Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2009 | 358.62p | 364.60p | 334.71p | 346.66p | 114818 |
02/12/2009 | 358.62p | 364.60p | 357.42p | 364.60p | 29540 |
01/12/2009 | 361.61p | 371.92p | 356.35p | 361.61p | 11348 |
30/11/2009 | 370.57p | 373.56p | 361.61p | 361.61p | 21172 |
27/11/2009 | 373.56p | 376.55p | 361.61p | 370.57p | 29543 |
26/11/2009 | 382.53p | 386.27p | 364.60p | 364.60p | 49943 |
25/11/2009 | 400.46p | 400.46p | 376.55p | 379.54p | 18106 |
24/11/2009 | 403.45p | 403.45p | 376.55p | 376.55p | 32984 |
23/11/2009 | 394.48p | 409.42p | 394.48p | 400.46p | 82087 |
20/11/2009 | 403.45p | 409.42p | 394.48p | 394.48p | 58353 |
19/11/2009 | 406.43p | 418.39p | 391.49p | 403.45p | 125770 |
18/11/2009 | 421.38p | 424.37p | 408.50p | 409.42p | 20146 |
17/11/2009 | 424.37p | 432.14p | 407.81p | 415.40p | 135020 |
16/11/2009 | 394.48p | 424.37p | 385.52p | 412.41p | 231388 |
13/11/2009 | 355.63p | 406.43p | 351.66p | 391.49p | 198184 |
12/11/2009 | 337.70p | 355.63p | 337.70p | 349.65p | 271015 |
11/11/2009 | 322.76p | 344.09p | 322.76p | 340.69p | 65884 |
10/11/2009 | 343.68p | 349.65p | 343.68p | 346.66p | 39240 |
09/11/2009 | 337.70p | 352.64p | 337.70p | 337.70p | 60038 |
06/11/2009 | 340.69p | 352.64p | 334.71p | 346.66p | 76237 |
05/11/2009 | 349.65p | 349.65p | 325.75p | 337.70p | 105523 |
04/11/2009 | 355.63p | 370.57p | 343.68p | 346.66p | 45500 |
03/11/2009 | 358.62p | 358.62p | 349.65p | 349.65p | 13962 |
02/11/2009 | 373.56p | 376.55p | 358.62p | 367.58p | 27515 |
30/10/2009 | 364.60p | 370.57p | 346.66p | 352.64p | 34193 |
29/10/2009 | 349.65p | 358.62p | 328.73p | 355.63p | 296204 |
28/10/2009 | 364.60p | 376.55p | 340.69p | 346.66p | 261837 |
27/10/2009 | 376.55p | 388.50p | 358.62p | 364.60p | 109944 |
26/10/2009 | 397.47p | 406.43p | 376.55p | 382.53p | 59613 |
23/10/2009 | 403.45p | 412.41p | 400.46p | 403.45p | 43969 |
22/10/2009 | 406.43p | 409.42p | 397.47p | 403.45p | 127198 |
21/10/2009 | 412.41p | 415.40p | 400.46p | 412.41p | 147308 |
20/10/2009 | 403.45p | 421.38p | 403.45p | 409.42p | 86787 |
19/10/2009 | 424.37p | 424.37p | 400.46p | 403.45p | 684117 |
16/10/2009 | 424.37p | 430.34p | 412.41p | 424.37p | 172904 |
15/10/2009 | 427.35p | 442.30p | 418.39p | 430.34p | 149215 |
14/10/2009 | 430.34p | 436.32p | 427.35p | 433.33p | 16204 |
13/10/2009 | 430.34p | 436.32p | 424.37p | 433.33p | 91569 |
12/10/2009 | 448.27p | 454.25p | 427.35p | 433.33p | 133899 |
09/10/2009 | 454.25p | 466.20p | 439.31p | 442.30p | 82684 |
08/10/2009 | 451.26p | 466.20p | 451.26p | 463.22p | 98770 |
07/10/2009 | 436.32p | 457.24p | 436.32p | 454.25p | 78333 |
06/10/2009 | 448.27p | 454.25p | 439.31p | 445.28p | 81887 |
05/10/2009 | 424.37p | 442.30p | 424.37p | 442.30p | 54539 |
02/10/2009 | 451.26p | 451.26p | 424.37p | 430.34p | 118593 |
01/10/2009 | 460.23p | 466.20p | 451.26p | 457.24p | 65820 |
30/09/2009 | 472.18p | 487.12p | 448.27p | 457.24p | 208127 |
29/09/2009 | 445.28p | 451.26p | 442.30p | 445.28p | 39262 |
28/09/2009 | 445.28p | 454.25p | 436.32p | 448.27p | 112735 |
25/09/2009 | 457.24p | 457.24p | 445.28p | 448.27p | 72183 |
24/09/2009 | 448.27p | 457.24p | 445.28p | 451.26p | 50159 |
23/09/2009 | 451.26p | 466.20p | 451.26p | 460.23p | 131084 |
22/09/2009 | 457.24p | 463.22p | 451.26p | 457.24p | 101494 |
21/09/2009 | 466.20p | 466.20p | 454.25p | 457.24p | 39092 |
18/09/2009 | 454.25p | 466.20p | 454.25p | 466.20p | 104206 |
17/09/2009 | 451.26p | 472.18p | 451.26p | 463.22p | 55676 |
16/09/2009 | 445.28p | 463.22p | 442.30p | 457.24p | 51800 |
15/09/2009 | 442.30p | 466.20p | 442.30p | 451.26p | 42957 |
14/09/2009 | 442.30p | 460.23p | 442.30p | 460.23p | 52535 |
11/09/2009 | 475.17p | 475.17p | 448.27p | 460.23p | 159783 |
10/09/2009 | 445.28p | 472.18p | 445.28p | 466.20p | 110603 |
09/09/2009 | 448.27p | 454.25p | 436.32p | 445.28p | 71162 |
08/09/2009 | 448.27p | 460.23p | 445.28p | 454.25p | 120206 |
07/09/2009 | 418.39p | 448.27p | 418.39p | 445.28p | 44182 |
04/09/2009 | 430.34p | 430.34p | 412.41p | 415.40p | 64690 |
03/09/2009 | 412.41p | 418.39p | 406.43p | 415.40p | 104509 |
02/09/2009 | 421.38p | 430.34p | 406.43p | 409.42p | 148716 |
01/09/2009 | 436.32p | 436.32p | 418.39p | 421.38p | 80426 |
28/08/2009 | 412.41p | 439.31p | 412.41p | 430.34p | 115967 |
27/08/2009 | 424.37p | 430.34p | 412.41p | 424.37p | 103369 |
26/08/2009 | 448.27p | 448.27p | 421.38p | 427.35p | 93547 |
25/08/2009 | 469.19p | 469.19p | 442.30p | 448.27p | 65180 |
24/08/2009 | 475.17p | 478.16p | 460.23p | 466.20p | 75054 |
21/08/2009 | 454.25p | 478.16p | 454.25p | 463.22p | 62013 |
20/08/2009 | 487.12p | 487.12p | 454.25p | 454.25p | 68477 |
19/08/2009 | 496.09p | 505.05p | 448.27p | 469.19p | 164236 |
18/08/2009 | 549.88p | 549.88p | 496.09p | 511.03p | 259060 |
17/08/2009 | 531.95p | 561.84p | 514.02p | 537.93p | 192911 |
14/08/2009 | 502.07p | 528.96p | 502.07p | 522.99p | 32455 |
13/08/2009 | 502.07p | 525.97p | 502.07p | 520.00p | 16029 |
12/08/2009 | 528.96p | 528.96p | 502.07p | 522.99p | 88862 |
11/08/2009 | 517.01p | 525.97p | 508.04p | 525.97p | 314533 |
10/08/2009 | 514.02p | 520.00p | 499.08p | 517.01p | 74471 |
07/08/2009 | 502.07p | 508.04p | 496.09p | 508.04p | 328592 |
06/08/2009 | 478.16p | 508.04p | 478.16p | 508.04p | 185224 |
05/08/2009 | 469.19p | 484.14p | 469.19p | 481.15p | 248502 |
04/08/2009 | 487.12p | 487.12p | 466.20p | 469.19p | 244848 |
03/08/2009 | 454.25p | 478.16p | 454.25p | 478.16p | 139621 |
31/07/2009 | 445.28p | 484.14p | 439.31p | 469.19p | 119945 |
30/07/2009 | 442.30p | 448.27p | 436.32p | 448.27p | 95274 |
29/07/2009 | 424.37p | 436.32p | 424.37p | 436.32p | 264977 |
28/07/2009 | 439.31p | 454.25p | 421.38p | 427.35p | 91209 |
27/07/2009 | 439.31p | 445.28p | 436.32p | 442.30p | 4247 |
24/07/2009 | 454.25p | 454.25p | 436.32p | 439.31p | 24857 |
23/07/2009 | 424.37p | 448.27p | 424.37p | 439.31p | 151021 |
22/07/2009 | 400.46p | 424.37p | 400.46p | 415.40p | 121691 |
21/07/2009 | 406.43p | 409.42p | 397.47p | 400.46p | 36435 |
20/07/2009 | 397.47p | 406.43p | 397.47p | 403.45p | 29685 |
17/07/2009 | 397.47p | 409.42p | 397.47p | 409.42p | 32409 |
16/07/2009 | 397.47p | 412.41p | 394.48p | 403.45p | 55867 |
15/07/2009 | 394.48p | 418.39p | 385.52p | 400.46p | 157970 |
14/07/2009 | 388.50p | 391.49p | 379.54p | 391.49p | 57548 |
13/07/2009 | 373.56p | 388.50p | 373.56p | 385.52p | 41135 |
10/07/2009 | 376.55p | 394.48p | 376.55p | 382.53p | 176453 |
09/07/2009 | 376.55p | 382.53p | 373.56p | 376.55p | 177970 |
08/07/2009 | 379.54p | 382.53p | 370.57p | 379.54p | 187502 |
07/07/2009 | 391.49p | 391.49p | 373.56p | 379.54p | 42454 |
06/07/2009 | 406.43p | 406.43p | 373.56p | 376.55p | 48999 |
03/07/2009 | 376.55p | 400.46p | 370.57p | 400.46p | 164847 |
02/07/2009 | 373.56p | 382.53p | 373.56p | 382.53p | 182623 |
01/07/2009 | 376.55p | 388.50p | 373.56p | 373.56p | 64809 |
30/06/2009 | 382.53p | 388.50p | 370.57p | 379.54p | 126090 |
29/06/2009 | 382.53p | 382.53p | 367.58p | 373.56p | 123803 |
26/06/2009 | 382.53p | 382.53p | 370.57p | 370.57p | 90810 |
25/06/2009 | 376.55p | 388.50p | 370.57p | 376.55p | 47656 |
24/06/2009 | 370.57p | 394.48p | 370.57p | 379.54p | 239944 |
23/06/2009 | 394.48p | 394.48p | 367.58p | 370.57p | 373098 |
22/06/2009 | 418.39p | 424.37p | 397.47p | 403.45p | 181547 |
19/06/2009 | 454.25p | 466.20p | 406.43p | 406.43p | 1710873 |
18/06/2009 | 424.37p | 451.26p | 406.43p | 448.27p | 1102255 |
17/06/2009 | 418.39p | 466.20p | 406.43p | 406.43p | 1290667 |
16/06/2009 | 412.41p | 436.32p | 406.43p | 424.37p | 561883 |
15/06/2009 | 424.37p | 424.37p | 400.46p | 406.43p | 989736 |
12/06/2009 | 397.47p | 442.30p | 397.47p | 424.37p | 656206 |
11/06/2009 | 340.69p | 403.45p | 340.69p | 400.46p | 887837 |
10/06/2009 | 340.69p | 340.69p | 325.75p | 340.69p | 219808 |
09/06/2009 | 304.83p | 334.71p | 304.83p | 325.75p | 451063 |
08/06/2009 | 292.87p | 310.80p | 289.88p | 307.81p | 161186 |
05/06/2009 | 292.87p | 295.86p | 286.89p | 289.88p | 50101 |
04/06/2009 | 295.86p | 298.85p | 283.91p | 286.89p | 48605 |
03/06/2009 | 295.86p | 307.81p | 292.87p | 298.85p | 258204 |
02/06/2009 | 277.93p | 301.84p | 277.93p | 295.86p | 291262 |
01/06/2009 | 304.83p | 307.81p | 280.92p | 289.88p | 119205 |
29/05/2009 | 274.94p | 304.83p | 262.99p | 304.83p | 13711487 |
28/05/2009 | 268.96p | 268.96p | 254.02p | 254.02p | 145818 |
27/05/2009 | 274.94p | 277.93p | 265.98p | 268.96p | 113814 |
26/05/2009 | 262.99p | 262.99p | 260.00p | 262.99p | 61664 |
22/05/2009 | 260.00p | 262.99p | 257.01p | 260.00p | 241250 |
21/05/2009 | 268.96p | 268.96p | 257.01p | 262.99p | 101797 |
20/05/2009 | 251.03p | 283.91p | 251.03p | 268.96p | 291155 |
19/05/2009 | 260.00p | 265.98p | 257.01p | 262.99p | 140196 |
18/05/2009 | 274.94p | 274.94p | 257.01p | 257.01p | 59414 |
15/05/2009 | 257.01p | 268.96p | 257.01p | 268.96p | 105738 |
14/05/2009 | 271.95p | 274.94p | 245.06p | 262.99p | 425280 |
13/05/2009 | 286.89p | 301.84p | 271.95p | 271.95p | 591324 |
12/05/2009 | 298.85p | 298.85p | 289.88p | 292.87p | 315091 |
11/05/2009 | 289.88p | 301.84p | 286.89p | 292.87p | 774696 |
08/05/2009 | 262.99p | 295.86p | 262.99p | 295.86p | 771707 |
07/05/2009 | 271.95p | 277.93p | 251.03p | 265.98p | 323522 |
06/05/2009 | 271.95p | 292.87p | 268.96p | 274.94p | 1403512 |
05/05/2009 | 254.02p | 280.92p | 254.02p | 274.94p | 1101951 |
01/05/2009 | 191.26p | 262.99p | 185.29p | 254.02p | 4776860 |
30/04/2009 | 179.31p | 179.31p | 161.38p | 167.36p | 746430 |
29/04/2009 | 176.32p | 176.32p | 164.37p | 164.37p | 52013 |
28/04/2009 | 176.32p | 185.29p | 170.34p | 173.33p | 26471 |
27/04/2009 | 173.33p | 185.29p | 173.33p | 176.32p | 181753 |
24/04/2009 | 173.33p | 179.31p | 173.33p | 173.33p | 389489 |
23/04/2009 | 191.26p | 191.26p | 176.32p | 179.31p | 131601 |
22/04/2009 | 197.24p | 197.24p | 185.29p | 191.26p | 418451 |
21/04/2009 | 191.26p | 197.24p | 185.29p | 185.29p | 162067 |
20/04/2009 | 188.27p | 212.18p | 188.27p | 191.26p | 366851 |
17/04/2009 | 191.26p | 191.26p | 173.33p | 173.33p | 425580 |
16/04/2009 | 206.21p | 239.08p | 197.24p | 197.24p | 634452 |
15/04/2009 | 161.38p | 215.17p | 161.38p | 212.18p | 728906 |
14/04/2009 | 131.49p | 164.37p | 131.49p | 158.39p | 510866 |
09/04/2009 | 106.39p | 128.51p | 101.61p | 128.51p | 221405 |
08/04/2009 | 113.44p | 113.56p | 102.80p | 107.59p | 97189 |
07/04/2009 | 119.54p | 119.54p | 106.15p | 113.44p | 149202 |
06/04/2009 | 112.96p | 128.51p | 110.10p | 119.54p | 290815 |
03/04/2009 | 116.55p | 119.54p | 95.63p | 109.38p | 390245 |
02/04/2009 | 112.01p | 131.49p | 111.77p | 117.27p | 502144 |
01/04/2009 | 84.28p | 111.77p | 81.29p | 111.77p | 819364 |
31/03/2009 | 73.88p | 86.67p | 69.33p | 85.47p | 246526 |
30/03/2009 | 63.95p | 75.31p | 60.97p | 71.72p | 596492 |
27/03/2009 | 61.56p | 65.75p | 61.56p | 65.75p | 22806 |
26/03/2009 | 59.77p | 64.79p | 59.77p | 62.76p | 103901 |
25/03/2009 | 59.77p | 62.76p | 59.53p | 60.97p | 102579 |
24/03/2009 | 62.76p | 63.95p | 58.57p | 59.77p | 214105 |
23/03/2009 | 61.56p | 63.95p | 59.77p | 61.44p | 131768 |
20/03/2009 | 54.75p | 65.51p | 52.60p | 61.56p | 260465 |
19/03/2009 | 46.14p | 54.39p | 46.14p | 52.48p | 788563 |
18/03/2009 | 49.61p | 50.09p | 46.14p | 47.22p | 51512 |
17/03/2009 | 47.46p | 49.01p | 47.22p | 49.01p | 44219 |
16/03/2009 | 46.62p | 48.77p | 44.83p | 45.66p | 88656 |
13/03/2009 | 42.91p | 42.91p | 42.91p | 42.91p | 16850 |
12/03/2009 | 44.23p | 46.26p | 42.80p | 45.07p | 40819 |
11/03/2009 | 45.07p | 45.19p | 43.27p | 44.23p | 915 |
10/03/2009 | 41.24p | 44.23p | 39.45p | 43.27p | 41705 |
09/03/2009 | 43.03p | 45.78p | 38.25p | 39.69p | 38933 |
06/03/2009 | 43.03p | 45.90p | 43.03p | 44.83p | 12457 |
05/03/2009 | 46.86p | 50.21p | 44.23p | 44.23p | 15126 |
04/03/2009 | 48.41p | 50.68p | 46.14p | 49.01p | 17673 |
03/03/2009 | 46.62p | 47.82p | 46.14p | 46.14p | 26237 |
02/03/2009 | 49.13p | 49.61p | 46.98p | 46.98p | 147463 |
27/02/2009 | 46.50p | 50.33p | 44.83p | 47.22p | 138629 |
26/02/2009 | 43.15p | 46.62p | 41.12p | 44.95p | 30825 |
25/02/2009 | 39.93p | 43.03p | 39.93p | 41.84p | 36636 |
24/02/2009 | 42.20p | 42.20p | 38.85p | 38.85p | 38004 |
23/02/2009 | 40.52p | 46.26p | 40.52p | 43.27p | 22557 |
20/02/2009 | 44.23p | 44.23p | 40.52p | 42.08p | 55137 |
*Close Price adjusted for both dividends and splits