Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/08/2010 | 302.00p | 302.00p | 295.10p | 295.10p | 30425 |
24/08/2010 | 303.00p | 303.00p | 298.20p | 298.20p | 81899 |
23/08/2010 | 302.10p | 305.00p | 301.40p | 304.50p | 101100 |
20/08/2010 | 305.40p | 305.40p | 302.11p | 303.30p | 59020 |
19/08/2010 | 307.00p | 308.40p | 303.00p | 305.00p | 107825 |
18/08/2010 | 307.50p | 307.50p | 305.80p | 305.90p | 42846 |
17/08/2010 | 306.50p | 308.50p | 306.50p | 307.50p | 111467 |
16/08/2010 | 307.00p | 308.99p | 305.50p | 307.90p | 93550 |
13/08/2010 | 309.50p | 309.80p | 306.20p | 307.00p | 35681 |
12/08/2010 | 306.50p | 309.20p | 305.00p | 308.00p | 82398 |
11/08/2010 | 311.00p | 311.00p | 306.50p | 307.90p | 270066 |
10/08/2010 | 314.00p | 316.00p | 312.60p | 316.00p | 33412 |
09/08/2010 | 312.90p | 317.30p | 311.33p | 317.30p | 77540 |
06/08/2010 | 312.00p | 312.80p | 308.13p | 310.90p | 93294 |
05/08/2010 | 308.60p | 311.60p | 308.60p | 311.60p | 41436 |
04/08/2010 | 306.50p | 310.90p | 306.00p | 310.90p | 104430 |
03/08/2010 | 307.00p | 308.00p | 305.84p | 306.30p | 102212 |
02/08/2010 | 309.90p | 309.90p | 306.80p | 307.50p | 121237 |
30/07/2010 | 306.40p | 306.80p | 304.70p | 306.00p | 71598 |
29/07/2010 | 306.20p | 308.00p | 304.00p | 306.00p | 122431 |
28/07/2010 | 306.00p | 309.90p | 302.00p | 302.00p | 121140 |
27/07/2010 | 305.10p | 309.90p | 303.00p | 303.00p | 213005 |
26/07/2010 | 308.90p | 309.40p | 306.00p | 307.00p | 83779 |
23/07/2010 | 307.00p | 308.90p | 306.00p | 307.40p | 59956 |
22/07/2010 | 305.10p | 308.00p | 304.20p | 307.90p | 111981 |
21/07/2010 | 304.90p | 305.90p | 302.66p | 305.90p | 144878 |
20/07/2010 | 300.10p | 302.40p | 298.80p | 301.50p | 104487 |
19/07/2010 | 299.50p | 302.50p | 297.90p | 302.50p | 62022 |
16/07/2010 | 301.70p | 305.70p | 299.90p | 301.00p | 91426 |
15/07/2010 | 302.90p | 303.90p | 300.00p | 300.10p | 93994 |
14/07/2010 | 306.80p | 306.80p | 301.00p | 302.60p | 157344 |
13/07/2010 | 297.30p | 305.00p | 297.30p | 304.90p | 146110 |
12/07/2010 | 295.60p | 298.50p | 295.50p | 298.50p | 47771 |
09/07/2010 | 293.40p | 296.50p | 293.00p | 293.00p | 78056 |
08/07/2010 | 287.90p | 293.80p | 287.60p | 291.00p | 74354 |
07/07/2010 | 281.60p | 287.00p | 279.50p | 287.00p | 97508 |
06/07/2010 | 277.70p | 285.00p | 276.30p | 285.00p | 75835 |
05/07/2010 | 277.70p | 280.00p | 275.70p | 280.00p | 54746 |
02/07/2010 | 273.00p | 277.50p | 270.51p | 277.50p | 69697 |
01/07/2010 | 272.00p | 276.20p | 270.10p | 274.10p | 47711 |
30/06/2010 | 274.60p | 279.50p | 274.60p | 278.20p | 73296 |
29/06/2010 | 272.70p | 279.40p | 272.70p | 273.30p | 239009 |
28/06/2010 | 275.80p | 279.70p | 275.50p | 278.40p | 58530 |
25/06/2010 | 278.40p | 279.58p | 275.00p | 275.50p | 98601 |
24/06/2010 | 283.70p | 283.70p | 279.00p | 279.00p | 106207 |
23/06/2010 | 282.50p | 285.70p | 280.00p | 280.00p | 49666 |
22/06/2010 | 290.00p | 290.00p | 284.10p | 284.50p | 163523 |
21/06/2010 | 292.90p | 293.10p | 286.00p | 290.00p | 136464 |
18/06/2010 | 287.60p | 289.80p | 286.00p | 289.40p | 261770 |
17/06/2010 | 290.20p | 291.80p | 286.00p | 286.00p | 98982 |
16/06/2010 | 288.00p | 289.90p | 284.40p | 289.00p | 87597 |
15/06/2010 | 279.30p | 286.00p | 279.25p | 285.80p | 95035 |
14/06/2010 | 281.50p | 283.90p | 278.00p | 283.90p | 71652 |
11/06/2010 | 280.10p | 283.50p | 276.60p | 279.90p | 51512 |
10/06/2010 | 276.60p | 280.90p | 276.60p | 279.30p | 85142 |
09/06/2010 | 278.50p | 280.60p | 276.90p | 277.00p | 59179 |
08/06/2010 | 281.80p | 282.39p | 275.00p | 275.00p | 64787 |
07/06/2010 | 278.00p | 284.90p | 278.00p | 280.10p | 59814 |
04/06/2010 | 289.90p | 289.90p | 281.40p | 282.60p | 39228 |
03/06/2010 | 284.60p | 292.00p | 284.60p | 292.00p | 98580 |
02/06/2010 | 275.10p | 284.00p | 275.10p | 284.00p | 114936 |
01/06/2010 | 281.10p | 281.10p | 275.00p | 279.60p | 49659 |
28/05/2010 | 287.90p | 287.90p | 283.00p | 283.00p | 159954 |
27/05/2010 | 275.70p | 285.10p | 275.70p | 285.10p | 115308 |
26/05/2010 | 279.00p | 281.70p | 276.00p | 276.00p | 164723 |
25/05/2010 | 274.00p | 276.00p | 269.60p | 275.90p | 112700 |
24/05/2010 | 286.50p | 286.50p | 278.00p | 279.40p | 70733 |
21/05/2010 | 285.90p | 289.80p | 278.00p | 281.50p | 107698 |
20/05/2010 | 298.00p | 301.80p | 286.30p | 286.30p | 102076 |
19/05/2010 | 298.50p | 302.00p | 296.00p | 296.00p | 79825 |
18/05/2010 | 303.00p | 305.20p | 299.90p | 304.10p | 57073 |
17/05/2010 | 300.90p | 304.80p | 300.00p | 300.00p | 47695 |
14/05/2010 | 304.00p | 306.00p | 299.00p | 302.20p | 76910 |
13/05/2010 | 302.80p | 307.00p | 300.30p | 307.00p | 133197 |
12/05/2010 | 293.10p | 301.60p | 291.90p | 301.60p | 125534 |
11/05/2010 | 297.90p | 297.90p | 291.00p | 297.40p | 154109 |
10/05/2010 | 288.00p | 299.50p | 284.70p | 299.50p | 161285 |
07/05/2010 | 285.00p | 288.90p | 275.20p | 280.00p | 169381 |
06/05/2010 | 290.60p | 296.15p | 289.00p | 289.00p | 75463 |
05/05/2010 | 296.00p | 298.30p | 291.10p | 291.30p | 109018 |
04/05/2010 | 300.00p | 305.40p | 294.90p | 294.90p | 150325 |
30/04/2010 | 303.70p | 304.00p | 300.00p | 300.00p | 65974 |
29/04/2010 | 301.10p | 304.90p | 301.10p | 304.90p | 154231 |
28/04/2010 | 302.00p | 304.50p | 300.00p | 301.00p | 125987 |
27/04/2010 | 306.60p | 307.00p | 304.10p | 304.10p | 157863 |
26/04/2010 | 307.00p | 308.50p | 304.30p | 306.50p | 181853 |
23/04/2010 | 305.00p | 308.75p | 304.40p | 307.00p | 161749 |
22/04/2010 | 310.00p | 310.00p | 304.80p | 304.80p | 151078 |
21/04/2010 | 311.00p | 311.00p | 305.88p | 310.00p | 61281 |
20/04/2010 | 310.40p | 310.50p | 308.00p | 309.00p | 59303 |
19/04/2010 | 307.00p | 309.60p | 307.00p | 308.00p | 64152 |
16/04/2010 | 313.10p | 313.50p | 308.30p | 310.90p | 51940 |
15/04/2010 | 310.00p | 313.50p | 308.50p | 313.50p | 119890 |
14/04/2010 | 312.50p | 313.90p | 310.00p | 312.60p | 46320 |
13/04/2010 | 308.60p | 311.24p | 308.00p | 308.50p | 156076 |
12/04/2010 | 311.10p | 312.50p | 308.60p | 311.50p | 34293 |
09/04/2010 | 306.30p | 312.00p | 306.30p | 309.70p | 42539 |
08/04/2010 | 305.10p | 308.80p | 303.70p | 304.50p | 90842 |
07/04/2010 | 306.10p | 310.30p | 306.10p | 309.90p | 164538 |
06/04/2010 | 302.00p | 308.00p | 302.00p | 307.90p | 62841 |
01/04/2010 | 302.60p | 306.15p | 302.20p | 304.70p | 249650 |
31/03/2010 | 304.70p | 306.30p | 300.75p | 303.20p | 152339 |
30/03/2010 | 303.50p | 305.50p | 302.00p | 303.20p | 116774 |
29/03/2010 | 304.00p | 304.65p | 302.50p | 302.50p | 101608 |
26/03/2010 | 299.00p | 304.00p | 299.00p | 304.00p | 87885 |
25/03/2010 | 301.40p | 304.00p | 296.58p | 304.00p | 97540 |
24/03/2010 | 298.10p | 302.90p | 296.10p | 299.80p | 152238 |
23/03/2010 | 297.00p | 300.80p | 296.10p | 296.20p | 163783 |
22/03/2010 | 301.00p | 301.00p | 293.00p | 299.20p | 210553 |
19/03/2010 | 302.00p | 302.40p | 296.00p | 301.50p | 267626 |
18/03/2010 | 302.00p | 302.00p | 296.70p | 299.00p | 133358 |
17/03/2010 | 298.00p | 303.90p | 297.30p | 303.90p | 55435 |
16/03/2010 | 298.00p | 301.80p | 295.95p | 299.80p | 159484 |
15/03/2010 | 298.40p | 298.40p | 293.25p | 298.00p | 107342 |
12/03/2010 | 294.10p | 299.80p | 293.15p | 299.80p | 86693 |
11/03/2010 | 293.60p | 297.00p | 292.60p | 294.10p | 51639 |
10/03/2010 | 296.00p | 297.00p | 294.80p | 296.80p | 118742 |
09/03/2010 | 292.00p | 296.00p | 290.00p | 296.00p | 107761 |
08/03/2010 | 296.00p | 296.00p | 289.50p | 295.30p | 304774 |
05/03/2010 | 292.50p | 296.00p | 290.00p | 295.90p | 71388 |
04/03/2010 | 287.20p | 292.20p | 287.20p | 289.60p | 101792 |
03/03/2010 | 287.00p | 289.15p | 285.60p | 287.10p | 118481 |
02/03/2010 | 288.80p | 293.00p | 286.60p | 293.00p | 258769 |
01/03/2010 | 286.00p | 289.00p | 285.00p | 289.00p | 127936 |
26/02/2010 | 285.70p | 285.80p | 283.50p | 285.60p | 80403 |
25/02/2010 | 284.00p | 286.71p | 280.00p | 280.00p | 164775 |
24/02/2010 | 284.00p | 287.50p | 282.00p | 287.00p | 138040 |
23/02/2010 | 281.00p | 284.00p | 281.00p | 281.50p | 232797 |
22/02/2010 | 281.40p | 283.00p | 278.10p | 282.20p | 50015 |
19/02/2010 | 275.30p | 280.70p | 275.25p | 279.90p | 50768 |
18/02/2010 | 279.90p | 279.90p | 277.00p | 279.30p | 79627 |
17/02/2010 | 274.00p | 280.80p | 273.40p | 280.80p | 84036 |
16/02/2010 | 271.00p | 274.00p | 269.00p | 274.00p | 107804 |
15/02/2010 | 270.50p | 270.50p | 268.20p | 268.70p | 157053 |
12/02/2010 | 268.00p | 272.00p | 266.50p | 267.80p | 232239 |
11/02/2010 | 270.00p | 271.10p | 268.50p | 271.10p | 153949 |
10/02/2010 | 269.00p | 271.80p | 266.75p | 267.00p | 223423 |
09/02/2010 | 267.00p | 272.40p | 265.20p | 269.10p | 170576 |
08/02/2010 | 269.00p | 272.00p | 264.50p | 271.00p | 111345 |
05/02/2010 | 272.00p | 274.00p | 267.00p | 267.00p | 241285 |
04/02/2010 | 278.70p | 279.20p | 273.00p | 273.00p | 104594 |
03/02/2010 | 279.30p | 284.00p | 277.40p | 280.00p | 183961 |
02/02/2010 | 277.00p | 280.00p | 274.70p | 280.00p | 179474 |
01/02/2010 | 272.00p | 277.00p | 272.00p | 277.00p | 194450 |
29/01/2010 | 271.10p | 274.40p | 269.50p | 272.00p | 216655 |
28/01/2010 | 276.70p | 276.70p | 270.50p | 270.50p | 188142 |
27/01/2010 | 273.00p | 275.50p | 272.50p | 274.50p | 48114 |
26/01/2010 | 275.10p | 277.50p | 273.00p | 274.00p | 95591 |
25/01/2010 | 276.40p | 282.50p | 276.10p | 276.50p | 50873 |
22/01/2010 | 282.50p | 285.50p | 277.80p | 280.00p | 152995 |
21/01/2010 | 284.00p | 286.90p | 283.00p | 283.50p | 138497 |
20/01/2010 | 287.00p | 287.00p | 283.00p | 283.00p | 178242 |
19/01/2010 | 285.00p | 287.00p | 284.00p | 287.00p | 157820 |
18/01/2010 | 286.70p | 288.00p | 285.10p | 287.70p | 61368 |
15/01/2010 | 289.10p | 291.80p | 286.70p | 290.00p | 44106 |
14/01/2010 | 291.00p | 293.00p | 286.50p | 286.50p | 90179 |
13/01/2010 | 295.00p | 295.90p | 289.00p | 289.00p | 93395 |
12/01/2010 | 293.50p | 296.00p | 291.00p | 294.00p | 65550 |
11/01/2010 | 294.00p | 297.50p | 290.61p | 297.00p | 241168 |
08/01/2010 | 288.90p | 294.00p | 285.00p | 290.00p | 333458 |
07/01/2010 | 288.70p | 289.00p | 283.50p | 286.90p | 52593 |
06/01/2010 | 287.50p | 289.40p | 283.00p | 287.50p | 51668 |
05/01/2010 | 287.00p | 287.30p | 284.10p | 287.30p | 166745 |
04/01/2010 | 284.50p | 288.40p | 281.50p | 288.40p | 47621 |
31/12/2009 | 284.20p | 284.50p | 280.50p | 284.50p | 22519 |
30/12/2009 | 284.60p | 285.00p | 280.00p | 284.50p | 26471 |
29/12/2009 | 281.50p | 285.00p | 279.00p | 282.60p | 29001 |
24/12/2009 | 279.90p | 283.00p | 276.24p | 281.00p | 46013 |
23/12/2009 | 272.00p | 279.70p | 272.00p | 279.70p | 31019 |
22/12/2009 | 270.50p | 277.50p | 270.50p | 270.60p | 191986 |
21/12/2009 | 272.40p | 274.20p | 270.00p | 270.50p | 169720 |
18/12/2009 | 280.50p | 281.50p | 268.60p | 268.60p | 407547 |
17/12/2009 | 277.50p | 281.00p | 277.00p | 277.50p | 182131 |
16/12/2009 | 275.00p | 278.80p | 274.00p | 278.60p | 237687 |
15/12/2009 | 273.30p | 275.25p | 272.00p | 272.50p | 110531 |
14/12/2009 | 273.20p | 275.50p | 272.50p | 274.00p | 145560 |
11/12/2009 | 271.90p | 274.75p | 271.50p | 271.50p | 116304 |
10/12/2009 | 266.60p | 271.00p | 266.10p | 268.50p | 98345 |
09/12/2009 | 266.50p | 269.00p | 266.00p | 266.00p | 123604 |
08/12/2009 | 274.20p | 275.20p | 267.00p | 268.80p | 86001 |
07/12/2009 | 272.00p | 275.80p | 271.20p | 275.50p | 138165 |
04/12/2009 | 272.00p | 278.00p | 272.00p | 278.00p | 166875 |
03/12/2009 | 275.20p | 277.50p | 271.00p | 272.00p | 104006 |
02/12/2009 | 270.00p | 272.80p | 270.00p | 272.50p | 40120 |
01/12/2009 | 273.90p | 274.20p | 268.00p | 272.40p | 83090 |
30/11/2009 | 269.00p | 274.00p | 267.80p | 267.80p | 105942 |
27/11/2009 | 264.40p | 273.50p | 261.20p | 273.50p | 92353 |
26/11/2009 | 275.00p | 275.10p | 265.10p | 265.10p | 158369 |
25/11/2009 | 273.00p | 278.00p | 273.00p | 276.50p | 98594 |
24/11/2009 | 272.00p | 276.00p | 272.00p | 273.00p | 73070 |
23/11/2009 | 276.70p | 276.70p | 272.00p | 276.10p | 100375 |
20/11/2009 | 271.00p | 274.41p | 269.00p | 269.30p | 140497 |
19/11/2009 | 274.10p | 277.90p | 270.10p | 272.40p | 96022 |
18/11/2009 | 277.20p | 278.89p | 273.00p | 273.00p | 110734 |
17/11/2009 | 278.00p | 278.30p | 274.10p | 274.10p | 54087 |
16/11/2009 | 275.90p | 278.00p | 274.10p | 278.00p | 109303 |
13/11/2009 | 275.90p | 276.00p | 273.20p | 274.90p | 91371 |
12/11/2009 | 274.50p | 277.00p | 270.30p | 274.30p | 147067 |
11/11/2009 | 270.30p | 275.40p | 270.30p | 275.30p | 73155 |
10/11/2009 | 268.00p | 270.90p | 268.00p | 269.00p | 225089 |
*Close Price adjusted for both dividends and splits