Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2010 | 1,284.00p | 1,284.00p | 1,185.00p | 1,198.00p | 508557 |
15/10/2010 | 1,105.00p | 1,295.00p | 1,105.00p | 1,279.00p | 1346975 |
14/10/2010 | 1,118.00p | 1,121.00p | 1,067.20p | 1,111.00p | 1934264 |
13/10/2010 | 1,150.00p | 1,170.22p | 1,140.00p | 1,145.00p | 1238284 |
12/10/2010 | 1,138.00p | 1,175.00p | 1,129.00p | 1,153.00p | 260756 |
11/10/2010 | 1,107.00p | 1,155.00p | 1,105.00p | 1,150.00p | 239003 |
08/10/2010 | 1,146.00p | 1,153.30p | 1,114.00p | 1,135.00p | 195008 |
07/10/2010 | 1,139.00p | 1,161.00p | 1,103.70p | 1,160.00p | 592657 |
06/10/2010 | 1,170.00p | 1,205.00p | 1,145.00p | 1,155.00p | 411150 |
05/10/2010 | 1,138.00p | 1,203.08p | 1,120.00p | 1,177.00p | 681148 |
04/10/2010 | 1,128.00p | 1,147.80p | 1,126.00p | 1,129.00p | 71508 |
01/10/2010 | 1,148.00p | 1,153.00p | 1,124.00p | 1,138.00p | 259590 |
30/09/2010 | 1,140.00p | 1,166.00p | 1,130.00p | 1,135.00p | 247849 |
29/09/2010 | 1,129.00p | 1,150.00p | 1,088.56p | 1,143.00p | 81189 |
28/09/2010 | 1,100.00p | 1,148.00p | 1,088.00p | 1,139.00p | 242654 |
27/09/2010 | 1,108.00p | 1,108.00p | 1,088.00p | 1,089.00p | 44991 |
24/09/2010 | 1,079.00p | 1,108.00p | 1,067.00p | 1,100.00p | 408451 |
23/09/2010 | 1,083.00p | 1,093.00p | 1,067.00p | 1,083.00p | 310062 |
22/09/2010 | 1,080.00p | 1,080.00p | 1,046.00p | 1,067.00p | 790504 |
21/09/2010 | 1,097.00p | 1,120.00p | 1,093.30p | 1,102.00p | 426068 |
20/09/2010 | 1,131.00p | 1,135.00p | 1,098.00p | 1,109.00p | 242359 |
17/09/2010 | 1,118.00p | 1,125.00p | 1,102.00p | 1,110.00p | 420805 |
16/09/2010 | 1,140.00p | 1,140.00p | 1,084.18p | 1,100.00p | 517814 |
15/09/2010 | 1,199.00p | 1,210.00p | 1,125.00p | 1,136.00p | 868121 |
14/09/2010 | 1,146.00p | 1,211.00p | 1,143.43p | 1,200.00p | 969172 |
13/09/2010 | 1,090.00p | 1,167.00p | 1,090.00p | 1,150.00p | 1698291 |
10/09/2010 | 1,004.00p | 1,111.00p | 1,004.00p | 1,111.00p | 733988 |
09/09/2010 | 959.00p | 1,033.00p | 959.00p | 1,033.00p | 645433 |
08/09/2010 | 974.50p | 977.00p | 959.00p | 976.50p | 83389 |
07/09/2010 | 955.50p | 965.00p | 953.00p | 960.50p | 114112 |
06/09/2010 | 959.00p | 966.00p | 943.50p | 963.50p | 46882 |
03/09/2010 | 949.00p | 976.50p | 942.00p | 963.50p | 99261 |
02/09/2010 | 949.00p | 985.00p | 947.50p | 955.00p | 200501 |
01/09/2010 | 950.00p | 975.50p | 937.00p | 975.50p | 531852 |
31/08/2010 | 919.00p | 953.00p | 919.00p | 952.50p | 227676 |
27/08/2010 | 935.00p | 947.50p | 928.50p | 937.50p | 311211 |
26/08/2010 | 915.00p | 957.50p | 915.00p | 930.00p | 311739 |
25/08/2010 | 896.50p | 919.00p | 896.50p | 910.00p | 120852 |
24/08/2010 | 910.00p | 923.00p | 892.00p | 908.00p | 260528 |
23/08/2010 | 902.00p | 922.50p | 902.00p | 920.50p | 101922 |
20/08/2010 | 893.50p | 917.18p | 883.50p | 905.00p | 178438 |
19/08/2010 | 880.50p | 912.00p | 880.50p | 903.50p | 255835 |
18/08/2010 | 844.00p | 905.50p | 832.60p | 888.50p | 1009711 |
17/08/2010 | 846.50p | 850.25p | 835.00p | 840.00p | 207760 |
16/08/2010 | 851.00p | 864.50p | 838.00p | 848.50p | 157191 |
13/08/2010 | 857.50p | 859.97p | 847.00p | 858.00p | 180135 |
12/08/2010 | 852.50p | 876.08p | 842.00p | 856.50p | 250345 |
11/08/2010 | 882.00p | 894.05p | 859.50p | 859.50p | 159722 |
10/08/2010 | 884.00p | 895.50p | 869.00p | 890.00p | 169646 |
09/08/2010 | 881.00p | 907.60p | 881.00p | 887.00p | 72000 |
06/08/2010 | 881.50p | 917.50p | 881.50p | 893.50p | 166462 |
05/08/2010 | 890.00p | 896.00p | 883.50p | 886.50p | 124728 |
04/08/2010 | 917.00p | 924.24p | 883.50p | 894.00p | 129276 |
03/08/2010 | 911.50p | 925.00p | 900.00p | 913.00p | 135145 |
02/08/2010 | 904.00p | 922.00p | 904.00p | 918.00p | 338638 |
30/07/2010 | 934.00p | 934.00p | 900.00p | 909.50p | 923225 |
29/07/2010 | 913.00p | 937.00p | 913.00p | 922.00p | 104334 |
28/07/2010 | 935.00p | 935.11p | 912.00p | 916.00p | 109143 |
27/07/2010 | 967.00p | 967.00p | 922.55p | 929.00p | 1072325 |
26/07/2010 | 960.00p | 974.35p | 957.00p | 968.00p | 171562 |
23/07/2010 | 960.00p | 974.00p | 946.00p | 967.50p | 148163 |
22/07/2010 | 920.50p | 957.50p | 913.75p | 957.50p | 335064 |
21/07/2010 | 956.00p | 956.00p | 914.80p | 923.00p | 516574 |
20/07/2010 | 976.50p | 983.00p | 939.50p | 949.50p | 447537 |
19/07/2010 | 980.50p | 992.50p | 967.50p | 974.50p | 282473 |
16/07/2010 | 984.50p | 998.00p | 967.50p | 988.00p | 466789 |
15/07/2010 | 942.50p | 991.00p | 902.20p | 989.00p | 1078687 |
14/07/2010 | 906.00p | 969.50p | 885.00p | 949.50p | 7105549 |
13/07/2010 | 878.00p | 896.50p | 876.00p | 896.50p | 907623 |
12/07/2010 | 881.50p | 889.50p | 879.10p | 881.50p | 237594 |
09/07/2010 | 892.50p | 896.50p | 877.50p | 890.00p | 112172 |
08/07/2010 | 881.00p | 888.00p | 873.50p | 882.00p | 1072817 |
07/07/2010 | 874.00p | 884.00p | 870.00p | 882.00p | 290438 |
06/07/2010 | 864.00p | 885.00p | 860.00p | 882.50p | 1157113 |
05/07/2010 | 851.50p | 878.00p | 845.50p | 875.00p | 421460 |
02/07/2010 | 860.00p | 865.50p | 841.00p | 855.00p | 718261 |
01/07/2010 | 862.00p | 862.00p | 845.00p | 856.00p | 635121 |
30/06/2010 | 855.50p | 871.50p | 846.00p | 860.00p | 535392 |
29/06/2010 | 866.00p | 867.00p | 827.50p | 851.00p | 2098796 |
28/06/2010 | 891.50p | 904.69p | 869.00p | 878.50p | 848844 |
25/06/2010 | 886.50p | 924.50p | 885.50p | 901.50p | 2042230 |
24/06/2010 | 858.50p | 900.00p | 852.00p | 894.50p | 2081389 |
23/06/2010 | 817.00p | 887.00p | 817.00p | 860.00p | 945289 |
22/06/2010 | 800.50p | 831.00p | 794.60p | 830.00p | 1202749 |
21/06/2010 | 777.00p | 815.50p | 777.00p | 801.00p | 515358 |
18/06/2010 | 750.00p | 763.00p | 744.00p | 761.00p | 407082 |
17/06/2010 | 753.00p | 760.00p | 742.00p | 746.00p | 124474 |
16/06/2010 | 763.00p | 763.00p | 745.00p | 760.00p | 941723 |
15/06/2010 | 759.50p | 765.00p | 753.00p | 760.00p | 216632 |
14/06/2010 | 755.50p | 763.00p | 747.00p | 760.00p | 1085561 |
11/06/2010 | 725.50p | 756.50p | 720.00p | 746.50p | 841882 |
10/06/2010 | 719.50p | 748.00p | 700.00p | 715.00p | 1108591 |
09/06/2010 | 640.00p | 730.00p | 640.00p | 728.00p | 2551915 |
08/06/2010 | 650.00p | 650.00p | 629.50p | 632.50p | 386091 |
07/06/2010 | 646.00p | 646.50p | 633.00p | 644.50p | 406286 |
04/06/2010 | 656.00p | 660.00p | 640.50p | 645.00p | 483583 |
03/06/2010 | 663.00p | 665.00p | 648.00p | 652.50p | 430777 |
02/06/2010 | 664.00p | 664.01p | 650.00p | 655.00p | 519987 |
01/06/2010 | 667.00p | 682.50p | 655.00p | 670.00p | 244855 |
28/05/2010 | 684.00p | 696.45p | 666.50p | 676.00p | 280727 |
27/05/2010 | 637.50p | 694.50p | 636.00p | 681.50p | 700203 |
26/05/2010 | 610.00p | 639.00p | 603.50p | 639.00p | 582300 |
25/05/2010 | 592.50p | 609.50p | 592.50p | 608.50p | 438391 |
24/05/2010 | 606.00p | 610.00p | 601.50p | 604.50p | 514564 |
21/05/2010 | 593.50p | 605.35p | 582.00p | 602.00p | 306500 |
20/05/2010 | 600.00p | 611.16p | 585.50p | 591.00p | 454970 |
19/05/2010 | 610.00p | 613.00p | 593.50p | 600.00p | 721107 |
18/05/2010 | 613.00p | 620.00p | 610.50p | 615.00p | 388709 |
17/05/2010 | 620.00p | 622.00p | 603.00p | 608.00p | 496345 |
14/05/2010 | 628.00p | 628.00p | 617.00p | 624.50p | 780998 |
13/05/2010 | 630.00p | 632.50p | 620.00p | 629.00p | 267159 |
12/05/2010 | 614.00p | 626.50p | 610.28p | 625.00p | 950386 |
11/05/2010 | 610.50p | 617.00p | 590.50p | 614.00p | 523459 |
10/05/2010 | 623.50p | 634.00p | 605.00p | 615.00p | 835684 |
07/05/2010 | 597.00p | 604.00p | 575.50p | 600.00p | 595380 |
06/05/2010 | 598.50p | 615.50p | 590.00p | 608.00p | 460188 |
05/05/2010 | 625.00p | 626.50p | 605.00p | 605.00p | 2127114 |
04/05/2010 | 642.00p | 659.50p | 615.00p | 620.00p | 444741 |
30/04/2010 | 620.00p | 629.86p | 613.97p | 627.50p | 574671 |
29/04/2010 | 617.50p | 620.50p | 611.00p | 620.00p | 411588 |
28/04/2010 | 618.00p | 623.50p | 598.50p | 614.00p | 1112656 |
27/04/2010 | 615.00p | 630.00p | 607.50p | 618.00p | 483857 |
26/04/2010 | 612.00p | 617.00p | 605.50p | 617.00p | 293559 |
23/04/2010 | 617.00p | 624.44p | 590.50p | 610.00p | 1360382 |
22/04/2010 | 604.50p | 649.10p | 601.12p | 617.00p | 2060222 |
21/04/2010 | 560.00p | 615.00p | 551.27p | 600.00p | 3368386 |
20/04/2010 | 530.00p | 559.50p | 519.04p | 554.00p | 809794 |
19/04/2010 | 529.50p | 529.50p | 523.00p | 523.00p | 164254 |
16/04/2010 | 525.00p | 533.50p | 521.50p | 527.50p | 237826 |
15/04/2010 | 540.00p | 542.50p | 527.00p | 529.00p | 916895 |
14/04/2010 | 554.50p | 564.37p | 540.00p | 541.50p | 530989 |
13/04/2010 | 554.00p | 559.50p | 548.50p | 559.50p | 503510 |
12/04/2010 | 559.00p | 571.50p | 546.50p | 554.00p | 210001 |
09/04/2010 | 543.00p | 568.00p | 540.16p | 557.50p | 289478 |
08/04/2010 | 533.00p | 547.00p | 522.00p | 540.00p | 597999 |
07/04/2010 | 539.00p | 540.00p | 530.50p | 535.00p | 209295 |
06/04/2010 | 520.00p | 550.00p | 515.75p | 538.50p | 403274 |
01/04/2010 | 521.50p | 536.75p | 513.00p | 517.50p | 602251 |
31/03/2010 | 507.50p | 529.50p | 502.50p | 517.50p | 572797 |
30/03/2010 | 501.00p | 505.00p | 491.67p | 505.00p | 256739 |
29/03/2010 | 505.00p | 505.00p | 493.50p | 502.50p | 142643 |
26/03/2010 | 495.00p | 504.50p | 495.00p | 503.00p | 66365 |
25/03/2010 | 494.50p | 502.00p | 494.50p | 496.25p | 157087 |
24/03/2010 | 495.00p | 502.00p | 489.75p | 500.00p | 243639 |
23/03/2010 | 494.25p | 495.00p | 477.72p | 495.00p | 340716 |
22/03/2010 | 465.00p | 493.75p | 463.70p | 493.00p | 367799 |
19/03/2010 | 477.00p | 490.25p | 476.67p | 479.00p | 84250 |
18/03/2010 | 469.25p | 481.00p | 469.25p | 477.25p | 387207 |
17/03/2010 | 486.75p | 487.00p | 475.00p | 475.75p | 200435 |
16/03/2010 | 478.00p | 484.75p | 471.00p | 484.75p | 312574 |
15/03/2010 | 463.00p | 483.00p | 460.82p | 475.25p | 1030201 |
12/03/2010 | 459.00p | 465.00p | 459.00p | 460.50p | 313033 |
11/03/2010 | 456.00p | 462.50p | 448.28p | 460.50p | 971327 |
10/03/2010 | 461.50p | 470.00p | 455.00p | 456.25p | 153394 |
09/03/2010 | 461.25p | 465.00p | 455.68p | 464.00p | 206026 |
08/03/2010 | 460.75p | 467.75p | 460.75p | 462.50p | 86806 |
05/03/2010 | 455.25p | 467.50p | 455.25p | 463.50p | 251295 |
04/03/2010 | 457.00p | 465.75p | 450.00p | 457.75p | 139431 |
03/03/2010 | 469.50p | 472.75p | 458.50p | 462.00p | 273045 |
02/03/2010 | 475.00p | 475.25p | 468.75p | 474.00p | 53365 |
01/03/2010 | 472.00p | 477.50p | 469.25p | 477.50p | 500191 |
26/02/2010 | 465.00p | 471.51p | 465.00p | 470.00p | 98575 |
25/02/2010 | 471.50p | 474.74p | 466.25p | 468.75p | 50617 |
24/02/2010 | 475.00p | 479.75p | 466.75p | 477.00p | 457482 |
23/02/2010 | 500.00p | 500.00p | 471.35p | 472.00p | 526694 |
22/02/2010 | 492.00p | 503.50p | 488.25p | 498.25p | 209041 |
19/02/2010 | 486.25p | 500.00p | 480.00p | 493.75p | 248803 |
18/02/2010 | 477.75p | 490.25p | 473.77p | 485.50p | 528337 |
17/02/2010 | 474.75p | 478.25p | 468.75p | 474.75p | 304836 |
16/02/2010 | 458.75p | 478.00p | 458.75p | 474.00p | 124855 |
15/02/2010 | 450.50p | 475.00p | 450.50p | 461.00p | 368031 |
12/02/2010 | 437.50p | 455.00p | 436.50p | 455.00p | 588902 |
11/02/2010 | 419.00p | 440.00p | 418.70p | 438.00p | 232520 |
10/02/2010 | 410.00p | 422.00p | 410.00p | 417.50p | 81769 |
09/02/2010 | 413.50p | 418.00p | 413.50p | 415.25p | 175834 |
08/02/2010 | 415.00p | 422.25p | 403.50p | 415.00p | 444671 |
05/02/2010 | 415.50p | 423.00p | 415.00p | 415.00p | 179573 |
04/02/2010 | 432.25p | 436.00p | 417.25p | 420.00p | 209671 |
03/02/2010 | 441.75p | 444.50p | 433.50p | 436.75p | 564573 |
02/02/2010 | 433.25p | 444.00p | 433.25p | 441.50p | 266466 |
01/02/2010 | 435.00p | 441.50p | 430.00p | 441.50p | 255669 |
29/01/2010 | 432.00p | 438.00p | 428.40p | 432.00p | 601791 |
28/01/2010 | 428.00p | 435.50p | 422.36p | 428.00p | 200926 |
27/01/2010 | 431.50p | 432.75p | 424.00p | 425.00p | 448873 |
26/01/2010 | 423.00p | 435.25p | 423.00p | 429.00p | 343932 |
25/01/2010 | 435.00p | 437.25p | 416.64p | 421.00p | 773744 |
22/01/2010 | 443.75p | 445.75p | 430.50p | 437.25p | 409573 |
21/01/2010 | 452.25p | 457.75p | 443.75p | 443.75p | 332909 |
20/01/2010 | 452.00p | 456.25p | 445.50p | 449.25p | 277395 |
19/01/2010 | 437.00p | 452.00p | 432.00p | 452.00p | 975286 |
18/01/2010 | 445.00p | 448.75p | 431.00p | 435.00p | 2592989 |
15/01/2010 | 482.00p | 486.25p | 466.00p | 468.00p | 348938 |
14/01/2010 | 459.00p | 484.00p | 457.50p | 480.00p | 258729 |
13/01/2010 | 464.25p | 473.00p | 458.25p | 458.50p | 174936 |
12/01/2010 | 468.75p | 474.00p | 458.00p | 468.50p | 747290 |
11/01/2010 | 478.00p | 480.18p | 471.28p | 473.25p | 147256 |
08/01/2010 | 481.00p | 485.25p | 476.50p | 480.00p | 292997 |
07/01/2010 | 484.50p | 484.50p | 474.93p | 479.75p | 257095 |
06/01/2010 | 481.50p | 487.50p | 479.50p | 480.50p | 144280 |
05/01/2010 | 484.75p | 489.57p | 471.75p | 484.00p | 307374 |
*Close Price adjusted for both dividends and splits