Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2010 | 130.00p | 131.80p | 126.60p | 127.80p | 205080 |
18/10/2010 | 131.80p | 132.00p | 129.50p | 129.70p | 216950 |
15/10/2010 | 132.40p | 133.40p | 125.60p | 131.70p | 331580 |
14/10/2010 | 132.20p | 132.40p | 130.30p | 130.80p | 228065 |
13/10/2010 | 128.20p | 131.80p | 128.20p | 131.40p | 183455 |
12/10/2010 | 129.60p | 129.60p | 127.00p | 128.40p | 209295 |
11/10/2010 | 125.90p | 129.40p | 124.22p | 128.80p | 262540 |
08/10/2010 | 129.20p | 129.20p | 123.20p | 124.90p | 444735 |
07/10/2010 | 128.20p | 130.55p | 127.42p | 127.90p | 112395 |
06/10/2010 | 130.40p | 131.95p | 128.40p | 129.30p | 671025 |
05/10/2010 | 126.70p | 129.40p | 126.60p | 129.40p | 406210 |
04/10/2010 | 125.40p | 126.60p | 125.32p | 126.40p | 428435 |
01/10/2010 | 124.50p | 125.00p | 124.02p | 124.80p | 339545 |
30/09/2010 | 124.00p | 124.40p | 123.20p | 124.40p | 368100 |
29/09/2010 | 122.70p | 124.32p | 122.30p | 123.50p | 232875 |
28/09/2010 | 120.60p | 123.45p | 120.60p | 122.80p | 122580 |
27/09/2010 | 122.60p | 122.60p | 120.73p | 121.30p | 118370 |
24/09/2010 | 120.90p | 121.49p | 120.35p | 121.00p | 459870 |
23/09/2010 | 121.20p | 122.35p | 120.18p | 121.10p | 236445 |
22/09/2010 | 121.80p | 121.80p | 120.40p | 120.60p | 342265 |
21/09/2010 | 120.40p | 121.80p | 119.90p | 121.40p | 412345 |
20/09/2010 | 117.60p | 120.00p | 117.60p | 119.80p | 512515 |
17/09/2010 | 117.00p | 118.75p | 116.48p | 117.20p | 436685 |
16/09/2010 | 117.40p | 117.40p | 114.40p | 116.10p | 174180 |
15/09/2010 | 114.40p | 116.80p | 112.43p | 116.60p | 214930 |
14/09/2010 | 112.60p | 113.40p | 112.40p | 112.60p | 76335 |
13/09/2010 | 112.00p | 113.20p | 111.72p | 112.40p | 126460 |
10/09/2010 | 110.00p | 110.72p | 109.05p | 110.50p | 79425 |
09/09/2010 | 109.40p | 111.00p | 109.05p | 109.40p | 79730 |
08/09/2010 | 112.40p | 112.40p | 109.00p | 110.10p | 177750 |
07/09/2010 | 112.90p | 112.90p | 110.40p | 111.10p | 370700 |
06/09/2010 | 110.20p | 112.15p | 109.20p | 111.70p | 162030 |
03/09/2010 | 108.60p | 109.60p | 107.80p | 108.70p | 469390 |
02/09/2010 | 108.00p | 109.10p | 107.90p | 108.30p | 103820 |
01/09/2010 | 105.80p | 108.00p | 105.80p | 107.80p | 582565 |
31/08/2010 | 105.50p | 105.80p | 103.60p | 104.90p | 205295 |
27/08/2010 | 105.80p | 105.80p | 103.90p | 104.80p | 129460 |
26/08/2010 | 104.40p | 105.30p | 103.20p | 105.30p | 471830 |
25/08/2010 | 103.30p | 104.38p | 101.50p | 102.90p | 109720 |
24/08/2010 | 103.80p | 104.40p | 102.05p | 103.30p | 70065 |
23/08/2010 | 103.60p | 103.60p | 102.20p | 102.60p | 147815 |
20/08/2010 | 101.00p | 102.70p | 100.21p | 102.20p | 131830 |
19/08/2010 | 101.80p | 102.50p | 101.40p | 102.00p | 185825 |
18/08/2010 | 101.40p | 101.80p | 100.24p | 100.90p | 56310 |
17/08/2010 | 101.60p | 101.90p | 99.99p | 101.60p | 130275 |
16/08/2010 | 101.00p | 101.80p | 98.93p | 100.40p | 126495 |
13/08/2010 | 98.20p | 101.00p | 98.20p | 101.00p | 78905 |
12/08/2010 | 98.00p | 99.71p | 97.78p | 98.90p | 129945 |
11/08/2010 | 98.20p | 100.60p | 98.00p | 99.30p | 81115 |
10/08/2010 | 100.00p | 100.69p | 98.71p | 99.70p | 130625 |
09/08/2010 | 101.00p | 101.47p | 99.80p | 99.80p | 68675 |
06/08/2010 | 98.80p | 100.90p | 98.80p | 99.90p | 59530 |
05/08/2010 | 100.00p | 100.60p | 98.44p | 100.60p | 129750 |
04/08/2010 | 99.30p | 99.80p | 99.10p | 99.10p | 142200 |
03/08/2010 | 99.60p | 100.16p | 99.30p | 99.30p | 69865 |
02/08/2010 | 99.00p | 100.00p | 98.77p | 99.60p | 166555 |
30/07/2010 | 100.20p | 100.20p | 98.40p | 99.00p | 73415 |
29/07/2010 | 98.00p | 100.00p | 98.00p | 99.30p | 86790 |
28/07/2010 | 100.60p | 100.80p | 97.60p | 97.60p | 209585 |
27/07/2010 | 100.20p | 100.70p | 99.20p | 100.20p | 237935 |
26/07/2010 | 98.80p | 101.20p | 98.80p | 99.30p | 118025 |
23/07/2010 | 99.40p | 100.90p | 98.50p | 100.10p | 207810 |
22/07/2010 | 99.00p | 99.35p | 98.10p | 98.10p | 199175 |
21/07/2010 | 97.60p | 99.20p | 97.60p | 98.35p | 53695 |
20/07/2010 | 98.00p | 98.80p | 96.80p | 97.60p | 76960 |
19/07/2010 | 98.00p | 98.00p | 96.76p | 97.20p | 55915 |
16/07/2010 | 98.00p | 98.80p | 97.70p | 97.70p | 192165 |
15/07/2010 | 96.90p | 98.60p | 96.80p | 97.45p | 109590 |
14/07/2010 | 100.60p | 100.90p | 97.40p | 97.40p | 161030 |
13/07/2010 | 97.00p | 99.20p | 96.60p | 99.20p | 106885 |
12/07/2010 | 94.50p | 96.40p | 94.50p | 96.40p | 85975 |
09/07/2010 | 95.40p | 96.40p | 95.20p | 96.40p | 111960 |
08/07/2010 | 95.00p | 95.00p | 92.73p | 94.55p | 174090 |
07/07/2010 | 93.80p | 94.00p | 91.60p | 92.80p | 38325 |
06/07/2010 | 91.45p | 92.70p | 90.25p | 92.45p | 111055 |
05/07/2010 | 91.20p | 92.60p | 90.20p | 91.45p | 38655 |
02/07/2010 | 91.60p | 92.30p | 90.20p | 91.20p | 22945 |
01/07/2010 | 91.00p | 92.10p | 90.60p | 91.05p | 44995 |
30/06/2010 | 91.80p | 93.20p | 91.80p | 92.20p | 149645 |
29/06/2010 | 92.40p | 92.80p | 91.80p | 92.80p | 93500 |
28/06/2010 | 92.75p | 93.80p | 92.75p | 93.60p | 66270 |
25/06/2010 | 92.60p | 93.35p | 92.60p | 92.75p | 53275 |
24/06/2010 | 93.00p | 94.22p | 92.60p | 92.95p | 309520 |
23/06/2010 | 94.70p | 94.70p | 92.80p | 94.70p | 674710 |
22/06/2010 | 93.20p | 94.00p | 92.00p | 93.60p | 320885 |
21/06/2010 | 93.00p | 94.40p | 92.40p | 93.25p | 762295 |
18/06/2010 | 90.00p | 91.80p | 90.00p | 90.65p | 146635 |
17/06/2010 | 90.00p | 91.80p | 90.00p | 90.20p | 77630 |
16/06/2010 | 89.60p | 92.58p | 89.60p | 90.25p | 167090 |
15/06/2010 | 90.00p | 91.38p | 89.60p | 90.00p | 136675 |
14/06/2010 | 90.00p | 90.00p | 89.77p | 89.90p | 344405 |
11/06/2010 | 89.10p | 90.20p | 88.40p | 90.20p | 162485 |
10/06/2010 | 88.20p | 88.80p | 88.00p | 88.10p | 263060 |
09/06/2010 | 88.40p | 90.60p | 88.40p | 88.40p | 434245 |
08/06/2010 | 88.00p | 89.62p | 87.60p | 88.40p | 121150 |
07/06/2010 | 90.40p | 90.40p | 88.28p | 89.00p | 45480 |
04/06/2010 | 91.00p | 91.58p | 89.62p | 90.40p | 9290 |
03/06/2010 | 90.60p | 91.00p | 89.50p | 91.00p | 79570 |
02/06/2010 | 89.00p | 89.56p | 88.24p | 88.90p | 31330 |
01/06/2010 | 90.00p | 90.00p | 88.20p | 89.00p | 85850 |
28/05/2010 | 90.00p | 90.16p | 88.40p | 89.00p | 150170 |
27/05/2010 | 88.00p | 89.66p | 87.05p | 89.30p | 2540290 |
26/05/2010 | 85.60p | 87.50p | 85.60p | 87.50p | 130355 |
25/05/2010 | 87.00p | 88.04p | 86.00p | 86.45p | 159750 |
24/05/2010 | 88.40p | 89.20p | 88.00p | 88.50p | 93190 |
21/05/2010 | 90.00p | 90.56p | 89.00p | 89.20p | 57645 |
20/05/2010 | 89.60p | 90.20p | 89.60p | 90.20p | 12525 |
19/05/2010 | 91.00p | 92.40p | 88.70p | 91.00p | 309785 |
18/05/2010 | 91.60p | 92.65p | 90.60p | 92.20p | 142410 |
17/05/2010 | 89.40p | 90.90p | 89.20p | 90.50p | 74615 |
14/05/2010 | 90.40p | 91.61p | 90.40p | 90.50p | 744205 |
13/05/2010 | 89.80p | 91.80p | 89.80p | 91.10p | 93010 |
12/05/2010 | 90.20p | 90.48p | 89.45p | 89.45p | 34690 |
11/05/2010 | 90.05p | 90.05p | 88.95p | 89.75p | 39350 |
10/05/2010 | 86.80p | 90.05p | 85.75p | 90.05p | 125820 |
07/05/2010 | 85.40p | 87.20p | 85.15p | 85.15p | 176325 |
06/05/2010 | 86.40p | 87.80p | 86.00p | 87.80p | 92785 |
05/05/2010 | 88.55p | 88.55p | 86.40p | 87.30p | 366280 |
04/05/2010 | 87.65p | 89.10p | 87.10p | 87.95p | 238600 |
30/04/2010 | 88.00p | 88.80p | 87.44p | 88.30p | 77825 |
29/04/2010 | 87.90p | 88.40p | 87.90p | 88.00p | 19475 |
28/04/2010 | 87.40p | 88.30p | 87.45p | 87.90p | 145080 |
27/04/2010 | 89.10p | 89.10p | 87.40p | 87.40p | 115285 |
26/04/2010 | 87.40p | 89.66p | 87.40p | 89.10p | 582605 |
23/04/2010 | 87.30p | 88.16p | 86.80p | 87.40p | 163375 |
22/04/2010 | 87.70p | 88.17p | 86.00p | 87.65p | 245935 |
21/04/2010 | 87.40p | 88.40p | 86.40p | 87.70p | 83430 |
20/04/2010 | 87.40p | 87.80p | 85.62p | 87.40p | 84360 |
19/04/2010 | 87.60p | 88.26p | 85.60p | 86.50p | 74755 |
16/04/2010 | 88.20p | 89.40p | 88.00p | 88.10p | 310635 |
15/04/2010 | 89.80p | 90.00p | 87.80p | 89.00p | 1826080 |
14/04/2010 | 90.00p | 90.20p | 88.48p | 89.30p | 59140 |
13/04/2010 | 89.60p | 89.60p | 88.08p | 88.90p | 31050 |
12/04/2010 | 89.60p | 89.60p | 88.08p | 89.45p | 53090 |
09/04/2010 | 89.60p | 89.60p | 88.00p | 88.00p | 5235 |
08/04/2010 | 89.60p | 89.60p | 87.20p | 87.20p | 37190 |
07/04/2010 | 89.20p | 89.60p | 87.20p | 89.60p | 138380 |
06/04/2010 | 88.80p | 89.20p | 87.20p | 89.20p | 99275 |
01/04/2010 | 88.80p | 88.80p | 86.20p | 87.00p | 189050 |
31/03/2010 | 87.80p | 87.80p | 85.60p | 87.80p | 80550 |
30/03/2010 | 87.80p | 87.80p | 85.50p | 85.50p | 265480 |
29/03/2010 | 87.60p | 87.60p | 85.20p | 85.20p | 147960 |
26/03/2010 | 84.20p | 87.20p | 84.20p | 84.65p | 172215 |
25/03/2010 | 84.00p | 86.18p | 83.80p | 84.00p | 98740 |
24/03/2010 | 83.40p | 85.00p | 83.40p | 85.00p | 53065 |
23/03/2010 | 83.80p | 83.80p | 82.40p | 83.40p | 288430 |
22/03/2010 | 83.60p | 87.15p | 82.35p | 83.20p | 251940 |
19/03/2010 | 83.60p | 84.00p | 82.95p | 82.95p | 93360 |
18/03/2010 | 83.20p | 83.40p | 82.44p | 83.40p | 102990 |
17/03/2010 | 83.00p | 83.20p | 81.89p | 83.20p | 166475 |
16/03/2010 | 82.50p | 82.50p | 81.80p | 82.30p | 206980 |
15/03/2010 | 81.40p | 82.47p | 81.40p | 81.40p | 79490 |
12/03/2010 | 81.40p | 82.60p | 81.40p | 81.40p | 94680 |
11/03/2010 | 82.00p | 82.52p | 81.60p | 81.60p | 191945 |
10/03/2010 | 82.60p | 82.60p | 81.10p | 82.60p | 111610 |
09/03/2010 | 81.00p | 81.40p | 80.50p | 81.40p | 60380 |
08/03/2010 | 80.40p | 81.50p | 80.20p | 81.00p | 128475 |
05/03/2010 | 81.60p | 82.05p | 79.60p | 81.50p | 80405 |
04/03/2010 | 80.60p | 80.75p | 76.40p | 80.00p | 245295 |
03/03/2010 | 80.75p | 81.80p | 80.60p | 80.60p | 48590 |
02/03/2010 | 80.80p | 81.80p | 80.80p | 81.50p | 67700 |
01/03/2010 | 80.00p | 81.55p | 79.45p | 80.40p | 159465 |
26/02/2010 | 78.60p | 79.92p | 78.45p | 79.05p | 32280 |
25/02/2010 | 77.85p | 79.32p | 77.85p | 78.60p | 172565 |
24/02/2010 | 78.60p | 79.28p | 77.85p | 78.60p | 130060 |
23/02/2010 | 77.70p | 79.60p | 77.70p | 78.60p | 126990 |
22/02/2010 | 78.20p | 78.45p | 77.75p | 78.45p | 124220 |
19/02/2010 | 77.80p | 77.80p | 76.22p | 77.80p | 26810 |
18/02/2010 | 76.95p | 78.12p | 76.95p | 77.90p | 329250 |
17/02/2010 | 77.60p | 78.15p | 77.00p | 77.50p | 44285 |
16/02/2010 | 77.15p | 77.20p | 76.40p | 76.55p | 60865 |
15/02/2010 | 77.00p | 77.12p | 77.00p | 77.00p | 5845 |
12/02/2010 | 76.60p | 77.47p | 76.20p | 76.20p | 226325 |
11/02/2010 | 76.65p | 77.40p | 75.60p | 77.20p | 107930 |
10/02/2010 | 76.05p | 77.22p | 76.00p | 76.30p | 168785 |
09/02/2010 | 76.55p | 76.80p | 75.80p | 76.10p | 331715 |
08/02/2010 | 76.40p | 76.40p | 75.85p | 75.85p | 122825 |
05/02/2010 | 76.55p | 76.55p | 74.40p | 76.40p | 309735 |
04/02/2010 | 75.25p | 76.80p | 75.07p | 75.40p | 31940 |
03/02/2010 | 75.65p | 77.00p | 75.60p | 76.50p | 53510 |
02/02/2010 | 75.00p | 76.25p | 74.50p | 76.25p | 48570 |
01/02/2010 | 73.85p | 75.85p | 73.85p | 74.70p | 115740 |
29/01/2010 | 75.75p | 76.00p | 75.55p | 76.00p | 156645 |
28/01/2010 | 74.20p | 76.25p | 74.00p | 75.20p | 132845 |
27/01/2010 | 73.75p | 74.45p | 73.60p | 74.30p | 48575 |
26/01/2010 | 74.00p | 74.80p | 72.42p | 74.80p | 246465 |
25/01/2010 | 74.65p | 76.25p | 73.20p | 73.95p | 354500 |
22/01/2010 | 75.95p | 76.20p | 74.85p | 75.40p | 106285 |
21/01/2010 | 77.80p | 77.80p | 75.95p | 75.95p | 78505 |
20/01/2010 | 76.50p | 77.15p | 76.50p | 77.15p | 62115 |
19/01/2010 | 77.60p | 77.60p | 76.62p | 77.15p | 57045 |
18/01/2010 | 76.60p | 77.60p | 76.60p | 77.60p | 78905 |
15/01/2010 | 77.20p | 78.00p | 76.60p | 76.60p | 101865 |
14/01/2010 | 77.70p | 79.18p | 77.40p | 77.45p | 101905 |
13/01/2010 | 80.00p | 81.56p | 78.60p | 78.60p | 197620 |
12/01/2010 | 82.00p | 82.00p | 80.63p | 80.90p | 136965 |
11/01/2010 | 82.60p | 83.60p | 81.10p | 81.10p | 213585 |
08/01/2010 | 82.20p | 82.20p | 81.20p | 81.70p | 72695 |
07/01/2010 | 80.60p | 81.80p | 79.20p | 81.10p | 184605 |
06/01/2010 | 81.60p | 82.00p | 80.20p | 80.80p | 350235 |
*Close Price adjusted for both dividends and splits