Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/10/2010 | 327.50p | 338.80p | 327.10p | 335.00p | 554751 |
30/09/2010 | 324.90p | 329.00p | 315.20p | 326.40p | 539608 |
29/09/2010 | 306.40p | 321.40p | 306.40p | 317.60p | 241933 |
28/09/2010 | 315.00p | 316.20p | 307.70p | 310.00p | 252611 |
27/09/2010 | 305.10p | 315.80p | 305.10p | 315.00p | 291756 |
24/09/2010 | 311.20p | 315.10p | 308.40p | 311.40p | 186417 |
23/09/2010 | 309.30p | 312.60p | 307.00p | 310.00p | 413312 |
22/09/2010 | 312.80p | 312.80p | 305.10p | 310.00p | 524215 |
21/09/2010 | 305.10p | 312.30p | 305.10p | 311.60p | 656841 |
20/09/2010 | 312.00p | 317.10p | 306.60p | 312.90p | 139143 |
17/09/2010 | 314.40p | 314.40p | 309.80p | 312.50p | 766518 |
16/09/2010 | 310.40p | 312.60p | 306.10p | 307.60p | 211883 |
15/09/2010 | 318.10p | 318.10p | 312.00p | 313.50p | 244178 |
14/09/2010 | 319.70p | 323.00p | 314.20p | 316.00p | 223392 |
13/09/2010 | 318.50p | 324.80p | 315.60p | 319.00p | 124726 |
10/09/2010 | 316.20p | 323.30p | 314.00p | 317.80p | 157943 |
09/09/2010 | 319.60p | 324.90p | 312.40p | 320.00p | 563047 |
08/09/2010 | 319.60p | 319.60p | 311.90p | 314.80p | 660720 |
07/09/2010 | 312.00p | 315.60p | 312.00p | 314.00p | 156148 |
06/09/2010 | 308.10p | 316.40p | 308.10p | 314.00p | 200514 |
03/09/2010 | 302.80p | 310.90p | 301.30p | 307.80p | 187265 |
02/09/2010 | 293.10p | 302.90p | 293.10p | 301.00p | 380824 |
01/09/2010 | 292.50p | 296.00p | 287.10p | 292.00p | 170500 |
31/08/2010 | 298.20p | 298.20p | 284.21p | 291.30p | 276832 |
27/08/2010 | 288.50p | 294.80p | 287.90p | 291.10p | 240435 |
26/08/2010 | 299.40p | 299.40p | 286.00p | 287.10p | 224881 |
25/08/2010 | 294.50p | 299.60p | 294.50p | 295.00p | 274231 |
24/08/2010 | 295.70p | 296.00p | 290.10p | 293.80p | 233073 |
23/08/2010 | 295.90p | 297.50p | 294.00p | 294.90p | 149951 |
20/08/2010 | 296.70p | 299.30p | 293.10p | 294.00p | 77673 |
19/08/2010 | 297.50p | 301.90p | 295.10p | 295.70p | 126516 |
18/08/2010 | 297.50p | 300.00p | 297.00p | 297.00p | 102674 |
17/08/2010 | 296.00p | 300.00p | 295.10p | 297.00p | 348719 |
16/08/2010 | 297.10p | 299.30p | 295.00p | 296.20p | 128825 |
13/08/2010 | 301.10p | 301.10p | 295.10p | 298.00p | 106483 |
12/08/2010 | 300.00p | 302.10p | 298.00p | 298.00p | 186185 |
11/08/2010 | 306.50p | 306.67p | 299.10p | 300.00p | 184955 |
10/08/2010 | 304.80p | 305.00p | 300.80p | 302.80p | 104747 |
09/08/2010 | 307.20p | 311.20p | 303.00p | 304.70p | 119127 |
06/08/2010 | 314.60p | 315.50p | 305.30p | 307.00p | 112345 |
05/08/2010 | 314.80p | 317.90p | 311.40p | 311.80p | 521212 |
04/08/2010 | 319.70p | 322.70p | 313.40p | 314.00p | 362438 |
03/08/2010 | 318.00p | 327.80p | 315.20p | 322.40p | 234360 |
02/08/2010 | 314.00p | 318.10p | 312.30p | 318.10p | 113765 |
30/07/2010 | 313.40p | 319.10p | 306.00p | 310.00p | 141737 |
29/07/2010 | 321.00p | 321.00p | 315.00p | 316.00p | 156803 |
28/07/2010 | 313.60p | 320.10p | 310.00p | 319.60p | 499630 |
27/07/2010 | 308.00p | 313.20p | 306.50p | 311.20p | 394021 |
26/07/2010 | 308.50p | 310.30p | 305.00p | 308.00p | 357427 |
23/07/2010 | 299.00p | 307.00p | 295.00p | 305.50p | 676659 |
22/07/2010 | 292.60p | 298.00p | 292.60p | 298.00p | 281778 |
21/07/2010 | 294.30p | 295.10p | 290.30p | 292.00p | 283609 |
20/07/2010 | 291.90p | 291.90p | 285.00p | 288.00p | 331268 |
19/07/2010 | 290.10p | 294.70p | 287.20p | 289.30p | 150361 |
16/07/2010 | 291.90p | 296.10p | 290.60p | 291.50p | 255313 |
15/07/2010 | 299.90p | 305.10p | 289.00p | 290.00p | 685057 |
14/07/2010 | 305.60p | 305.60p | 299.50p | 299.50p | 282858 |
13/07/2010 | 302.90p | 306.30p | 301.30p | 302.00p | 179596 |
12/07/2010 | 301.00p | 304.80p | 300.10p | 302.00p | 242742 |
09/07/2010 | 310.00p | 310.00p | 299.20p | 300.60p | 291177 |
08/07/2010 | 305.00p | 311.80p | 302.50p | 306.00p | 327836 |
07/07/2010 | 308.20p | 308.20p | 302.00p | 305.00p | 309192 |
06/07/2010 | 301.90p | 304.80p | 298.10p | 304.80p | 360553 |
05/07/2010 | 293.90p | 304.90p | 293.90p | 300.00p | 363194 |
02/07/2010 | 301.80p | 301.80p | 293.90p | 297.60p | 470138 |
01/07/2010 | 295.00p | 302.80p | 290.60p | 298.10p | 513325 |
30/06/2010 | 295.30p | 300.80p | 295.00p | 296.00p | 394976 |
29/06/2010 | 295.50p | 301.30p | 295.00p | 295.30p | 217841 |
28/06/2010 | 300.10p | 304.50p | 297.70p | 300.70p | 281205 |
25/06/2010 | 302.50p | 306.30p | 300.00p | 300.00p | 197804 |
24/06/2010 | 296.90p | 300.70p | 295.00p | 300.00p | 276068 |
23/06/2010 | 289.00p | 298.00p | 289.00p | 295.10p | 195623 |
22/06/2010 | 296.30p | 298.30p | 292.50p | 296.00p | 263735 |
21/06/2010 | 296.30p | 300.00p | 295.60p | 297.00p | 235962 |
18/06/2010 | 287.90p | 293.20p | 287.70p | 289.90p | 573670 |
17/06/2010 | 290.60p | 293.00p | 289.60p | 290.00p | 166333 |
16/06/2010 | 292.00p | 305.10p | 287.00p | 289.70p | 320925 |
15/06/2010 | 285.30p | 292.00p | 280.80p | 292.00p | 292217 |
14/06/2010 | 284.10p | 290.00p | 281.00p | 284.40p | 349886 |
11/06/2010 | 282.30p | 287.10p | 277.40p | 285.80p | 310385 |
10/06/2010 | 280.40p | 286.90p | 280.00p | 285.00p | 220405 |
09/06/2010 | 286.60p | 295.30p | 282.90p | 286.00p | 541921 |
08/06/2010 | 297.90p | 302.50p | 289.10p | 292.60p | 198984 |
07/06/2010 | 299.90p | 302.10p | 292.20p | 296.30p | 324572 |
04/06/2010 | 313.50p | 314.00p | 296.20p | 300.00p | 300819 |
03/06/2010 | 310.00p | 315.10p | 309.30p | 315.00p | 183855 |
02/06/2010 | 304.00p | 310.00p | 304.00p | 307.00p | 377739 |
01/06/2010 | 312.00p | 312.00p | 303.10p | 308.30p | 248351 |
28/05/2010 | 310.30p | 317.80p | 310.30p | 311.30p | 532416 |
27/05/2010 | 309.50p | 313.10p | 304.70p | 313.10p | 641393 |
26/05/2010 | 313.40p | 314.90p | 306.80p | 310.10p | 465788 |
25/05/2010 | 312.00p | 312.00p | 303.20p | 307.30p | 473149 |
24/05/2010 | 319.00p | 319.00p | 314.70p | 318.00p | 564932 |
21/05/2010 | 318.60p | 320.00p | 312.60p | 317.60p | 603652 |
20/05/2010 | 327.10p | 330.40p | 314.90p | 320.00p | 1285337 |
19/05/2010 | 327.90p | 332.00p | 324.00p | 328.30p | 508318 |
18/05/2010 | 321.40p | 334.90p | 321.40p | 334.90p | 549042 |
17/05/2010 | 310.00p | 324.10p | 303.30p | 322.00p | 889731 |
14/05/2010 | 317.00p | 317.10p | 306.50p | 308.00p | 963102 |
13/05/2010 | 316.90p | 322.10p | 316.00p | 317.00p | 466252 |
12/05/2010 | 310.60p | 318.50p | 306.30p | 317.00p | 734749 |
11/05/2010 | 312.30p | 312.30p | 307.70p | 308.70p | 1423730 |
10/05/2010 | 301.90p | 315.00p | 299.70p | 315.00p | 630744 |
07/05/2010 | 308.70p | 313.70p | 293.10p | 297.90p | 763915 |
06/05/2010 | 311.50p | 320.00p | 311.50p | 314.70p | 277526 |
05/05/2010 | 321.90p | 323.30p | 308.90p | 314.90p | 556878 |
04/05/2010 | 329.00p | 329.00p | 319.70p | 320.00p | 438280 |
30/04/2010 | 322.40p | 329.30p | 321.90p | 326.00p | 497529 |
29/04/2010 | 317.60p | 324.50p | 313.60p | 321.30p | 455221 |
28/04/2010 | 311.10p | 324.90p | 311.00p | 318.10p | 407010 |
27/04/2010 | 312.60p | 321.20p | 312.60p | 315.00p | 1030853 |
26/04/2010 | 317.90p | 320.60p | 314.60p | 317.60p | 134536 |
23/04/2010 | 317.90p | 317.90p | 312.50p | 313.80p | 144037 |
22/04/2010 | 318.00p | 321.00p | 314.20p | 315.60p | 140765 |
21/04/2010 | 314.00p | 319.80p | 313.10p | 316.50p | 367826 |
20/04/2010 | 316.90p | 317.50p | 312.40p | 317.00p | 704235 |
19/04/2010 | 319.00p | 319.00p | 314.33p | 316.00p | 212402 |
16/04/2010 | 323.00p | 324.00p | 319.30p | 319.70p | 532199 |
15/04/2010 | 322.10p | 326.00p | 320.90p | 323.50p | 378845 |
14/04/2010 | 323.40p | 327.10p | 315.50p | 319.80p | 389741 |
13/04/2010 | 329.10p | 330.00p | 326.00p | 326.50p | 414705 |
12/04/2010 | 336.60p | 336.60p | 326.00p | 330.00p | 345141 |
09/04/2010 | 335.60p | 337.50p | 330.00p | 333.80p | 114521 |
08/04/2010 | 338.70p | 340.00p | 333.30p | 336.40p | 164707 |
07/04/2010 | 344.00p | 345.00p | 340.90p | 340.90p | 192900 |
06/04/2010 | 342.20p | 345.70p | 339.40p | 343.10p | 105607 |
01/04/2010 | 338.10p | 345.00p | 336.80p | 340.00p | 98224 |
31/03/2010 | 342.60p | 345.30p | 335.70p | 340.00p | 314603 |
30/03/2010 | 350.00p | 351.00p | 337.90p | 340.40p | 546767 |
29/03/2010 | 345.80p | 349.40p | 345.00p | 346.20p | 348778 |
26/03/2010 | 338.50p | 347.30p | 331.00p | 343.90p | 1376980 |
25/03/2010 | 330.00p | 340.00p | 329.00p | 335.70p | 414101 |
24/03/2010 | 334.10p | 334.10p | 327.50p | 330.00p | 267756 |
23/03/2010 | 326.40p | 331.70p | 326.10p | 329.70p | 130273 |
22/03/2010 | 327.00p | 329.30p | 321.90p | 328.70p | 186290 |
19/03/2010 | 333.80p | 335.00p | 325.00p | 328.00p | 442728 |
18/03/2010 | 326.90p | 333.00p | 326.34p | 332.00p | 473940 |
17/03/2010 | 325.90p | 329.90p | 325.00p | 329.00p | 248669 |
16/03/2010 | 324.00p | 329.00p | 321.50p | 327.60p | 236608 |
15/03/2010 | 320.10p | 323.00p | 317.90p | 322.00p | 248913 |
12/03/2010 | 319.90p | 326.00p | 319.20p | 322.00p | 637240 |
11/03/2010 | 316.30p | 317.00p | 313.50p | 316.00p | 1496436 |
10/03/2010 | 311.70p | 316.00p | 311.70p | 316.00p | 142772 |
09/03/2010 | 317.10p | 319.60p | 308.40p | 312.60p | 1328298 |
08/03/2010 | 320.00p | 320.00p | 317.06p | 318.90p | 593669 |
05/03/2010 | 316.40p | 318.20p | 316.40p | 317.40p | 532337 |
04/03/2010 | 313.80p | 318.50p | 313.80p | 317.00p | 210688 |
03/03/2010 | 320.50p | 320.50p | 316.10p | 317.10p | 325980 |
02/03/2010 | 322.30p | 323.80p | 319.50p | 322.00p | 396288 |
01/03/2010 | 320.90p | 322.40p | 317.80p | 321.50p | 415479 |
26/02/2010 | 325.00p | 325.00p | 315.20p | 317.70p | 166527 |
25/02/2010 | 324.10p | 329.30p | 318.60p | 320.00p | 306047 |
24/02/2010 | 328.70p | 328.70p | 324.50p | 327.00p | 431988 |
23/02/2010 | 324.00p | 328.60p | 320.70p | 327.00p | 473474 |
22/02/2010 | 326.20p | 329.70p | 323.10p | 324.00p | 490023 |
19/02/2010 | 329.30p | 329.30p | 321.50p | 324.40p | 246215 |
18/02/2010 | 336.40p | 339.60p | 332.00p | 332.00p | 196230 |
17/02/2010 | 336.40p | 338.50p | 331.19p | 335.00p | 106583 |
16/02/2010 | 336.10p | 339.30p | 332.00p | 336.50p | 105194 |
15/02/2010 | 340.00p | 342.30p | 335.00p | 337.50p | 359866 |
12/02/2010 | 334.90p | 338.90p | 331.40p | 338.00p | 409145 |
11/02/2010 | 327.20p | 334.50p | 323.60p | 331.50p | 602579 |
10/02/2010 | 325.10p | 334.20p | 323.20p | 328.00p | 448690 |
09/02/2010 | 323.50p | 327.90p | 318.70p | 322.80p | 440379 |
08/02/2010 | 322.30p | 327.70p | 318.40p | 321.30p | 444905 |
05/02/2010 | 330.60p | 330.60p | 312.90p | 323.10p | 385017 |
04/02/2010 | 334.20p | 336.16p | 326.50p | 330.00p | 203239 |
03/02/2010 | 334.20p | 343.90p | 330.00p | 332.60p | 976240 |
02/02/2010 | 323.90p | 332.80p | 321.50p | 328.00p | 374691 |
01/02/2010 | 312.10p | 324.00p | 312.10p | 321.40p | 489445 |
29/01/2010 | 323.30p | 323.30p | 313.90p | 315.00p | 849097 |
28/01/2010 | 319.80p | 323.00p | 317.00p | 318.80p | 390262 |
27/01/2010 | 313.20p | 319.30p | 313.20p | 319.30p | 249983 |
26/01/2010 | 318.90p | 323.00p | 313.00p | 317.00p | 435070 |
25/01/2010 | 322.50p | 328.80p | 316.50p | 316.50p | 168204 |
22/01/2010 | 315.00p | 328.80p | 315.00p | 326.50p | 656410 |
21/01/2010 | 330.40p | 332.80p | 315.10p | 318.90p | 240544 |
20/01/2010 | 340.00p | 345.40p | 330.00p | 330.00p | 125111 |
19/01/2010 | 344.90p | 344.90p | 340.00p | 340.00p | 97703 |
18/01/2010 | 345.00p | 346.40p | 341.20p | 341.20p | 337835 |
15/01/2010 | 344.50p | 344.50p | 340.00p | 343.00p | 539154 |
14/01/2010 | 356.30p | 362.70p | 341.00p | 341.00p | 1281415 |
13/01/2010 | 348.00p | 352.00p | 345.00p | 348.70p | 431062 |
12/01/2010 | 352.10p | 356.00p | 344.30p | 350.60p | 1442153 |
11/01/2010 | 355.90p | 362.70p | 352.60p | 356.00p | 466407 |
08/01/2010 | 343.60p | 354.70p | 343.60p | 353.00p | 512442 |
07/01/2010 | 347.00p | 353.00p | 342.30p | 344.40p | 391955 |
06/01/2010 | 343.30p | 349.00p | 340.80p | 345.00p | 428825 |
05/01/2010 | 349.00p | 351.80p | 345.10p | 347.70p | 317112 |
04/01/2010 | 345.40p | 353.10p | 345.40p | 349.00p | 500040 |
31/12/2009 | 346.00p | 354.00p | 346.00p | 354.00p | 130514 |
30/12/2009 | 351.00p | 355.00p | 349.90p | 352.20p | 181377 |
29/12/2009 | 342.90p | 352.00p | 342.90p | 352.00p | 312000 |
24/12/2009 | 343.40p | 349.80p | 341.30p | 341.30p | 24627 |
23/12/2009 | 351.50p | 351.80p | 347.54p | 348.00p | 50900 |
22/12/2009 | 350.60p | 353.30p | 348.40p | 349.00p | 394698 |
21/12/2009 | 350.00p | 353.00p | 346.60p | 350.00p | 178787 |
18/12/2009 | 350.00p | 353.00p | 342.30p | 350.00p | 644482 |
17/12/2009 | 351.30p | 358.00p | 348.60p | 349.80p | 359683 |
16/12/2009 | 348.90p | 352.20p | 343.40p | 352.20p | 628126 |
*Close Price adjusted for both dividends and splits