Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2010 | 339.04p | 347.35p | 335.58p | 339.04p | 50680 |
19/04/2010 | 349.42p | 349.42p | 339.04p | 339.04p | 36966 |
16/04/2010 | 352.88p | 359.80p | 332.12p | 342.50p | 61308 |
15/04/2010 | 345.96p | 359.80p | 342.31p | 359.80p | 19278 |
14/04/2010 | 345.96p | 358.83p | 339.04p | 345.96p | 6955 |
13/04/2010 | 345.96p | 352.88p | 332.33p | 352.88p | 1449 |
12/04/2010 | 332.12p | 339.04p | 332.12p | 335.58p | 8661 |
09/04/2010 | 345.96p | 345.96p | 325.20p | 328.66p | 35328 |
08/04/2010 | 335.58p | 345.96p | 325.20p | 325.20p | 13674 |
07/04/2010 | 339.04p | 352.88p | 325.20p | 325.20p | 59468 |
06/04/2010 | 359.80p | 359.80p | 339.04p | 342.50p | 21106 |
01/04/2010 | 345.96p | 357.73p | 334.20p | 335.58p | 20280 |
31/03/2010 | 339.04p | 384.02p | 307.91p | 352.88p | 94975 |
30/03/2010 | 345.96p | 363.26p | 328.66p | 345.96p | 108942 |
29/03/2010 | 290.61p | 349.98p | 290.61p | 328.66p | 174409 |
26/03/2010 | 373.64p | 378.12p | 370.18p | 373.64p | 24539 |
25/03/2010 | 370.18p | 373.83p | 356.34p | 359.80p | 30476 |
24/03/2010 | 380.56p | 389.21p | 362.06p | 377.10p | 22766 |
23/03/2010 | 380.56p | 380.56p | 374.12p | 380.56p | 5150 |
22/03/2010 | 373.64p | 387.48p | 370.18p | 384.02p | 37917 |
19/03/2010 | 380.56p | 387.48p | 373.64p | 384.02p | 6551 |
18/03/2010 | 387.48p | 391.67p | 366.72p | 387.48p | 36830 |
17/03/2010 | 394.40p | 397.86p | 370.04p | 390.94p | 39168 |
16/03/2010 | 394.40p | 401.32p | 390.94p | 390.94p | 11188 |
15/03/2010 | 387.48p | 401.77p | 381.18p | 394.40p | 51096 |
12/03/2010 | 394.40p | 394.40p | 380.56p | 384.02p | 15275 |
11/03/2010 | 373.64p | 395.27p | 373.64p | 394.40p | 29641 |
10/03/2010 | 366.72p | 401.32p | 356.48p | 373.64p | 65380 |
09/03/2010 | 359.80p | 359.80p | 353.02p | 356.34p | 53911 |
08/03/2010 | 363.26p | 367.74p | 352.88p | 352.88p | 12835 |
05/03/2010 | 370.18p | 370.18p | 359.80p | 366.72p | 35980 |
04/03/2010 | 384.02p | 384.02p | 358.46p | 359.80p | 41117 |
03/03/2010 | 373.64p | 390.94p | 352.88p | 370.18p | 66493 |
02/03/2010 | 377.10p | 390.94p | 363.26p | 366.72p | 46672 |
01/03/2010 | 380.56p | 408.24p | 373.64p | 384.02p | 16470 |
26/02/2010 | 422.07p | 422.07p | 384.02p | 384.02p | 31981 |
25/02/2010 | 408.24p | 427.37p | 394.40p | 394.40p | 47894 |
24/02/2010 | 408.24p | 411.00p | 401.32p | 408.24p | 7243 |
23/02/2010 | 415.16p | 431.55p | 411.70p | 411.70p | 2974 |
22/02/2010 | 428.99p | 428.99p | 408.24p | 408.24p | 5942 |
19/02/2010 | 432.45p | 439.37p | 404.78p | 404.78p | 19117 |
18/02/2010 | 411.70p | 432.99p | 408.55p | 422.07p | 3652 |
17/02/2010 | 422.07p | 432.25p | 413.89p | 422.07p | 11182 |
16/02/2010 | 432.45p | 432.45p | 410.55p | 411.70p | 26604 |
15/02/2010 | 418.61p | 426.68p | 409.92p | 411.70p | 5967 |
12/02/2010 | 418.61p | 422.07p | 404.78p | 415.16p | 74529 |
11/02/2010 | 422.07p | 423.35p | 415.16p | 418.61p | 20536 |
10/02/2010 | 435.91p | 446.85p | 422.07p | 422.07p | 8504 |
09/02/2010 | 425.53p | 441.10p | 425.53p | 435.91p | 31588 |
08/02/2010 | 446.29p | 446.47p | 418.61p | 418.61p | 109769 |
05/02/2010 | 460.13p | 460.13p | 442.83p | 449.75p | 123926 |
04/02/2010 | 460.13p | 473.97p | 456.67p | 463.59p | 89753 |
03/02/2010 | 477.43p | 477.43p | 456.67p | 477.43p | 13125 |
02/02/2010 | 456.67p | 470.51p | 456.67p | 460.13p | 11132 |
01/02/2010 | 456.67p | 462.90p | 456.67p | 456.67p | 17183 |
29/01/2010 | 470.51p | 477.43p | 446.29p | 460.13p | 49803 |
28/01/2010 | 456.67p | 463.59p | 439.72p | 463.59p | 16627 |
27/01/2010 | 456.67p | 463.84p | 452.52p | 456.67p | 61330 |
26/01/2010 | 453.21p | 460.61p | 428.99p | 456.67p | 76078 |
25/01/2010 | 449.75p | 463.59p | 449.75p | 463.59p | 17985 |
22/01/2010 | 456.67p | 460.13p | 442.83p | 446.29p | 86471 |
21/01/2010 | 456.67p | 461.86p | 449.75p | 453.21p | 17773 |
20/01/2010 | 456.67p | 468.50p | 446.29p | 456.67p | 19831 |
19/01/2010 | 463.59p | 463.59p | 453.21p | 463.59p | 4840 |
18/01/2010 | 463.59p | 467.05p | 442.83p | 456.67p | 38877 |
15/01/2010 | 463.59p | 470.51p | 460.13p | 470.51p | 12138 |
14/01/2010 | 470.51p | 491.65p | 446.29p | 453.21p | 19512 |
13/01/2010 | 477.43p | 496.11p | 470.51p | 470.51p | 18713 |
12/01/2010 | 484.35p | 498.19p | 473.97p | 484.35p | 9259 |
11/01/2010 | 498.19p | 501.65p | 470.51p | 487.81p | 74608 |
08/01/2010 | 487.81p | 501.15p | 470.51p | 480.89p | 6201 |
07/01/2010 | 494.73p | 498.19p | 491.27p | 498.19p | 1686 |
06/01/2010 | 498.19p | 508.57p | 486.95p | 508.57p | 26762 |
05/01/2010 | 484.35p | 505.11p | 473.97p | 498.19p | 19653 |
04/01/2010 | 498.19p | 501.65p | 476.04p | 494.73p | 28000 |
31/12/2009 | 463.59p | 487.81p | 463.59p | 480.89p | 5615 |
30/12/2009 | 470.51p | 477.43p | 470.51p | 477.43p | 24008 |
29/12/2009 | 460.13p | 477.43p | 442.83p | 477.43p | 35551 |
24/12/2009 | 456.67p | 463.59p | 449.75p | 463.59p | 9888 |
23/12/2009 | 460.13p | 467.05p | 457.92p | 460.13p | 4034 |
22/12/2009 | 446.29p | 460.13p | 446.29p | 460.13p | 2731 |
21/12/2009 | 470.51p | 477.43p | 446.29p | 446.29p | 11793 |
18/12/2009 | 470.51p | 474.90p | 449.75p | 449.75p | 51070 |
17/12/2009 | 470.51p | 477.43p | 447.40p | 470.51p | 84472 |
16/12/2009 | 446.29p | 469.08p | 446.29p | 449.75p | 50559 |
15/12/2009 | 463.59p | 480.20p | 449.75p | 449.75p | 19606 |
14/12/2009 | 463.59p | 493.00p | 463.59p | 473.97p | 12603 |
11/12/2009 | 487.81p | 487.81p | 458.03p | 463.59p | 18078 |
10/12/2009 | 484.35p | 494.73p | 470.51p | 484.35p | 43414 |
09/12/2009 | 505.11p | 509.13p | 487.81p | 487.81p | 16575 |
08/12/2009 | 484.35p | 505.11p | 484.35p | 498.19p | 64665 |
07/12/2009 | 501.65p | 508.57p | 463.59p | 484.35p | 61627 |
04/12/2009 | 456.67p | 512.02p | 446.29p | 512.02p | 137326 |
03/12/2009 | 415.16p | 460.13p | 415.16p | 453.21p | 210313 |
02/12/2009 | 439.37p | 439.37p | 404.78p | 418.61p | 191270 |
01/12/2009 | 463.59p | 467.05p | 439.37p | 442.83p | 94608 |
30/11/2009 | 470.51p | 484.60p | 463.59p | 467.05p | 65176 |
27/11/2009 | 501.65p | 501.65p | 470.51p | 477.43p | 43219 |
26/11/2009 | 505.11p | 512.34p | 484.35p | 484.35p | 12428 |
25/11/2009 | 501.65p | 528.85p | 491.27p | 494.73p | 41233 |
24/11/2009 | 508.57p | 512.02p | 491.27p | 494.73p | 30951 |
23/11/2009 | 512.02p | 512.02p | 494.73p | 505.11p | 44228 |
20/11/2009 | 470.51p | 505.54p | 470.51p | 491.27p | 285624 |
19/11/2009 | 477.43p | 477.43p | 446.29p | 470.51p | 8056 |
18/11/2009 | 456.67p | 471.64p | 453.21p | 470.51p | 426608 |
17/11/2009 | 484.35p | 487.81p | 442.83p | 456.67p | 21722 |
16/11/2009 | 470.51p | 487.81p | 456.67p | 470.51p | 47594 |
13/11/2009 | 463.59p | 484.35p | 449.75p | 467.05p | 20601 |
12/11/2009 | 467.05p | 480.89p | 452.35p | 467.05p | 31947 |
11/11/2009 | 484.35p | 484.35p | 463.59p | 470.51p | 14723 |
10/11/2009 | 470.51p | 494.73p | 470.51p | 480.89p | 17226 |
09/11/2009 | 456.67p | 477.43p | 446.29p | 477.43p | 109867 |
06/11/2009 | 491.27p | 491.27p | 456.67p | 470.51p | 40229 |
05/11/2009 | 487.81p | 505.11p | 477.43p | 484.35p | 37876 |
04/11/2009 | 518.94p | 518.94p | 487.81p | 494.73p | 56767 |
03/11/2009 | 515.48p | 518.94p | 501.65p | 515.48p | 7131 |
02/11/2009 | 539.70p | 539.70p | 522.40p | 522.40p | 54681 |
30/10/2009 | 539.70p | 557.00p | 529.32p | 539.70p | 1534916 |
29/10/2009 | 518.94p | 546.62p | 508.57p | 546.62p | 18346 |
28/10/2009 | 529.32p | 529.32p | 512.02p | 522.40p | 26173 |
27/10/2009 | 546.62p | 546.62p | 505.11p | 546.62p | 55711 |
26/10/2009 | 570.84p | 574.30p | 515.48p | 536.24p | 64697 |
23/10/2009 | 529.32p | 581.22p | 529.32p | 581.22p | 203888 |
22/10/2009 | 518.94p | 550.08p | 505.11p | 550.08p | 490249 |
21/10/2009 | 525.86p | 567.38p | 512.02p | 525.86p | 204253 |
20/10/2009 | 494.73p | 525.86p | 491.27p | 512.02p | 63898 |
19/10/2009 | 498.19p | 515.48p | 484.35p | 512.02p | 353020 |
16/10/2009 | 505.11p | 539.70p | 498.19p | 518.94p | 39618 |
15/10/2009 | 505.11p | 525.86p | 498.19p | 498.19p | 19799 |
14/10/2009 | 529.32p | 539.70p | 512.02p | 512.02p | 12209 |
13/10/2009 | 539.70p | 539.70p | 515.48p | 529.32p | 18208 |
12/10/2009 | 539.70p | 546.62p | 512.02p | 539.70p | 161960 |
09/10/2009 | 560.46p | 560.46p | 512.02p | 532.78p | 69028 |
08/10/2009 | 567.38p | 574.30p | 553.54p | 560.46p | 51131 |
07/10/2009 | 560.46p | 577.76p | 560.46p | 567.38p | 27326 |
06/10/2009 | 553.54p | 570.84p | 546.62p | 553.54p | 76769 |
05/10/2009 | 539.70p | 560.46p | 522.40p | 560.46p | 50240 |
02/10/2009 | 532.78p | 553.54p | 532.78p | 539.70p | 52842 |
01/10/2009 | 546.62p | 546.62p | 518.94p | 532.78p | 22226 |
30/09/2009 | 525.86p | 557.00p | 522.40p | 546.62p | 55697 |
29/09/2009 | 522.40p | 536.24p | 518.94p | 525.86p | 30026 |
28/09/2009 | 512.02p | 532.78p | 512.02p | 522.40p | 34478 |
25/09/2009 | 539.70p | 539.70p | 515.48p | 532.78p | 29481 |
24/09/2009 | 543.16p | 543.16p | 508.57p | 525.86p | 93853 |
23/09/2009 | 557.00p | 577.76p | 543.16p | 553.54p | 132328 |
22/09/2009 | 570.84p | 581.22p | 518.94p | 557.00p | 187964 |
21/09/2009 | 612.35p | 615.81p | 584.68p | 588.14p | 129035 |
*Close Price adjusted for both dividends and splits