Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2010 | 251.03p | 257.01p | 251.03p | 254.02p | 60297 |
20/09/2010 | 233.10p | 257.17p | 233.10p | 251.03p | 65594 |
17/09/2010 | 239.08p | 240.87p | 228.92p | 230.11p | 87812 |
16/09/2010 | 242.07p | 245.06p | 233.10p | 239.08p | 91521 |
15/09/2010 | 254.02p | 254.02p | 242.67p | 245.06p | 110297 |
14/09/2010 | 257.01p | 257.01p | 251.93p | 257.01p | 4942 |
13/09/2010 | 260.00p | 260.00p | 251.03p | 257.01p | 64916 |
10/09/2010 | 260.00p | 260.00p | 252.38p | 260.00p | 59728 |
09/09/2010 | 251.03p | 262.99p | 251.03p | 260.00p | 2744590 |
08/09/2010 | 260.00p | 260.00p | 251.03p | 260.00p | 11218 |
07/09/2010 | 262.99p | 262.99p | 251.03p | 260.00p | 22687 |
06/09/2010 | 262.99p | 262.99p | 250.09p | 260.00p | 58054 |
03/09/2010 | 262.99p | 262.99p | 254.02p | 262.99p | 18131 |
02/09/2010 | 268.96p | 268.96p | 257.01p | 262.99p | 89875 |
01/09/2010 | 260.00p | 262.99p | 254.02p | 262.99p | 9529 |
31/08/2010 | 251.03p | 262.99p | 242.07p | 262.99p | 34184 |
27/08/2010 | 262.99p | 265.98p | 262.33p | 265.98p | 32264 |
26/08/2010 | 257.01p | 267.71p | 248.38p | 265.98p | 47958 |
25/08/2010 | 260.00p | 266.45p | 248.04p | 257.01p | 24924 |
24/08/2010 | 262.99p | 265.98p | 260.48p | 265.98p | 26628 |
23/08/2010 | 262.99p | 271.95p | 257.01p | 271.95p | 6559 |
20/08/2010 | 262.99p | 268.37p | 262.99p | 265.98p | 872123 |
19/08/2010 | 262.99p | 268.96p | 262.99p | 268.96p | 17346 |
18/08/2010 | 274.94p | 274.94p | 264.78p | 271.95p | 14970 |
17/08/2010 | 271.95p | 274.94p | 268.96p | 271.95p | 23912 |
16/08/2010 | 271.95p | 274.94p | 268.96p | 274.94p | 28557 |
13/08/2010 | 265.98p | 274.94p | 262.99p | 274.94p | 57616 |
12/08/2010 | 271.95p | 274.94p | 268.96p | 274.94p | 26552 |
11/08/2010 | 295.86p | 295.86p | 268.96p | 274.94p | 465056 |
10/08/2010 | 292.87p | 298.85p | 283.91p | 286.89p | 95467 |
09/08/2010 | 280.92p | 286.89p | 270.22p | 280.92p | 64575 |
06/08/2010 | 298.85p | 298.85p | 268.96p | 277.93p | 49620 |
05/08/2010 | 298.85p | 298.85p | 286.89p | 292.87p | 16131 |
04/08/2010 | 310.80p | 310.80p | 286.89p | 292.87p | 58110 |
03/08/2010 | 307.81p | 307.81p | 297.35p | 301.84p | 31905 |
02/08/2010 | 310.80p | 310.80p | 293.77p | 304.83p | 9011 |
30/07/2010 | 295.86p | 298.79p | 286.89p | 295.86p | 18302 |
29/07/2010 | 307.81p | 310.80p | 286.89p | 292.87p | 13805 |
28/07/2010 | 301.84p | 304.83p | 286.89p | 295.86p | 9658 |
27/07/2010 | 298.85p | 298.85p | 282.17p | 295.86p | 20460 |
26/07/2010 | 286.89p | 295.86p | 278.87p | 292.87p | 36638 |
23/07/2010 | 288.39p | 295.36p | 280.92p | 280.92p | 41724 |
22/07/2010 | 292.87p | 292.87p | 276.09p | 286.89p | 23018 |
21/07/2010 | 274.94p | 286.89p | 274.94p | 286.89p | 1288166 |
20/07/2010 | 280.92p | 286.89p | 274.94p | 286.89p | 14977 |
19/07/2010 | 280.92p | 286.89p | 280.92p | 283.91p | 66389 |
16/07/2010 | 286.89p | 289.88p | 286.89p | 289.88p | 11968 |
15/07/2010 | 295.86p | 298.85p | 284.50p | 292.87p | 19807 |
14/07/2010 | 289.88p | 292.87p | 289.88p | 292.87p | 32971 |
13/07/2010 | 292.87p | 298.85p | 276.73p | 289.88p | 498618 |
12/07/2010 | 280.92p | 286.89p | 276.26p | 286.89p | 14302 |
09/07/2010 | 274.94p | 286.89p | 274.94p | 286.89p | 51266 |
08/07/2010 | 286.89p | 288.45p | 274.94p | 286.89p | 248529 |
07/07/2010 | 286.89p | 292.09p | 280.92p | 286.89p | 210604 |
06/07/2010 | 295.86p | 295.86p | 277.57p | 289.88p | 5548 |
05/07/2010 | 286.89p | 288.90p | 276.26p | 283.91p | 3886 |
02/07/2010 | 283.91p | 286.89p | 276.88p | 286.89p | 48238 |
01/07/2010 | 286.89p | 286.89p | 277.93p | 277.93p | 21839 |
30/06/2010 | 280.92p | 286.89p | 275.69p | 286.89p | 577646 |
29/06/2010 | 292.87p | 298.85p | 273.15p | 274.94p | 37146 |
28/06/2010 | 286.89p | 300.19p | 280.92p | 283.91p | 4146 |
25/06/2010 | 289.88p | 301.84p | 285.82p | 292.87p | 17904 |
24/06/2010 | 307.81p | 307.81p | 292.87p | 298.85p | 19562 |
23/06/2010 | 304.83p | 304.83p | 295.86p | 301.84p | 24863 |
22/06/2010 | 298.85p | 307.81p | 292.87p | 307.81p | 27459 |
21/06/2010 | 292.87p | 307.81p | 292.87p | 301.84p | 118783 |
18/06/2010 | 301.84p | 301.84p | 292.87p | 301.84p | 146543 |
17/06/2010 | 292.87p | 301.84p | 282.71p | 298.85p | 34938 |
16/06/2010 | 286.89p | 294.37p | 286.89p | 292.87p | 12080 |
15/06/2010 | 292.87p | 292.87p | 286.89p | 292.87p | 15853 |
14/06/2010 | 280.92p | 292.87p | 280.92p | 289.88p | 40613 |
11/06/2010 | 286.89p | 292.87p | 281.49p | 286.89p | 61771 |
10/06/2010 | 286.89p | 292.87p | 283.91p | 292.87p | 14620 |
09/06/2010 | 283.91p | 296.25p | 283.91p | 292.87p | 17755 |
08/06/2010 | 304.83p | 304.83p | 286.72p | 292.87p | 17524 |
07/06/2010 | 304.83p | 306.02p | 292.87p | 298.85p | 15013 |
04/06/2010 | 316.78p | 316.78p | 304.83p | 310.80p | 14393 |
03/06/2010 | 313.79p | 319.77p | 310.80p | 310.80p | 18984 |
02/06/2010 | 319.77p | 319.77p | 303.45p | 304.83p | 12218 |
01/06/2010 | 316.78p | 316.78p | 309.43p | 310.80p | 19480 |
28/05/2010 | 319.77p | 328.73p | 313.79p | 325.75p | 15879 |
27/05/2010 | 310.80p | 326.58p | 310.80p | 319.77p | 39203 |
26/05/2010 | 280.92p | 322.76p | 280.92p | 322.76p | 109018 |
25/05/2010 | 286.89p | 295.86p | 281.10p | 283.91p | 9741 |
24/05/2010 | 298.85p | 300.34p | 285.54p | 295.86p | 33107 |
21/05/2010 | 298.85p | 298.85p | 292.87p | 292.87p | 91546 |
20/05/2010 | 322.76p | 324.12p | 298.88p | 301.84p | 34710 |
19/05/2010 | 334.71p | 334.71p | 319.77p | 319.77p | 74997 |
18/05/2010 | 340.69p | 342.66p | 334.71p | 337.70p | 10996 |
17/05/2010 | 340.69p | 361.61p | 337.17p | 343.68p | 10928 |
14/05/2010 | 346.66p | 361.61p | 346.66p | 349.65p | 28482 |
13/05/2010 | 358.62p | 369.05p | 347.41p | 364.60p | 31469 |
12/05/2010 | 358.62p | 359.72p | 346.66p | 352.64p | 20962 |
11/05/2010 | 352.64p | 360.85p | 349.29p | 358.62p | 23738 |
10/05/2010 | 349.65p | 361.61p | 328.73p | 358.62p | 54295 |
07/05/2010 | 340.69p | 346.66p | 326.79p | 328.73p | 206709 |
06/05/2010 | 346.66p | 359.96p | 346.66p | 352.64p | 50024 |
05/05/2010 | 376.55p | 381.54p | 341.58p | 358.62p | 213151 |
04/05/2010 | 403.45p | 403.45p | 370.57p | 370.57p | 166331 |
30/04/2010 | 397.47p | 403.45p | 375.40p | 400.46p | 107105 |
29/04/2010 | 370.57p | 396.87p | 366.21p | 391.49p | 173086 |
28/04/2010 | 364.60p | 370.57p | 358.62p | 364.60p | 200005 |
27/04/2010 | 370.57p | 384.38p | 370.27p | 376.55p | 114281 |
26/04/2010 | 340.69p | 388.50p | 340.69p | 382.53p | 176233 |
23/04/2010 | 328.73p | 352.64p | 325.75p | 343.68p | 94818 |
22/04/2010 | 328.73p | 340.69p | 325.75p | 334.71p | 56153 |
21/04/2010 | 325.75p | 337.70p | 325.75p | 334.71p | 106853 |
20/04/2010 | 331.72p | 340.69p | 328.73p | 337.70p | 133559 |
19/04/2010 | 334.71p | 340.69p | 324.89p | 340.69p | 68418 |
16/04/2010 | 319.77p | 337.70p | 305.28p | 331.72p | 194073 |
15/04/2010 | 304.83p | 316.78p | 298.85p | 310.80p | 94392 |
14/04/2010 | 286.89p | 329.93p | 286.84p | 313.79p | 163979 |
13/04/2010 | 286.89p | 289.88p | 277.93p | 289.88p | 150287 |
12/04/2010 | 280.92p | 280.92p | 277.93p | 280.92p | 2406 |
09/04/2010 | 274.94p | 289.29p | 274.94p | 280.92p | 31593 |
08/04/2010 | 280.92p | 285.70p | 274.94p | 277.93p | 44798 |
07/04/2010 | 274.94p | 290.48p | 274.94p | 280.92p | 48130 |
06/04/2010 | 280.92p | 289.88p | 267.77p | 286.89p | 103649 |
01/04/2010 | 274.94p | 282.86p | 267.20p | 271.95p | 45321 |
31/03/2010 | 271.95p | 280.32p | 268.96p | 277.93p | 43892 |
30/03/2010 | 283.91p | 287.13p | 268.96p | 274.94p | 56864 |
29/03/2010 | 262.99p | 283.91p | 260.00p | 274.94p | 50600 |
26/03/2010 | 265.98p | 274.94p | 265.98p | 268.96p | 19744 |
25/03/2010 | 262.99p | 272.19p | 259.70p | 262.99p | 285359 |
24/03/2010 | 262.99p | 266.57p | 257.01p | 260.00p | 37503 |
23/03/2010 | 262.99p | 266.21p | 257.01p | 260.00p | 98803 |
22/03/2010 | 274.94p | 283.91p | 254.02p | 262.99p | 256648 |
19/03/2010 | 286.89p | 288.69p | 277.93p | 277.93p | 21920 |
18/03/2010 | 283.91p | 291.08p | 280.92p | 280.92p | 94785 |
17/03/2010 | 289.88p | 297.95p | 284.80p | 286.89p | 103040 |
16/03/2010 | 286.89p | 290.48p | 284.80p | 289.88p | 83883 |
15/03/2010 | 283.91p | 289.88p | 282.71p | 286.89p | 26095 |
12/03/2010 | 289.88p | 292.87p | 280.92p | 283.91p | 131165 |
11/03/2010 | 286.89p | 298.85p | 283.91p | 295.86p | 5223 |
10/03/2010 | 286.89p | 290.48p | 282.17p | 289.88p | 14358 |
09/03/2010 | 292.87p | 294.87p | 286.89p | 292.87p | 55283 |
08/03/2010 | 292.87p | 295.86p | 286.89p | 286.89p | 34244 |
05/03/2010 | 286.89p | 295.86p | 283.91p | 289.88p | 7293 |
04/03/2010 | 283.91p | 293.35p | 283.91p | 283.91p | 9874 |
03/03/2010 | 286.89p | 292.87p | 286.27p | 289.88p | 17748 |
02/03/2010 | 280.92p | 290.28p | 280.92p | 283.91p | 85612 |
01/03/2010 | 298.85p | 298.85p | 280.92p | 280.92p | 46397 |
26/02/2010 | 298.85p | 298.85p | 281.22p | 286.89p | 63924 |
25/02/2010 | 289.88p | 295.86p | 280.92p | 289.88p | 185797 |
24/02/2010 | 304.83p | 304.98p | 289.88p | 295.86p | 47043 |
23/02/2010 | 298.85p | 321.26p | 292.87p | 295.86p | 210893 |
22/02/2010 | 310.80p | 310.80p | 292.87p | 298.85p | 68634 |
19/02/2010 | 292.87p | 299.75p | 286.89p | 298.85p | 58891 |
18/02/2010 | 298.85p | 298.85p | 297.94p | 298.85p | 16829 |
17/02/2010 | 295.86p | 298.85p | 292.15p | 298.85p | 34500 |
16/02/2010 | 286.89p | 294.96p | 286.89p | 292.87p | 14056 |
15/02/2010 | 283.91p | 297.06p | 283.91p | 289.88p | 28065 |
12/02/2010 | 289.88p | 298.85p | 289.88p | 298.85p | 5990 |
11/02/2010 | 289.88p | 301.24p | 289.26p | 292.87p | 9728 |
10/02/2010 | 292.87p | 293.52p | 286.89p | 289.88p | 44166 |
09/02/2010 | 301.84p | 301.84p | 283.91p | 283.91p | 86469 |
08/02/2010 | 310.80p | 313.31p | 301.84p | 301.84p | 73309 |
05/02/2010 | 316.78p | 331.99p | 307.81p | 316.78p | 62433 |
04/02/2010 | 325.75p | 325.75p | 321.26p | 322.76p | 94151 |
03/02/2010 | 322.76p | 328.73p | 319.77p | 328.73p | 72390 |
02/02/2010 | 319.77p | 325.75p | 315.29p | 322.76p | 92550 |
01/02/2010 | 316.78p | 322.76p | 313.79p | 316.78p | 28862 |
29/01/2010 | 325.75p | 326.50p | 312.45p | 316.78p | 42427 |
28/01/2010 | 313.79p | 321.20p | 309.63p | 310.80p | 8913 |
27/01/2010 | 307.81p | 318.57p | 307.81p | 310.80p | 13677 |
26/01/2010 | 307.81p | 310.80p | 299.45p | 307.81p | 8849 |
25/01/2010 | 298.85p | 307.81p | 295.86p | 304.83p | 23827 |
22/01/2010 | 310.80p | 310.80p | 295.86p | 295.86p | 93798 |
21/01/2010 | 307.81p | 314.43p | 298.85p | 301.84p | 75165 |
20/01/2010 | 310.80p | 325.24p | 307.81p | 310.80p | 39414 |
19/01/2010 | 316.78p | 323.79p | 312.06p | 316.78p | 8483 |
18/01/2010 | 319.77p | 334.71p | 310.80p | 319.77p | 27277 |
15/01/2010 | 328.73p | 333.16p | 312.12p | 325.75p | 75605 |
14/01/2010 | 316.78p | 339.84p | 310.80p | 325.75p | 108742 |
13/01/2010 | 304.83p | 312.89p | 298.85p | 310.80p | 139193 |
12/01/2010 | 310.80p | 310.80p | 297.06p | 304.83p | 94522 |
11/01/2010 | 289.88p | 321.78p | 283.91p | 307.81p | 169270 |
08/01/2010 | 265.98p | 292.87p | 265.98p | 289.88p | 329873 |
07/01/2010 | 265.98p | 271.18p | 262.99p | 265.98p | 93829 |
06/01/2010 | 262.99p | 273.06p | 257.01p | 271.95p | 155580 |
05/01/2010 | 265.98p | 274.94p | 255.91p | 260.00p | 133611 |
04/01/2010 | 268.96p | 274.64p | 265.98p | 271.95p | 69324 |
31/12/2009 | 268.96p | 274.94p | 267.77p | 274.94p | 35898 |
30/12/2009 | 265.98p | 274.94p | 265.98p | 274.94p | 40443 |
29/12/2009 | 262.99p | 274.34p | 262.99p | 268.96p | 21393 |
24/12/2009 | 286.89p | 286.89p | 274.94p | 274.94p | 8065 |
23/12/2009 | 280.92p | 285.82p | 274.34p | 274.94p | 85222 |
22/12/2009 | 274.94p | 280.92p | 274.94p | 280.92p | 97044 |
21/12/2009 | 265.98p | 280.12p | 265.98p | 274.94p | 20824 |
18/12/2009 | 268.96p | 274.94p | 262.99p | 271.95p | 244702 |
17/12/2009 | 268.96p | 277.93p | 262.99p | 265.98p | 93705 |
16/12/2009 | 254.02p | 277.93p | 245.06p | 265.98p | 382766 |
15/12/2009 | 265.98p | 271.21p | 248.04p | 251.03p | 150354 |
14/12/2009 | 280.92p | 286.89p | 262.09p | 262.99p | 130304 |
11/12/2009 | 274.94p | 298.23p | 273.30p | 274.94p | 185398 |
10/12/2009 | 298.85p | 298.85p | 266.97p | 277.93p | 186176 |
09/12/2009 | 328.73p | 328.73p | 298.85p | 298.85p | 112989 |
08/12/2009 | 334.71p | 340.69p | 325.75p | 325.75p | 62996 |
07/12/2009 | 343.68p | 343.68p | 328.73p | 328.73p | 119083 |
04/12/2009 | 355.63p | 355.63p | 328.73p | 343.68p | 133902 |
*Close Price adjusted for both dividends and splits