Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/01/2011 | 70.80p | 70.88p | 70.15p | 70.15p | 322840 |
07/01/2011 | 70.75p | 70.80p | 69.75p | 70.80p | 215050 |
06/01/2011 | 70.50p | 70.80p | 69.90p | 70.10p | 216730 |
05/01/2011 | 70.50p | 70.50p | 69.73p | 70.50p | 82620 |
04/01/2011 | 70.20p | 70.40p | 70.00p | 70.20p | 118420 |
31/12/2010 | 70.00p | 70.30p | 70.00p | 70.20p | 95450 |
30/12/2010 | 69.45p | 70.00p | 69.03p | 70.00p | 183340 |
29/12/2010 | 69.75p | 69.80p | 68.83p | 69.80p | 167960 |
24/12/2010 | 69.45p | 69.60p | 69.00p | 69.60p | 38020 |
23/12/2010 | 69.10p | 69.48p | 68.65p | 69.45p | 315510 |
22/12/2010 | 68.60p | 69.45p | 68.60p | 69.45p | 165730 |
21/12/2010 | 68.05p | 69.08p | 68.05p | 68.75p | 293890 |
20/12/2010 | 68.05p | 68.70p | 67.90p | 68.30p | 148270 |
17/12/2010 | 67.20p | 69.00p | 67.20p | 69.00p | 217830 |
16/12/2010 | 67.20p | 68.00p | 67.10p | 68.00p | 83780 |
15/12/2010 | 67.65p | 68.00p | 67.20p | 67.20p | 1088970 |
14/12/2010 | 67.50p | 68.23p | 67.20p | 67.20p | 189430 |
13/12/2010 | 67.60p | 68.50p | 67.60p | 68.00p | 1112900 |
10/12/2010 | 67.60p | 68.35p | 67.60p | 67.60p | 101110 |
09/12/2010 | 67.75p | 68.50p | 67.30p | 67.75p | 588980 |
08/12/2010 | 68.00p | 68.60p | 67.60p | 68.60p | 133820 |
07/12/2010 | 67.50p | 68.40p | 67.50p | 67.60p | 415120 |
06/12/2010 | 67.20p | 68.65p | 67.20p | 68.30p | 358440 |
03/12/2010 | 67.05p | 68.10p | 67.05p | 68.00p | 94240 |
02/12/2010 | 67.00p | 68.30p | 67.00p | 68.15p | 469770 |
01/12/2010 | 67.50p | 68.18p | 67.50p | 67.50p | 205320 |
30/11/2010 | 67.50p | 68.10p | 67.04p | 67.65p | 194660 |
29/11/2010 | 67.20p | 68.31p | 67.20p | 67.60p | 72800 |
26/11/2010 | 67.00p | 68.40p | 67.00p | 67.20p | 64650 |
25/11/2010 | 67.15p | 67.66p | 67.15p | 67.45p | 100550 |
24/11/2010 | 67.15p | 67.91p | 67.10p | 67.15p | 167300 |
23/11/2010 | 67.60p | 68.67p | 67.00p | 67.00p | 116930 |
22/11/2010 | 67.50p | 68.76p | 67.50p | 67.50p | 165720 |
19/11/2010 | 67.70p | 68.76p | 67.50p | 67.50p | 124940 |
18/11/2010 | 68.90p | 68.90p | 67.68p | 68.90p | 85470 |
17/11/2010 | 67.50p | 68.75p | 67.50p | 67.50p | 45830 |
16/11/2010 | 67.60p | 68.65p | 67.20p | 67.20p | 166490 |
15/11/2010 | 67.60p | 68.90p | 67.60p | 68.90p | 184440 |
12/11/2010 | 68.00p | 69.00p | 67.60p | 68.50p | 55920 |
11/11/2010 | 68.30p | 69.50p | 68.30p | 68.30p | 103770 |
10/11/2010 | 68.30p | 69.47p | 68.30p | 68.40p | 130250 |
09/11/2010 | 69.20p | 69.70p | 68.60p | 68.60p | 69850 |
08/11/2010 | 69.10p | 69.52p | 68.51p | 69.05p | 98050 |
05/11/2010 | 68.45p | 69.53p | 68.45p | 69.10p | 151040 |
04/11/2010 | 68.45p | 69.53p | 68.45p | 68.45p | 124210 |
03/11/2010 | 68.30p | 69.50p | 68.30p | 68.45p | 240470 |
02/11/2010 | 68.50p | 69.70p | 68.20p | 69.10p | 74940 |
01/11/2010 | 69.85p | 69.85p | 68.50p | 69.00p | 113500 |
29/10/2010 | 69.05p | 69.64p | 68.50p | 68.50p | 154440 |
28/10/2010 | 68.50p | 69.75p | 68.50p | 69.60p | 109660 |
27/10/2010 | 68.70p | 69.40p | 68.54p | 69.30p | 108010 |
26/10/2010 | 69.25p | 69.50p | 68.75p | 68.75p | 268850 |
25/10/2010 | 69.10p | 69.50p | 68.90p | 69.50p | 173070 |
22/10/2010 | 68.65p | 69.00p | 68.36p | 69.00p | 123020 |
21/10/2010 | 67.95p | 69.00p | 67.95p | 68.30p | 246460 |
20/10/2010 | 68.95p | 68.95p | 67.80p | 68.95p | 122470 |
19/10/2010 | 68.40p | 69.08p | 67.90p | 68.00p | 246330 |
18/10/2010 | 68.00p | 68.30p | 67.90p | 68.15p | 267140 |
15/10/2010 | 69.00p | 69.19p | 65.25p | 67.40p | 362170 |
14/10/2010 | 68.50p | 69.30p | 68.20p | 69.30p | 134730 |
13/10/2010 | 68.20p | 69.05p | 67.86p | 68.85p | 175560 |
12/10/2010 | 68.55p | 68.98p | 67.84p | 68.20p | 57240 |
11/10/2010 | 68.20p | 68.80p | 68.11p | 68.50p | 137920 |
08/10/2010 | 68.65p | 68.95p | 68.12p | 68.60p | 76650 |
07/10/2010 | 69.00p | 69.00p | 68.01p | 68.65p | 61390 |
06/10/2010 | 69.00p | 69.18p | 68.13p | 69.00p | 288260 |
05/10/2010 | 67.90p | 69.10p | 67.82p | 68.50p | 93800 |
04/10/2010 | 67.90p | 69.18p | 67.90p | 67.90p | 60890 |
01/10/2010 | 69.20p | 69.20p | 68.00p | 68.00p | 247700 |
30/09/2010 | 68.00p | 69.00p | 66.90p | 69.00p | 290250 |
29/09/2010 | 67.00p | 67.89p | 66.90p | 67.20p | 244260 |
28/09/2010 | 66.70p | 67.90p | 66.50p | 67.90p | 219380 |
27/09/2010 | 66.80p | 67.90p | 66.70p | 67.60p | 116770 |
24/09/2010 | 66.90p | 67.30p | 66.70p | 66.70p | 223160 |
23/09/2010 | 67.25p | 68.50p | 67.25p | 67.40p | 287580 |
22/09/2010 | 67.50p | 68.30p | 67.10p | 67.20p | 227860 |
21/09/2010 | 67.50p | 67.91p | 67.20p | 67.50p | 36760 |
20/09/2010 | 67.20p | 68.30p | 67.15p | 67.60p | 183880 |
17/09/2010 | 68.00p | 68.30p | 67.16p | 68.30p | 177340 |
16/09/2010 | 67.55p | 68.38p | 67.50p | 67.90p | 145640 |
15/09/2010 | 67.75p | 68.08p | 67.45p | 67.55p | 114040 |
14/09/2010 | 67.50p | 68.22p | 67.50p | 67.80p | 123860 |
13/09/2010 | 68.20p | 68.78p | 67.50p | 68.00p | 123910 |
10/09/2010 | 68.00p | 68.09p | 67.30p | 67.85p | 120990 |
09/09/2010 | 67.60p | 67.80p | 67.10p | 67.45p | 163310 |
08/09/2010 | 67.40p | 67.55p | 66.82p | 67.35p | 203470 |
07/09/2010 | 67.35p | 67.35p | 66.40p | 66.95p | 125100 |
06/09/2010 | 66.40p | 67.35p | 66.40p | 66.90p | 186170 |
03/09/2010 | 66.50p | 66.95p | 66.40p | 66.80p | 140160 |
02/09/2010 | 65.90p | 66.25p | 65.80p | 66.25p | 130430 |
01/09/2010 | 65.40p | 66.00p | 64.88p | 66.00p | 492890 |
31/08/2010 | 63.80p | 65.30p | 63.80p | 65.30p | 104550 |
27/08/2010 | 65.00p | 65.29p | 64.30p | 65.00p | 194330 |
26/08/2010 | 64.90p | 64.90p | 63.82p | 64.30p | 111200 |
25/08/2010 | 64.00p | 64.24p | 63.60p | 63.60p | 126250 |
24/08/2010 | 64.45p | 64.90p | 63.75p | 63.80p | 263060 |
23/08/2010 | 64.90p | 64.96p | 64.06p | 64.60p | 322220 |
20/08/2010 | 63.80p | 64.64p | 63.80p | 64.10p | 6734870 |
19/08/2010 | 64.70p | 65.20p | 63.80p | 63.80p | 192870 |
18/08/2010 | 64.25p | 64.82p | 64.20p | 64.45p | 169340 |
17/08/2010 | 64.50p | 64.50p | 63.75p | 64.20p | 105890 |
16/08/2010 | 64.10p | 64.73p | 63.90p | 63.90p | 95430 |
13/08/2010 | 64.40p | 64.55p | 63.75p | 63.75p | 137250 |
12/08/2010 | 64.35p | 64.85p | 63.80p | 63.80p | 167840 |
11/08/2010 | 65.05p | 65.05p | 64.10p | 65.00p | 189190 |
10/08/2010 | 65.10p | 65.15p | 64.27p | 64.55p | 103200 |
09/08/2010 | 64.65p | 65.17p | 64.20p | 64.40p | 229160 |
06/08/2010 | 64.10p | 64.50p | 63.60p | 64.00p | 211870 |
05/08/2010 | 63.80p | 64.00p | 63.40p | 64.00p | 134150 |
04/08/2010 | 63.60p | 64.00p | 63.40p | 63.70p | 83980 |
03/08/2010 | 63.60p | 64.10p | 63.40p | 63.90p | 103520 |
02/08/2010 | 63.60p | 64.06p | 63.60p | 63.90p | 134820 |
30/07/2010 | 64.00p | 64.20p | 63.20p | 64.20p | 217870 |
29/07/2010 | 63.50p | 64.10p | 63.27p | 63.70p | 45210 |
28/07/2010 | 63.45p | 64.15p | 63.35p | 63.75p | 234420 |
27/07/2010 | 63.55p | 64.30p | 63.50p | 63.70p | 179730 |
26/07/2010 | 64.30p | 64.40p | 63.30p | 64.40p | 227430 |
23/07/2010 | 63.10p | 64.20p | 63.10p | 63.75p | 57330 |
22/07/2010 | 63.75p | 64.19p | 63.21p | 63.55p | 216310 |
21/07/2010 | 63.20p | 63.89p | 63.20p | 63.75p | 44010 |
20/07/2010 | 63.20p | 63.65p | 63.20p | 63.20p | 13740 |
19/07/2010 | 63.40p | 63.95p | 63.30p | 63.30p | 124510 |
16/07/2010 | 64.85p | 64.85p | 63.50p | 63.50p | 200680 |
15/07/2010 | 64.90p | 65.00p | 64.05p | 64.05p | 324110 |
14/07/2010 | 65.20p | 65.20p | 64.35p | 64.35p | 363660 |
13/07/2010 | 64.45p | 64.94p | 64.40p | 64.40p | 172600 |
12/07/2010 | 64.50p | 64.70p | 64.20p | 64.60p | 274090 |
09/07/2010 | 63.30p | 64.45p | 63.06p | 64.45p | 162540 |
08/07/2010 | 62.95p | 63.00p | 62.18p | 62.70p | 380820 |
07/07/2010 | 62.20p | 62.75p | 61.97p | 62.25p | 357310 |
06/07/2010 | 62.40p | 62.80p | 62.26p | 62.40p | 147040 |
05/07/2010 | 63.00p | 63.20p | 62.11p | 63.20p | 177270 |
02/07/2010 | 62.35p | 62.85p | 62.00p | 62.60p | 277390 |
01/07/2010 | 63.30p | 64.09p | 62.00p | 62.00p | 177410 |
30/06/2010 | 63.80p | 64.40p | 63.80p | 63.90p | 167010 |
29/06/2010 | 64.60p | 64.85p | 64.00p | 64.60p | 379970 |
28/06/2010 | 64.65p | 64.90p | 64.30p | 64.60p | 2675160 |
25/06/2010 | 64.65p | 64.65p | 64.30p | 64.30p | 209710 |
24/06/2010 | 64.55p | 64.55p | 64.30p | 64.40p | 245950 |
23/06/2010 | 64.30p | 64.75p | 64.30p | 64.40p | 155930 |
22/06/2010 | 65.10p | 65.96p | 65.00p | 65.60p | 678180 |
21/06/2010 | 65.40p | 66.10p | 65.40p | 65.60p | 346070 |
18/06/2010 | 65.75p | 65.75p | 65.06p | 65.75p | 182500 |
17/06/2010 | 65.50p | 65.80p | 65.00p | 65.00p | 170400 |
16/06/2010 | 65.30p | 65.30p | 64.70p | 65.25p | 378690 |
15/06/2010 | 64.50p | 64.95p | 64.25p | 64.55p | 569440 |
14/06/2010 | 64.80p | 64.83p | 64.07p | 64.70p | 434570 |
11/06/2010 | 64.05p | 64.50p | 63.80p | 63.80p | 449050 |
10/06/2010 | 64.10p | 64.40p | 63.75p | 63.90p | 108460 |
09/06/2010 | 64.10p | 64.70p | 64.10p | 64.10p | 57900 |
08/06/2010 | 65.00p | 65.04p | 64.20p | 64.20p | 65930 |
07/06/2010 | 64.40p | 65.10p | 64.35p | 65.00p | 198410 |
04/06/2010 | 64.95p | 65.60p | 64.80p | 65.60p | 641410 |
03/06/2010 | 65.50p | 65.73p | 65.00p | 65.20p | 476910 |
02/06/2010 | 65.00p | 65.40p | 64.45p | 65.40p | 413370 |
01/06/2010 | 65.90p | 65.90p | 65.05p | 65.05p | 341660 |
28/05/2010 | 65.30p | 65.95p | 65.30p | 65.90p | 330280 |
27/05/2010 | 65.35p | 65.40p | 65.00p | 65.30p | 307260 |
26/05/2010 | 63.55p | 65.40p | 63.48p | 65.40p | 991120 |
25/05/2010 | 64.10p | 64.15p | 63.40p | 63.40p | 181360 |
24/05/2010 | 64.55p | 65.50p | 64.52p | 65.50p | 253440 |
21/05/2010 | 66.45p | 66.45p | 64.50p | 64.50p | 384680 |
20/05/2010 | 67.00p | 67.40p | 66.70p | 67.00p | 300630 |
19/05/2010 | 67.10p | 67.40p | 66.50p | 66.70p | 272100 |
18/05/2010 | 67.95p | 68.05p | 67.50p | 67.70p | 139780 |
17/05/2010 | 67.40p | 67.90p | 66.65p | 67.40p | 375800 |
14/05/2010 | 67.00p | 67.75p | 67.00p | 67.50p | 593190 |
13/05/2010 | 67.40p | 67.70p | 67.25p | 67.70p | 62270 |
12/05/2010 | 66.70p | 67.30p | 66.43p | 67.30p | 110060 |
11/05/2010 | 66.90p | 67.35p | 66.35p | 67.30p | 366920 |
10/05/2010 | 67.00p | 67.70p | 66.95p | 67.70p | 160720 |
07/05/2010 | 66.00p | 66.40p | 65.20p | 65.70p | 502540 |
06/05/2010 | 67.00p | 67.85p | 67.00p | 67.00p | 243650 |
05/05/2010 | 67.50p | 67.75p | 67.20p | 67.20p | 75680 |
04/05/2010 | 67.75p | 68.15p | 67.50p | 67.50p | 191990 |
30/04/2010 | 68.35p | 68.40p | 67.71p | 67.90p | 133840 |
29/04/2010 | 67.50p | 68.00p | 67.31p | 67.70p | 317950 |
28/04/2010 | 68.10p | 68.15p | 67.50p | 67.50p | 214300 |
27/04/2010 | 68.30p | 68.90p | 68.20p | 68.20p | 208760 |
26/04/2010 | 68.35p | 69.30p | 68.35p | 69.30p | 202820 |
23/04/2010 | 68.30p | 69.20p | 68.30p | 68.95p | 175940 |
22/04/2010 | 68.60p | 69.20p | 68.30p | 68.30p | 392850 |
21/04/2010 | 68.90p | 69.60p | 68.81p | 69.60p | 208550 |
20/04/2010 | 69.00p | 69.31p | 68.60p | 68.90p | 386420 |
19/04/2010 | 68.75p | 68.80p | 68.50p | 68.50p | 211380 |
16/04/2010 | 69.35p | 69.90p | 68.80p | 69.10p | 315080 |
15/04/2010 | 69.45p | 69.90p | 69.15p | 69.55p | 80870 |
14/04/2010 | 69.60p | 70.10p | 69.25p | 69.85p | 205390 |
13/04/2010 | 69.60p | 70.10p | 69.60p | 70.10p | 206450 |
12/04/2010 | 69.60p | 70.30p | 69.50p | 70.30p | 257020 |
09/04/2010 | 69.95p | 70.10p | 69.50p | 69.85p | 125800 |
08/04/2010 | 70.35p | 70.35p | 69.60p | 69.95p | 157750 |
07/04/2010 | 70.00p | 70.40p | 69.80p | 70.35p | 253630 |
06/04/2010 | 70.20p | 70.49p | 70.10p | 70.30p | 170250 |
01/04/2010 | 70.20p | 70.40p | 70.00p | 70.20p | 380440 |
31/03/2010 | 69.60p | 70.15p | 69.40p | 70.15p | 616860 |
30/03/2010 | 69.30p | 69.70p | 69.20p | 69.70p | 637080 |
29/03/2010 | 69.20p | 69.70p | 69.20p | 69.35p | 395650 |
26/03/2010 | 69.20p | 69.38p | 69.20p | 69.35p | 403380 |
25/03/2010 | 68.70p | 69.70p | 67.90p | 69.50p | 380100 |
*Close Price adjusted for both dividends and splits