p | 9262 |
02/12/2009 | 278.25p | 280.90p | 275.60p | 278.25p | 3652 |
01/12/2009 | 280.25p | 280.25p | 275.25p | 278.25p | 8223 |
30/11/2009 | 276.50p | 281.00p | 276.50p | 280.25p | 5524 |
27/11/2009 | 279.00p | 279.99p | 273.51p | 276.50p | 6441 |
26/11/2009 | 281.00p | 280.99p | 277.51p | 279.00p | 970 |
25/11/2009 | 281.00p | 281.00p | 278.00p | 281.00p | 4087 |
24/11/2009 | 280.25p | 280.25p | 271.95p | 280.25p | 4413 |
23/11/2009 | 280.00p | 280.17p | 272.95p | 280.00p | 4332 |
20/11/2009 | 273.00p | 280.00p | 272.00p | 276.00p | 3496 |
19/11/2009 | 277.00p | 280.00p | 273.00p | 273.00p | 10785 |
18/11/2009 | 284.00p | 284.00p | 277.00p | 281.00p | 9400 |
17/11/2009 | 277.00p | 284.00p | 277.00p | 284.00p | 10196 |
16/11/2009 | 280.00p | 287.55p | 278.50p | 278.50p | 16508 |
13/11/2009 | 291.00p | 291.00p | 278.90p | 281.00p | 10399 |
12/11/2009 | 290.50p | 294.80p | 288.10p | 292.50p | 7257 |
11/11/2009 | 293.00p | 293.00p | 288.10p | 290.50p | 12213 |
10/11/2009 | 288.00p | 290.50p | 288.00p | 290.50p | 5667 |
09/11/2009 | 290.00p | 290.00p | 288.00p | 288.00p | 12927 |
06/11/2009 | 290.00p | 290.00p | 288.00p | 289.50p | 9935 |
05/11/2009 | 293.00p | 293.00p | 287.50p | 287.50p | 893 |
04/11/2009 | 291.50p | 293.00p | 291.50p | 293.00p | 1872 |
03/11/2009 | 293.00p | 293.00p | 291.50p | 291.50p | 13439 |
02/11/2009 | 296.50p | 296.50p | 294.75p | 294.75p | 1314 |
30/10/2009 | 300.00p | 300.00p | 296.50p | 296.50p | 19186 |
29/10/2009 | 301.00p | 301.00p | 300.00p | 300.00p | 18747 |
28/10/2009 | 307.00p | 307.00p | 305.00p | 306.50p | 7478 |
27/10/2009 | 314.00p | 314.00p | 314.00p | 314.00p | 8777 |
26/10/2009 | 312.50p | 312.50p | 312.50p | 312.50p | 69 |
23/10/2009 | 313.50p | 313.50p | 312.50p | 312.50p | 1405 |
22/10/2009 | 318.50p | 318.50p | 313.50p | 313.50p | 2007 |
21/10/2009 | 318.50p | 318.50p | 318.50p | 318.50p | 13525 |
20/10/2009 | 318.75p | 318.75p | 318.50p | 318.50p | 2255 |
19/10/2009 | 320.00p | 320.00p | 318.75p | 318.75p | 3912 |
16/10/2009 | 322.00p | 322.00p | 316.25p | 318.75p | 8823 |
15/10/2009 | 316.25p | 318.75p | 316.25p | 318.75p | 7047 |
14/10/2009 | 315.00p | 316.25p | 313.00p | 316.25p | 5996 |
13/10/2009 | 308.00p | 314.00p | 308.00p | 314.00p | 11151 |
12/10/2009 | 315.50p | 315.50p | 315.50p | 315.50p | 9261 |
09/10/2009 | 305.25p | 310.00p | 305.25p | 310.00p | 5740 |
08/10/2009 | 304.00p | 305.25p | 304.00p | 305.25p | 11642 |
07/10/2009 | 305.50p | 305.75p | 305.50p | 305.75p | 3491 |
06/10/2009 | 309.00p | 309.00p | 301.00p | 305.50p | 14480 |
05/10/2009 | 301.00p | 304.50p | 301.00p | 304.50p | 7578 |
02/10/2009 | 301.00p | 301.00p | 301.00p | 301.00p | 4794 |
01/10/2009 | 307.75p | 307.75p | 307.50p | 307.50p | 1030 |
30/09/2009 | 311.25p | 311.25p | 307.75p | 307.75p | 11710 |
29/09/2009 | 311.25p | 311.25p | 311.25p | 311.25p | 8336 |
28/09/2009 | 305.75p | 305.75p | 305.75p | 305.75p | 4863 |
25/09/2009 | 305.75p | 305.75p | 305.75p | 305.75p | 5555 |
24/09/2009 | 307.00p | 307.00p | 305.75p | 305.75p | 573 |
23/09/2009 | 306.25p | 307.00p | 306.25p | 307.00p | 5407 |
22/09/2009 | 306.25p | 306.25p | 306.25p | 306.25p | 2146 |
21/09/2009 | 303.00p | 306.25p | 303.00p | 306.25p | 1867 |
*Close Price adjusted for both dividends and splits