Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2011 | 148.00p | 151.00p | 147.00p | 147.00p | 0 |
15/02/2011 | 148.00p | 151.00p | 148.00p | 148.00p | 4750 |
14/02/2011 | 148.00p | 150.00p | 148.00p | 148.00p | 806113 |
11/02/2011 | 143.00p | 150.30p | 143.00p | 148.00p | 1830604 |
10/02/2011 | 142.00p | 142.00p | 140.50p | 140.50p | 8320 |
09/02/2011 | 138.00p | 140.00p | 137.00p | 140.00p | 4000 |
08/02/2011 | 143.00p | 143.00p | 142.50p | 142.50p | 2776 |
07/02/2011 | 141.50p | 142.50p | 141.50p | 142.50p | 0 |
04/02/2011 | 141.50p | 141.50p | 141.50p | 141.50p | 42800 |
03/02/2011 | 140.00p | 141.50p | 140.00p | 141.50p | 10000 |
02/02/2011 | 141.00p | 141.50p | 140.00p | 141.50p | 4300 |
01/02/2011 | 142.50p | 142.50p | 138.00p | 141.50p | 352551 |
31/01/2011 | 143.00p | 143.00p | 140.00p | 142.50p | 2517 |
28/01/2011 | 145.00p | 145.00p | 143.00p | 143.00p | 4000 |
27/01/2011 | 144.50p | 145.00p | 144.50p | 145.00p | 2000 |
26/01/2011 | 145.50p | 146.00p | 143.50p | 144.50p | 674 |
25/01/2011 | 147.50p | 147.50p | 145.50p | 145.50p | 0 |
24/01/2011 | 149.50p | 149.50p | 145.00p | 147.50p | 1576 |
21/01/2011 | 145.00p | 151.00p | 143.00p | 149.50p | 200191 |
20/01/2011 | 145.00p | 145.00p | 142.00p | 144.00p | 5000 |
19/01/2011 | 150.50p | 150.50p | 144.00p | 145.00p | 14962 |
18/01/2011 | 154.50p | 157.00p | 144.50p | 150.50p | 124372 |
17/01/2011 | 154.00p | 157.00p | 154.00p | 154.50p | 119434 |
14/01/2011 | 145.75p | 145.75p | 145.00p | 145.00p | 5700 |
13/01/2011 | 145.75p | 145.75p | 145.00p | 145.00p | 13895 |
12/01/2011 | 144.00p | 146.50p | 144.00p | 145.00p | 5737 |
11/01/2011 | 146.50p | 146.50p | 146.00p | 146.00p | 5750 |
10/01/2011 | 145.50p | 146.50p | 145.50p | 146.00p | 33663 |
07/01/2011 | 145.50p | 145.50p | 145.50p | 145.50p | 70000 |
06/01/2011 | 145.50p | 146.00p | 145.50p | 145.50p | 2030 |
05/01/2011 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
04/01/2011 | 145.50p | 145.50p | 145.00p | 145.50p | 30000 |
31/12/2010 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
30/12/2010 | 145.50p | 149.00p | 145.50p | 145.50p | 10700 |
29/12/2010 | 144.50p | 146.00p | 144.50p | 145.50p | 5000 |
24/12/2010 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
23/12/2010 | 147.50p | 147.50p | 143.50p | 144.50p | 4000 |
22/12/2010 | 141.00p | 147.50p | 141.00p | 147.50p | 763834 |
21/12/2010 | 135.50p | 142.00p | 135.50p | 141.00p | 53750 |
20/12/2010 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
17/12/2010 | 132.50p | 135.50p | 132.50p | 135.50p | 102600 |
16/12/2010 | 132.50p | 132.50p | 130.00p | 132.50p | 25000 |
15/12/2010 | 130.50p | 132.50p | 128.00p | 132.50p | 238474 |
14/12/2010 | 131.50p | 131.50p | 130.50p | 130.50p | 0 |
13/12/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
10/12/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
09/12/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
08/12/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
07/12/2010 | 131.50p | 131.50p | 131.00p | 131.50p | 13574 |
06/12/2010 | 130.50p | 133.00p | 130.00p | 131.50p | 5424 |
03/12/2010 | 130.50p | 130.50p | 130.50p | 130.50p | 27000 |
02/12/2010 | 130.50p | 131.00p | 130.50p | 130.50p | 3750 |
01/12/2010 | 130.50p | 131.00p | 130.50p | 130.50p | 15000 |
30/11/2010 | 131.50p | 131.50p | 130.00p | 130.50p | 4532 |
29/11/2010 | 130.50p | 131.50p | 130.50p | 131.50p | 0 |
26/11/2010 | 130.50p | 131.00p | 130.50p | 130.50p | 114 |
25/11/2010 | 130.50p | 132.50p | 130.50p | 130.50p | 151118 |
24/11/2010 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
23/11/2010 | 129.00p | 129.00p | 125.00p | 129.00p | 17146 |
22/11/2010 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
19/11/2010 | 130.00p | 130.00p | 128.00p | 129.00p | 1727 |
18/11/2010 | 130.00p | 131.00p | 128.00p | 130.00p | 7600 |
17/11/2010 | 130.50p | 130.50p | 130.00p | 130.00p | 0 |
16/11/2010 | 130.50p | 131.00p | 130.50p | 130.50p | 5675 |
15/11/2010 | 130.50p | 130.50p | 130.00p | 130.50p | 100000 |
12/11/2010 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
11/11/2010 | 130.50p | 130.50p | 130.00p | 130.50p | 240000 |
10/11/2010 | 130.50p | 130.50p | 128.00p | 130.50p | 2079509 |
09/11/2010 | 130.00p | 131.00p | 128.00p | 130.50p | 148422 |
08/11/2010 | 129.00p | 132.00p | 129.00p | 130.00p | 2583 |
05/11/2010 | 129.00p | 129.00p | 128.00p | 129.00p | 105200 |
04/11/2010 | 129.00p | 130.00p | 129.00p | 129.00p | 245 |
03/11/2010 | 129.00p | 129.00p | 127.00p | 129.00p | 461 |
02/11/2010 | 129.00p | 129.00p | 127.38p | 129.00p | 40250 |
01/11/2010 | 129.00p | 129.00p | 127.00p | 129.00p | 558405 |
29/10/2010 | 129.50p | 129.50p | 127.00p | 129.00p | 520437 |
28/10/2010 | 127.00p | 127.00p | 126.00p | 127.00p | 9900 |
27/10/2010 | 126.00p | 127.50p | 126.00p | 127.00p | 125000 |
26/10/2010 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
25/10/2010 | 126.00p | 126.50p | 126.00p | 126.00p | 8500 |
22/10/2010 | 124.50p | 126.00p | 124.50p | 126.00p | 15000 |
21/10/2010 | 124.50p | 126.50p | 124.50p | 124.50p | 1581 |
20/10/2010 | 127.00p | 127.00p | 123.00p | 124.50p | 11500 |
19/10/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
18/10/2010 | 126.50p | 127.00p | 126.50p | 127.00p | 0 |
15/10/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
14/10/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
13/10/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
12/10/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
11/10/2010 | 126.00p | 127.00p | 126.00p | 127.00p | 0 |
08/10/2010 | 125.00p | 127.50p | 125.00p | 126.00p | 0 |
07/10/2010 | 130.50p | 130.50p | 126.00p | 126.00p | 377 |
06/10/2010 | 130.00p | 130.50p | 128.00p | 130.50p | 15100 |
05/10/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
04/10/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 2600158 |
01/10/2010 | 130.00p | 130.00p | 128.00p | 130.00p | 293850 |
30/09/2010 | 130.00p | 130.00p | 128.00p | 130.00p | 815154 |
29/09/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 324100 |
28/09/2010 | 130.00p | 130.00p | 128.00p | 130.00p | 3295479 |
27/09/2010 | 129.50p | 130.00p | 129.50p | 130.00p | 0 |
24/09/2010 | 129.50p | 130.00p | 129.50p | 129.50p | 15000 |
23/09/2010 | 129.50p | 129.50p | 127.00p | 129.50p | 19000 |
22/09/2010 | 129.50p | 130.00p | 129.50p | 129.50p | 2500 |
21/09/2010 | 128.00p | 130.00p | 127.50p | 128.50p | 1870 |
20/09/2010 | 126.50p | 130.00p | 126.50p | 128.00p | 269022 |
17/09/2010 | 126.50p | 128.13p | 126.00p | 126.50p | 641160 |
16/09/2010 | 123.50p | 127.50p | 122.00p | 126.50p | 1183747 |
15/09/2010 | 119.50p | 123.50p | 119.50p | 123.50p | 1434053 |
14/09/2010 | 114.00p | 114.00p | 112.50p | 114.00p | 4000 |
13/09/2010 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
10/09/2010 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
09/09/2010 | 114.00p | 114.00p | 114.00p | 114.00p | 150000 |
08/09/2010 | 114.00p | 114.25p | 114.00p | 114.00p | 3031 |
07/09/2010 | 114.00p | 115.00p | 114.00p | 114.00p | 3900 |
06/09/2010 | 113.50p | 117.00p | 113.50p | 114.00p | 41108 |
03/09/2010 | 113.50p | 117.00p | 113.50p | 113.50p | 2088 |
02/09/2010 | 113.50p | 115.00p | 113.50p | 113.50p | 14261 |
01/09/2010 | 113.50p | 118.00p | 113.00p | 113.50p | 37353 |
31/08/2010 | 112.50p | 115.00p | 112.50p | 113.50p | 4457 |
27/08/2010 | 111.00p | 112.50p | 111.00p | 112.50p | 8000 |
26/08/2010 | 110.00p | 113.00p | 110.00p | 111.00p | 1727 |
25/08/2010 | 110.00p | 113.00p | 110.00p | 110.00p | 5450 |
24/08/2010 | 111.00p | 111.00p | 110.00p | 110.00p | 5350 |
23/08/2010 | 111.00p | 115.00p | 110.75p | 111.00p | 5665 |
20/08/2010 | 110.00p | 113.00p | 110.00p | 111.00p | 13394 |
19/08/2010 | 109.50p | 111.00p | 109.50p | 110.00p | 5600 |
18/08/2010 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
17/08/2010 | 109.50p | 109.50p | 109.00p | 109.50p | 10000 |
16/08/2010 | 107.00p | 107.00p | 106.50p | 107.00p | 2000 |
13/08/2010 | 107.00p | 107.00p | 105.00p | 107.00p | 1480300 |
12/08/2010 | 110.00p | 110.00p | 106.50p | 107.00p | 26500 |
11/08/2010 | 114.00p | 114.00p | 110.00p | 110.00p | 18000 |
10/08/2010 | 114.00p | 114.00p | 113.50p | 114.00p | 10000 |
09/08/2010 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
06/08/2010 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
05/08/2010 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
04/08/2010 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
03/08/2010 | 114.00p | 114.00p | 113.00p | 114.00p | 185500 |
02/08/2010 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
30/07/2010 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
29/07/2010 | 114.00p | 114.00p | 114.00p | 114.00p | 6750 |
28/07/2010 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
27/07/2010 | 114.00p | 114.87p | 114.00p | 114.00p | 508 |
26/07/2010 | 113.25p | 114.00p | 113.25p | 114.00p | 26875 |
23/07/2010 | 113.25p | 113.50p | 113.25p | 113.25p | 27200 |
22/07/2010 | 113.25p | 113.25p | 113.25p | 113.25p | 0 |
21/07/2010 | 113.25p | 113.50p | 113.25p | 113.25p | 20000 |
20/07/2010 | 113.25p | 113.25p | 113.25p | 113.25p | 0 |
19/07/2010 | 113.25p | 113.25p | 113.25p | 113.25p | 15400 |
16/07/2010 | 113.25p | 113.25p | 113.25p | 113.25p | 0 |
15/07/2010 | 114.50p | 114.50p | 113.00p | 113.25p | 233700 |
14/07/2010 | 115.50p | 115.50p | 114.00p | 115.00p | 24000 |
13/07/2010 | 116.50p | 116.50p | 114.00p | 115.50p | 1595 |
12/07/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
09/07/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
08/07/2010 | 115.50p | 118.45p | 115.50p | 116.50p | 488131 |
07/07/2010 | 114.00p | 115.50p | 114.00p | 115.50p | 10000 |
06/07/2010 | 113.50p | 114.00p | 113.00p | 114.00p | 8561407 |
05/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
02/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
01/07/2010 | 112.00p | 112.50p | 112.00p | 112.50p | 0 |
30/06/2010 | 112.00p | 112.50p | 112.00p | 112.00p | 0 |
29/06/2010 | 112.00p | 112.00p | 110.00p | 112.00p | 69 |
28/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
25/06/2010 | 112.00p | 112.00p | 110.00p | 112.00p | 1250 |
24/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
23/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
22/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
21/06/2010 | 112.00p | 113.00p | 110.00p | 112.00p | 24000 |
18/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
17/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
16/06/2010 | 112.00p | 112.00p | 110.00p | 112.00p | 143 |
15/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
14/06/2010 | 112.00p | 112.00p | 110.00p | 112.00p | 10000 |
11/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
10/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 27000 |
09/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
08/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
07/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
04/06/2010 | 112.00p | 112.00p | 110.00p | 112.00p | 550 |
03/06/2010 | 112.00p | 112.00p | 110.00p | 112.00p | 4600 |
02/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
01/06/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
28/05/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
27/05/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 2000 |
26/05/2010 | 112.00p | 112.00p | 110.00p | 112.00p | 4600 |
25/05/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
24/05/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
21/05/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
20/05/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
19/05/2010 | 112.00p | 112.00p | 110.00p | 112.00p | 12000 |
18/05/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 1000 |
17/05/2010 | 112.00p | 112.00p | 110.00p | 112.00p | 1160 |
14/05/2010 | 110.50p | 112.00p | 110.50p | 112.00p | 6500 |
13/05/2010 | 110.00p | 110.50p | 108.00p | 110.50p | 5177487 |
12/05/2010 | 110.00p | 111.70p | 110.00p | 110.00p | 6379 |
11/05/2010 | 110.00p | 111.13p | 110.00p | 110.00p | 7250 |
10/05/2010 | 109.00p | 110.00p | 108.25p | 110.00p | 44661 |
07/05/2010 | 109.00p | 110.00p | 108.25p | 109.00p | 7759 |
06/05/2010 | 109.00p | 110.00p | 109.00p | 109.00p | 315000 |
*Close Price adjusted for both dividends and splits