Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2010 | 295.00p | 295.00p | 294.75p | 294.75p | 0 |
30/07/2010 | 295.25p | 295.25p | 295.00p | 295.00p | 0 |
29/07/2010 | 295.25p | 295.25p | 295.25p | 295.25p | 0 |
28/07/2010 | 297.50p | 297.50p | 295.25p | 295.25p | 8368 |
27/07/2010 | 294.25p | 296.75p | 294.25p | 296.75p | 0 |
26/07/2010 | 290.00p | 297.39p | 290.00p | 294.25p | 6312 |
23/07/2010 | 297.50p | 297.50p | 290.00p | 290.00p | 272 |
22/07/2010 | 288.00p | 288.00p | 288.00p | 288.00p | 119 |
21/07/2010 | 290.00p | 291.00p | 290.00p | 291.00p | 0 |
20/07/2010 | 290.00p | 293.00p | 290.00p | 290.00p | 8100 |
19/07/2010 | 289.50p | 292.98p | 289.50p | 290.00p | 4000 |
16/07/2010 | 289.00p | 289.50p | 289.00p | 289.50p | 0 |
15/07/2010 | 293.00p | 293.00p | 282.00p | 289.00p | 24149 |
14/07/2010 | 284.00p | 285.00p | 284.00p | 285.00p | 0 |
13/07/2010 | 282.00p | 284.00p | 276.00p | 284.00p | 5666 |
12/07/2010 | 276.75p | 281.00p | 272.00p | 281.00p | 15945 |
09/07/2010 | 275.00p | 276.75p | 274.00p | 276.75p | 3596 |
08/07/2010 | 274.00p | 274.00p | 273.50p | 273.50p | 0 |
07/07/2010 | 274.00p | 274.00p | 272.00p | 274.00p | 12578 |
06/07/2010 | 274.25p | 275.25p | 274.25p | 275.25p | 0 |
05/07/2010 | 275.00p | 276.50p | 274.25p | 274.25p | 15166 |
02/07/2010 | 276.75p | 276.75p | 269.50p | 275.75p | 24756 |
01/07/2010 | 273.00p | 273.25p | 269.47p | 273.25p | 3854 |
30/06/2010 | 277.50p | 277.50p | 273.00p | 273.00p | 7000 |
29/06/2010 | 274.00p | 274.00p | 271.00p | 271.00p | 10111 |
28/06/2010 | 275.50p | 275.75p | 275.50p | 275.75p | 0 |
25/06/2010 | 273.00p | 275.50p | 273.00p | 275.50p | 2700 |
24/06/2010 | 275.50p | 275.50p | 273.20p | 275.50p | 2147 |
23/06/2010 | 276.50p | 276.50p | 275.50p | 275.50p | 0 |
22/06/2010 | 275.00p | 277.00p | 275.00p | 276.50p | 3600 |
21/06/2010 | 278.00p | 278.00p | 272.00p | 275.00p | 24571 |
18/06/2010 | 275.00p | 275.00p | 270.00p | 272.50p | 6085 |
17/06/2010 | 270.00p | 273.50p | 269.00p | 273.50p | 6000 |
16/06/2010 | 274.00p | 276.00p | 273.00p | 273.50p | 30900 |
15/06/2010 | 274.00p | 277.00p | 274.00p | 275.00p | 16629 |
14/06/2010 | 272.00p | 277.00p | 270.00p | 276.25p | 63218 |
11/06/2010 | 272.50p | 277.50p | 272.50p | 275.50p | 6000 |
10/06/2010 | 277.00p | 277.00p | 275.00p | 276.75p | 20000 |
09/06/2010 | 275.00p | 278.75p | 270.00p | 278.75p | 27924 |
08/06/2010 | 280.00p | 280.00p | 274.00p | 279.50p | 72621 |
07/06/2010 | 282.00p | 288.00p | 280.00p | 283.50p | 29624 |
04/06/2010 | 286.00p | 288.70p | 283.00p | 285.50p | 68000 |
03/06/2010 | 288.00p | 289.00p | 283.00p | 287.75p | 43022 |
02/06/2010 | 289.00p | 292.01p | 287.50p | 287.50p | 1708 |
01/06/2010 | 288.00p | 292.01p | 285.00p | 289.00p | 20725 |
28/05/2010 | 292.00p | 292.00p | 290.00p | 290.00p | 11912 |
27/05/2010 | 292.75p | 293.00p | 290.50p | 290.50p | 5980 |
26/05/2010 | 290.00p | 291.01p | 288.25p | 290.00p | 13929 |
25/05/2010 | 286.00p | 292.00p | 286.00p | 289.50p | 6841 |
24/05/2010 | 291.00p | 291.00p | 291.00p | 291.00p | 1169 |
21/05/2010 | 288.00p | 288.00p | 284.49p | 284.50p | 11356 |
20/05/2010 | 297.00p | 297.00p | 290.75p | 290.75p | 54757 |
19/05/2010 | 292.00p | 292.00p | 291.50p | 292.00p | 495000 |
18/05/2010 | 293.00p | 297.00p | 293.00p | 295.00p | 9350 |
17/05/2010 | 296.00p | 296.00p | 293.50p | 293.50p | 184 |
14/05/2010 | 291.00p | 298.00p | 291.00p | 293.50p | 2600 |
13/05/2010 | 293.00p | 296.00p | 293.00p | 294.50p | 1750 |
12/05/2010 | 292.00p | 292.00p | 289.00p | 292.00p | 600 |
11/05/2010 | 296.00p | 296.00p | 292.00p | 292.00p | 20 |
10/05/2010 | 288.00p | 296.00p | 285.00p | 296.00p | 10671 |
07/05/2010 | 296.00p | 296.00p | 286.10p | 288.50p | 1920 |
06/05/2010 | 299.00p | 299.52p | 295.00p | 295.00p | 42049 |
05/05/2010 | 297.00p | 299.00p | 294.00p | 294.25p | 15005 |
04/05/2010 | 301.00p | 304.00p | 300.00p | 301.00p | 25997 |
30/04/2010 | 303.00p | 303.00p | 301.00p | 302.50p | 3725 |
29/04/2010 | 302.00p | 304.00p | 302.00p | 303.00p | 1879 |
28/04/2010 | 299.00p | 301.00p | 296.50p | 301.00p | 8416 |
27/04/2010 | 303.00p | 303.00p | 298.00p | 298.00p | 16715 |
26/04/2010 | 301.00p | 303.50p | 300.00p | 303.50p | 14400 |
23/04/2010 | 300.00p | 302.50p | 297.00p | 300.50p | 20145 |
22/04/2010 | 301.00p | 301.00p | 300.00p | 300.00p | 19573 |
21/04/2010 | 303.00p | 303.00p | 301.00p | 302.00p | 30260 |
20/04/2010 | 304.00p | 304.00p | 302.00p | 302.00p | 20000 |
19/04/2010 | 303.00p | 303.00p | 302.00p | 302.50p | 10500 |
16/04/2010 | 308.00p | 308.00p | 303.10p | 305.50p | 33510 |
15/04/2010 | 305.00p | 305.00p | 303.00p | 303.00p | 5000 |
14/04/2010 | 302.00p | 305.00p | 300.00p | 305.00p | 19298 |
13/04/2010 | 300.00p | 303.00p | 299.90p | 303.00p | 50474 |
12/04/2010 | 297.00p | 300.00p | 295.00p | 297.50p | 8578 |
09/04/2010 | 293.00p | 300.00p | 293.00p | 298.00p | 66886 |
08/04/2010 | 291.00p | 293.00p | 288.00p | 290.50p | 4687 |
07/04/2010 | 291.00p | 291.00p | 287.00p | 290.75p | 17658 |
06/04/2010 | 291.00p | 291.00p | 287.26p | 288.50p | 3833 |
01/04/2010 | 287.00p | 288.50p | 287.00p | 287.75p | 3998 |
31/03/2010 | 291.00p | 291.00p | 287.26p | 291.00p | 32442 |
30/03/2010 | 288.50p | 291.00p | 288.00p | 289.50p | 4200 |
29/03/2010 | 291.00p | 291.00p | 287.00p | 287.00p | 10892 |
26/03/2010 | 286.00p | 291.00p | 286.00p | 291.00p | 20904 |
25/03/2010 | 284.50p | 286.00p | 283.00p | 283.00p | 7206 |
24/03/2010 | 280.50p | 286.00p | 280.50p | 283.00p | 21254 |
23/03/2010 | 279.50p | 281.00p | 279.50p | 280.00p | 46769 |
22/03/2010 | 281.00p | 281.00p | 279.00p | 280.25p | 5533 |
19/03/2010 | 281.00p | 281.00p | 279.00p | 280.00p | 19459 |
18/03/2010 | 279.00p | 281.00p | 279.00p | 281.00p | 4057 |
17/03/2010 | 278.50p | 281.00p | 278.50p | 281.00p | 1938 |
16/03/2010 | 278.00p | 281.00p | 278.00p | 281.00p | 57146 |
15/03/2010 | 281.00p | 281.00p | 276.00p | 281.00p | 28536 |
12/03/2010 | 279.50p | 280.00p | 278.25p | 280.00p | 48986 |
11/03/2010 | 279.00p | 281.00p | 278.25p | 279.50p | 65100 |
10/03/2010 | 279.00p | 279.00p | 278.00p | 278.00p | 33689 |
09/03/2010 | 282.00p | 282.00p | 279.75p | 279.75p | 35234 |
08/03/2010 | 283.00p | 283.00p | 280.50p | 280.50p | 12500 |
05/03/2010 | 280.50p | 282.66p | 280.50p | 280.50p | 216877 |
04/03/2010 | 276.00p | 280.66p | 276.00p | 279.50p | 225543 |
03/03/2010 | 273.50p | 275.00p | 272.00p | 272.00p | 27084 |
02/03/2010 | 274.00p | 274.00p | 272.00p | 272.25p | 46926 |
01/03/2010 | 274.00p | 274.67p | 272.74p | 274.00p | 27068 |
26/02/2010 | 273.00p | 273.00p | 272.50p | 272.75p | 34600 |
25/02/2010 | 271.25p | 273.00p | 271.25p | 273.00p | 3986 |
24/02/2010 | 271.25p | 271.25p | 271.25p | 271.25p | 0 |
23/02/2010 | 272.50p | 272.50p | 271.00p | 271.25p | 46161 |
22/02/2010 | 270.00p | 271.82p | 270.00p | 270.00p | 10105 |
19/02/2010 | 269.00p | 270.00p | 265.00p | 267.00p | 8582 |
18/02/2010 | 267.00p | 267.00p | 265.00p | 267.00p | 975 |
17/02/2010 | 269.00p | 269.00p | 266.00p | 267.00p | 1002 |
16/02/2010 | 270.00p | 270.00p | 266.00p | 270.00p | 762 |
15/02/2010 | 263.00p | 270.00p | 263.00p | 267.50p | 3099 |
12/02/2010 | 272.00p | 272.00p | 268.00p | 268.25p | 62918 |
11/02/2010 | 272.00p | 272.00p | 263.00p | 268.00p | 11183 |
10/02/2010 | 261.75p | 262.75p | 261.75p | 262.75p | 0 |
09/02/2010 | 267.00p | 267.00p | 261.75p | 261.75p | 0 |
08/02/2010 | 270.00p | 270.00p | 267.00p | 267.00p | 7150 |
05/02/2010 | 271.00p | 279.00p | 266.00p | 279.00p | 16144 |
04/02/2010 | 271.50p | 271.50p | 264.00p | 264.00p | 1100 |
03/02/2010 | 265.00p | 269.00p | 265.00p | 269.00p | 4154 |
02/02/2010 | 265.00p | 266.00p | 265.00p | 266.00p | 0 |
01/02/2010 | 260.00p | 265.00p | 260.00p | 265.00p | 20000 |
29/01/2010 | 257.50p | 259.00p | 257.50p | 259.00p | 0 |
28/01/2010 | 257.00p | 257.50p | 255.00p | 257.50p | 6133 |
27/01/2010 | 258.00p | 258.00p | 254.00p | 257.00p | 14770 |
26/01/2010 | 260.00p | 260.00p | 256.50p | 256.50p | 10300 |
25/01/2010 | 257.00p | 257.50p | 253.00p | 257.50p | 128 |
22/01/2010 | 257.00p | 257.00p | 252.00p | 257.00p | 1105 |
21/01/2010 | 260.00p | 260.00p | 257.00p | 257.00p | 2107 |
20/01/2010 | 256.00p | 257.00p | 252.11p | 257.00p | 340 |
19/01/2010 | 260.00p | 260.00p | 256.00p | 256.00p | 1500 |
18/01/2010 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
15/01/2010 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
14/01/2010 | 255.50p | 256.00p | 255.50p | 256.00p | 0 |
13/01/2010 | 255.75p | 255.75p | 255.50p | 255.50p | 0 |
12/01/2010 | 260.50p | 260.50p | 255.75p | 255.75p | 7 |
11/01/2010 | 252.50p | 255.50p | 252.50p | 255.50p | 0 |
08/01/2010 | 256.00p | 256.00p | 252.50p | 252.50p | 3000 |
07/01/2010 | 252.50p | 252.50p | 250.00p | 252.50p | 279 |
06/01/2010 | 255.00p | 255.00p | 252.50p | 252.50p | 966 |
05/01/2010 | 255.75p | 255.75p | 251.00p | 251.00p | 0 |
04/01/2010 | 245.00p | 255.75p | 245.00p | 255.75p | 52276 |
31/12/2009 | 242.50p | 244.75p | 241.50p | 242.50p | 12000 |
30/12/2009 | 245.00p | 245.00p | 240.00p | 242.50p | 10100 |
29/12/2009 | 245.00p | 245.00p | 242.50p | 242.50p | 15744 |
24/12/2009 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
23/12/2009 | 240.00p | 240.00p | 235.00p | 240.00p | 2648 |
22/12/2009 | 240.00p | 242.00p | 240.00p | 240.00p | 1350 |
21/12/2009 | 241.00p | 241.00p | 235.20p | 240.00p | 2532 |
18/12/2009 | 240.00p | 241.00p | 240.00p | 241.00p | 1100 |
17/12/2009 | 239.00p | 239.00p | 235.00p | 239.00p | 1443 |
16/12/2009 | 234.50p | 240.71p | 234.50p | 239.00p | 120 |
15/12/2009 | 232.50p | 238.00p | 232.50p | 234.50p | 8604 |
14/12/2009 | 234.00p | 234.00p | 232.50p | 232.50p | 8084 |
11/12/2009 | 231.50p | 233.00p | 231.50p | 232.50p | 8000 |
10/12/2009 | 231.00p | 231.50p | 231.00p | 231.50p | 9270 |
09/12/2009 | 229.00p | 233.00p | 229.00p | 233.00p | 54754 |
08/12/2009 | 235.00p | 235.00p | 229.00p | 233.25p | 7191 |
07/12/2009 | 233.00p | 235.00p | 230.00p | 233.00p | 61223 |
04/12/2009 | 233.00p | 234.00p | 233.00p | 234.00p | 25010 |
03/12/2009 | 233.00p | 233.50p | 233.00p | 233.00p | 9805 |
02/12/2009 | 234.00p | 235.00p | 228.00p | 233.50p | 119180 |
01/12/2009 | 225.00p | 228.00p | 225.00p | 228.00p | 0 |
30/11/2009 | 225.00p | 228.00p | 222.20p | 225.00p | 31185 |
27/11/2009 | 225.50p | 225.50p | 222.00p | 225.00p | 8533 |
26/11/2009 | 225.00p | 228.00p | 225.00p | 225.50p | 42089 |
25/11/2009 | 226.00p | 227.00p | 225.00p | 225.00p | 5946 |
24/11/2009 | 222.00p | 226.00p | 222.00p | 224.50p | 39483 |
23/11/2009 | 222.00p | 222.00p | 222.00p | 222.00p | 3677 |
20/11/2009 | 222.00p | 227.00p | 221.00p | 222.00p | 37874 |
19/11/2009 | 222.00p | 222.00p | 222.00p | 222.00p | 12003 |
18/11/2009 | 227.00p | 231.72p | 221.00p | 221.00p | 70593 |
17/11/2009 | 227.75p | 228.00p | 225.00p | 227.50p | 36132 |
16/11/2009 | 234.00p | 234.00p | 230.00p | 233.00p | 298667 |
13/11/2009 | 233.00p | 236.74p | 233.00p | 233.25p | 21000 |
12/11/2009 | 236.00p | 236.00p | 232.31p | 235.50p | 22571 |
11/11/2009 | 230.00p | 238.00p | 230.00p | 236.00p | 13744 |
10/11/2009 | 232.00p | 236.00p | 232.00p | 236.00p | 2110 |
09/11/2009 | 237.50p | 237.50p | 232.00p | 232.00p | 5453 |
06/11/2009 | 233.00p | 237.25p | 233.00p | 237.25p | 2952 |
05/11/2009 | 235.00p | 235.00p | 233.00p | 233.00p | 105426 |
04/11/2009 | 233.50p | 235.00p | 232.50p | 232.50p | 2946 |
03/11/2009 | 231.00p | 231.00p | 230.50p | 230.50p | 0 |
02/11/2009 | 236.00p | 236.00p | 231.00p | 231.00p | 1000 |
30/10/2009 | 237.50p | 237.50p | 230.00p | 231.00p | 199904 |
29/10/2009 | 246.00p | 246.00p | 230.00p | 230.00p | 73683 |
28/10/2009 | 245.50p | 245.50p | 238.00p | 243.00p | 69829 |
27/10/2009 | 245.50p | 247.75p | 245.50p | 247.75p | 6784 |
26/10/2009 | 247.75p | 247.75p | 247.75p | 247.75p | 2731 |
23/10/2009 | 245.00p | 247.75p | 245.00p | 247.75p | 9500 |
22/10/2009 | 245.00p | 246.50p | 242.00p | 246.50p | 92693 |
21/10/2009 | 240.00p | 249.00p | 240.00p | 247.50p | 28392 |
20/10/2009 | 253.00p | 253.00p | 247.00p | 247.50p | 14000 |
19/10/2009 | 253.50p | 260.00p | 253.00p | 254.00p | 28851 |
16/10/2009 | 262.00p | 263.00p | 257.00p | 260.00p | 26448 |
*Close Price adjusted for both dividends and splits