Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/09/2010 | 175.90p | 182.95p | 175.90p | 180.90p | 3515486 |
31/08/2010 | 172.50p | 178.00p | 170.30p | 178.00p | 2833856 |
27/08/2010 | 172.10p | 173.90p | 170.63p | 173.70p | 1238038 |
26/08/2010 | 169.30p | 173.00p | 169.30p | 171.70p | 1850803 |
25/08/2010 | 165.30p | 170.90p | 165.20p | 169.80p | 2294241 |
24/08/2010 | 168.50p | 169.80p | 165.10p | 167.40p | 1916230 |
23/08/2010 | 170.70p | 172.30p | 169.50p | 170.70p | 6078463 |
20/08/2010 | 170.40p | 173.90p | 169.20p | 171.40p | 2272775 |
19/08/2010 | 172.60p | 173.90p | 168.20p | 172.00p | 2128355 |
18/08/2010 | 172.70p | 172.70p | 168.20p | 170.10p | 2073289 |
17/08/2010 | 168.10p | 172.00p | 168.10p | 172.00p | 1482369 |
16/08/2010 | 167.00p | 170.00p | 166.30p | 169.00p | 1982638 |
13/08/2010 | 165.00p | 168.30p | 159.53p | 167.00p | 3049981 |
12/08/2010 | 158.70p | 163.50p | 158.70p | 163.40p | 2789846 |
11/08/2010 | 163.10p | 163.10p | 159.00p | 161.50p | 2674726 |
10/08/2010 | 164.80p | 166.10p | 160.20p | 161.60p | 2112275 |
09/08/2010 | 166.20p | 170.80p | 164.50p | 166.50p | 3194205 |
06/08/2010 | 162.70p | 163.20p | 158.40p | 160.00p | 2307713 |
05/08/2010 | 160.40p | 165.22p | 160.10p | 161.60p | 4441991 |
04/08/2010 | 154.60p | 160.00p | 152.40p | 159.30p | 4125622 |
03/08/2010 | 151.80p | 153.70p | 150.50p | 152.60p | 2156146 |
02/08/2010 | 150.40p | 153.49p | 150.14p | 152.50p | 2681500 |
30/07/2010 | 150.40p | 153.90p | 150.00p | 150.00p | 2344951 |
29/07/2010 | 152.70p | 156.00p | 150.00p | 151.30p | 3491093 |
28/07/2010 | 151.30p | 154.10p | 150.00p | 153.30p | 4298122 |
27/07/2010 | 157.30p | 162.00p | 152.40p | 153.80p | 4684032 |
26/07/2010 | 158.50p | 159.20p | 157.00p | 158.60p | 2158704 |
23/07/2010 | 155.40p | 157.80p | 154.10p | 157.20p | 3318840 |
22/07/2010 | 152.90p | 155.50p | 152.90p | 155.10p | 3429605 |
21/07/2010 | 153.00p | 155.50p | 153.00p | 154.50p | 5083223 |
20/07/2010 | 151.00p | 154.30p | 150.90p | 153.00p | 4954896 |
19/07/2010 | 151.80p | 152.90p | 150.10p | 151.40p | 3761417 |
16/07/2010 | 157.00p | 158.90p | 151.60p | 153.30p | 3667417 |
15/07/2010 | 158.40p | 158.70p | 155.50p | 156.80p | 3209363 |
14/07/2010 | 160.40p | 162.90p | 158.00p | 158.70p | 4757501 |
13/07/2010 | 158.50p | 162.90p | 157.47p | 160.80p | 3839727 |
12/07/2010 | 157.60p | 160.00p | 153.47p | 157.90p | 5454153 |
09/07/2010 | 155.00p | 161.50p | 153.50p | 159.20p | 5284934 |
08/07/2010 | 154.80p | 157.90p | 154.00p | 157.00p | 4150370 |
07/07/2010 | 152.20p | 155.47p | 150.60p | 152.60p | 9674289 |
06/07/2010 | 155.00p | 160.90p | 152.60p | 155.30p | 4284119 |
05/07/2010 | 154.70p | 156.80p | 152.00p | 154.90p | 3042321 |
02/07/2010 | 158.10p | 161.40p | 156.60p | 158.00p | 2500404 |
01/07/2010 | 161.30p | 162.61p | 156.10p | 157.50p | 3584974 |
30/06/2010 | 163.60p | 166.00p | 162.00p | 164.40p | 6264666 |
29/06/2010 | 164.00p | 167.70p | 163.22p | 164.50p | 9237428 |
28/06/2010 | 166.80p | 167.70p | 163.80p | 166.80p | 7149496 |
25/06/2010 | 163.00p | 165.40p | 162.14p | 164.00p | 3994901 |
24/06/2010 | 163.40p | 165.80p | 160.90p | 164.70p | 6639243 |
23/06/2010 | 164.00p | 171.90p | 163.30p | 167.00p | 8835307 |
22/06/2010 | 166.90p | 169.40p | 165.09p | 167.50p | 3339105 |
21/06/2010 | 169.00p | 172.90p | 168.05p | 169.40p | 6101832 |
18/06/2010 | 167.50p | 174.75p | 163.25p | 167.25p | 82358248 |
17/06/2010 | 171.50p | 171.50p | 166.50p | 167.25p | 9954098 |
16/06/2010 | 166.75p | 171.75p | 166.75p | 171.25p | 15024611 |
15/06/2010 | 163.25p | 169.00p | 162.48p | 167.75p | 9933528 |
14/06/2010 | 161.25p | 167.00p | 161.24p | 166.00p | 8364610 |
11/06/2010 | 157.00p | 163.00p | 153.25p | 161.00p | 16704309 |
10/06/2010 | 157.00p | 159.75p | 154.00p | 156.25p | 11639163 |
09/06/2010 | 162.25p | 164.67p | 155.00p | 157.00p | 7652758 |
08/06/2010 | 161.75p | 167.00p | 160.00p | 165.00p | 6951965 |
07/06/2010 | 151.75p | 161.00p | 151.75p | 158.00p | 8378553 |
04/06/2010 | 152.50p | 155.00p | 151.50p | 155.00p | 6012503 |
03/06/2010 | 151.00p | 154.00p | 151.00p | 153.50p | 4106485 |
02/06/2010 | 150.00p | 154.50p | 149.25p | 153.00p | 4031359 |
01/06/2010 | 148.75p | 154.75p | 148.75p | 152.50p | 3980111 |
28/05/2010 | 153.00p | 154.75p | 150.75p | 151.00p | 2253808 |
27/05/2010 | 155.25p | 159.50p | 152.00p | 154.75p | 6444958 |
26/05/2010 | 142.00p | 159.75p | 141.14p | 159.75p | 17259940 |
25/05/2010 | 140.00p | 142.50p | 136.25p | 138.75p | 6203457 |
24/05/2010 | 140.00p | 147.00p | 140.00p | 143.00p | 2629763 |
21/05/2010 | 138.00p | 144.00p | 136.75p | 142.50p | 4833217 |
20/05/2010 | 149.00p | 158.31p | 141.25p | 142.50p | 5829358 |
19/05/2010 | 156.75p | 158.31p | 148.00p | 149.50p | 4170352 |
18/05/2010 | 161.25p | 161.50p | 156.50p | 159.50p | 1795387 |
17/05/2010 | 152.00p | 162.00p | 151.00p | 160.50p | 4509890 |
14/05/2010 | 156.50p | 158.00p | 147.75p | 149.75p | 3737163 |
13/05/2010 | 159.75p | 160.00p | 153.69p | 156.50p | 16117453 |
12/05/2010 | 160.00p | 160.00p | 155.00p | 156.00p | 6352805 |
11/05/2010 | 148.50p | 162.00p | 148.50p | 160.00p | 10724530 |
10/05/2010 | 149.00p | 150.00p | 144.25p | 149.00p | 5873179 |
07/05/2010 | 143.00p | 148.75p | 136.25p | 144.75p | 7349849 |
06/05/2010 | 136.75p | 146.75p | 136.75p | 146.00p | 5986198 |
05/05/2010 | 129.50p | 139.00p | 127.00p | 139.00p | 18139220 |
04/05/2010 | 134.00p | 135.50p | 128.25p | 129.00p | 5991086 |
30/04/2010 | 131.00p | 133.50p | 130.12p | 132.00p | 5759213 |
29/04/2010 | 131.75p | 135.13p | 131.25p | 131.50p | 3001074 |
28/04/2010 | 128.25p | 134.70p | 128.25p | 132.00p | 2833013 |
27/04/2010 | 132.50p | 132.50p | 127.25p | 127.50p | 4277593 |
26/04/2010 | 134.00p | 135.04p | 131.24p | 132.00p | 2086563 |
23/04/2010 | 133.75p | 135.00p | 131.99p | 134.25p | 2271874 |
22/04/2010 | 133.25p | 138.00p | 132.00p | 133.75p | 3733244 |
21/04/2010 | 135.50p | 137.47p | 133.75p | 134.50p | 3039738 |
20/04/2010 | 132.25p | 136.25p | 128.76p | 135.75p | 3805797 |
19/04/2010 | 130.75p | 130.75p | 128.50p | 130.50p | 4129416 |
16/04/2010 | 134.00p | 135.25p | 129.50p | 130.50p | 4647285 |
15/04/2010 | 137.00p | 137.75p | 134.51p | 135.00p | 3878886 |
14/04/2010 | 137.00p | 139.00p | 135.50p | 138.25p | 2662620 |
13/04/2010 | 137.75p | 138.09p | 136.25p | 137.25p | 2043932 |
12/04/2010 | 136.75p | 139.50p | 136.25p | 138.00p | 3354063 |
09/04/2010 | 142.25p | 142.50p | 138.25p | 139.50p | 1393884 |
08/04/2010 | 142.00p | 142.04p | 137.02p | 140.00p | 3221531 |
07/04/2010 | 143.00p | 144.00p | 139.00p | 142.75p | 3029067 |
06/04/2010 | 140.50p | 143.25p | 138.50p | 141.75p | 3886215 |
01/04/2010 | 137.00p | 140.75p | 136.00p | 138.00p | 6328590 |
31/03/2010 | 128.75p | 136.75p | 128.75p | 135.75p | 7824588 |
30/03/2010 | 126.75p | 131.50p | 125.20p | 129.75p | 4275843 |
29/03/2010 | 124.00p | 126.00p | 121.77p | 125.50p | 2547895 |
26/03/2010 | 121.00p | 124.25p | 120.47p | 122.25p | 2718935 |
25/03/2010 | 120.00p | 124.40p | 120.00p | 121.25p | 3665069 |
24/03/2010 | 126.00p | 127.00p | 120.73p | 122.00p | 4129057 |
23/03/2010 | 122.00p | 127.00p | 121.15p | 125.00p | 1583394 |
22/03/2010 | 123.00p | 124.41p | 120.50p | 121.75p | 2178189 |
19/03/2010 | 126.00p | 127.98p | 123.25p | 124.25p | 4415815 |
18/03/2010 | 128.75p | 128.75p | 125.05p | 126.75p | 1993757 |
17/03/2010 | 129.00p | 130.50p | 127.50p | 128.50p | 7690870 |
16/03/2010 | 126.75p | 128.75p | 123.75p | 128.00p | 5059920 |
15/03/2010 | 127.00p | 128.95p | 124.00p | 125.00p | 1433517 |
12/03/2010 | 128.00p | 129.75p | 127.05p | 128.75p | 3646348 |
11/03/2010 | 129.25p | 131.25p | 123.50p | 128.50p | 2899429 |
10/03/2010 | 129.25p | 131.00p | 127.65p | 130.25p | 1825269 |
09/03/2010 | 132.00p | 132.00p | 125.34p | 128.25p | 7445315 |
08/03/2010 | 128.75p | 131.75p | 128.50p | 130.50p | 5011572 |
05/03/2010 | 128.00p | 128.50p | 125.37p | 126.50p | 2386447 |
04/03/2010 | 127.00p | 128.00p | 125.54p | 127.25p | 2706641 |
03/03/2010 | 123.00p | 128.00p | 121.00p | 127.50p | 3297962 |
02/03/2010 | 121.50p | 123.99p | 121.25p | 122.00p | 7266740 |
01/03/2010 | 118.50p | 122.50p | 117.00p | 121.50p | 6125992 |
26/02/2010 | 111.50p | 117.50p | 110.35p | 116.25p | 3099819 |
25/02/2010 | 112.75p | 113.92p | 110.50p | 111.00p | 1091162 |
24/02/2010 | 112.50p | 114.51p | 110.28p | 113.75p | 4672171 |
23/02/2010 | 116.25p | 117.75p | 111.50p | 112.00p | 2471299 |
22/02/2010 | 119.50p | 119.50p | 116.00p | 116.00p | 779962 |
19/02/2010 | 117.00p | 119.47p | 115.15p | 117.00p | 1811459 |
18/02/2010 | 116.50p | 119.50p | 115.25p | 119.25p | 783160 |
17/02/2010 | 119.50p | 121.00p | 116.50p | 117.50p | 1533785 |
16/02/2010 | 114.00p | 119.50p | 114.00p | 118.50p | 3689249 |
15/02/2010 | 118.50p | 119.00p | 113.00p | 114.00p | 1444639 |
12/02/2010 | 119.00p | 121.64p | 115.75p | 117.50p | 2965069 |
11/02/2010 | 120.00p | 121.00p | 117.50p | 118.75p | 3856362 |
10/02/2010 | 115.25p | 118.87p | 114.53p | 118.00p | 2133870 |
09/02/2010 | 112.75p | 116.25p | 111.75p | 114.75p | 2424587 |
08/02/2010 | 114.25p | 116.74p | 111.75p | 113.50p | 3769106 |
05/02/2010 | 108.25p | 113.75p | 106.25p | 112.50p | 4443409 |
04/02/2010 | 115.50p | 116.44p | 109.76p | 111.00p | 3963809 |
03/02/2010 | 120.00p | 122.70p | 116.00p | 116.50p | 3184385 |
02/02/2010 | 117.25p | 121.75p | 114.50p | 120.25p | 4121491 |
01/02/2010 | 108.00p | 115.32p | 105.38p | 114.00p | 4190119 |
29/01/2010 | 110.00p | 110.40p | 103.50p | 106.75p | 7477499 |
28/01/2010 | 110.75p | 114.25p | 107.96p | 109.25p | 6062164 |
27/01/2010 | 113.00p | 116.50p | 110.44p | 111.00p | 3772691 |
26/01/2010 | 115.00p | 115.84p | 111.90p | 115.75p | 1869286 |
25/01/2010 | 118.50p | 119.50p | 115.00p | 116.00p | 2754995 |
22/01/2010 | 119.00p | 119.00p | 112.50p | 117.25p | 3349455 |
21/01/2010 | 120.25p | 124.75p | 116.71p | 117.00p | 3715036 |
20/01/2010 | 127.75p | 128.50p | 120.01p | 120.75p | 5087891 |
19/01/2010 | 128.75p | 130.30p | 127.25p | 129.50p | 2659790 |
18/01/2010 | 125.00p | 129.75p | 124.50p | 129.75p | 2362057 |
15/01/2010 | 130.00p | 131.38p | 126.00p | 127.50p | 4254782 |
14/01/2010 | 131.00p | 133.00p | 130.25p | 131.50p | 2176545 |
13/01/2010 | 129.75p | 133.00p | 127.50p | 131.00p | 5400483 |
12/01/2010 | 137.75p | 137.75p | 131.00p | 132.75p | 4637772 |
11/01/2010 | 136.25p | 139.75p | 133.00p | 137.25p | 4552687 |
08/01/2010 | 133.50p | 134.50p | 129.00p | 130.75p | 2927002 |
07/01/2010 | 135.50p | 137.31p | 132.75p | 134.00p | 2148474 |
06/01/2010 | 135.00p | 138.75p | 131.50p | 137.00p | 2730251 |
05/01/2010 | 132.75p | 136.75p | 129.38p | 135.25p | 3390606 |
04/01/2010 | 124.75p | 132.50p | 121.75p | 131.50p | 5170368 |
31/12/2009 | 122.75p | 124.37p | 121.75p | 122.50p | 63968 |
30/12/2009 | 125.00p | 125.00p | 122.25p | 122.75p | 472926 |
29/12/2009 | 123.00p | 125.00p | 122.00p | 124.75p | 1994955 |
24/12/2009 | 123.75p | 124.83p | 123.50p | 123.75p | 511423 |
23/12/2009 | 120.75p | 123.00p | 118.38p | 122.00p | 1929127 |
22/12/2009 | 122.00p | 122.00p | 117.79p | 119.00p | 2241213 |
21/12/2009 | 121.75p | 122.13p | 117.50p | 120.00p | 2326583 |
18/12/2009 | 123.00p | 123.00p | 119.25p | 120.50p | 2232677 |
17/12/2009 | 125.50p | 127.70p | 120.25p | 121.50p | 2695629 |
16/12/2009 | 118.00p | 125.00p | 117.01p | 124.50p | 4318915 |
15/12/2009 | 114.00p | 120.75p | 112.20p | 118.75p | 3518523 |
14/12/2009 | 115.75p | 117.00p | 108.50p | 114.00p | 5289389 |
11/12/2009 | 118.50p | 120.50p | 114.50p | 115.50p | 2593119 |
10/12/2009 | 118.50p | 121.50p | 116.02p | 117.25p | 3818599 |
09/12/2009 | 117.50p | 121.50p | 115.00p | 120.00p | 5161899 |
08/12/2009 | 120.00p | 121.50p | 116.69p | 119.50p | 4548991 |
07/12/2009 | 126.00p | 126.00p | 118.68p | 120.50p | 5957983 |
04/12/2009 | 135.50p | 135.94p | 127.00p | 127.00p | 4599757 |
03/12/2009 | 138.00p | 138.00p | 134.00p | 136.00p | 7575685 |
02/12/2009 | 137.75p | 140.00p | 137.75p | 138.50p | 6985304 |
01/12/2009 | 133.50p | 137.00p | 133.50p | 135.50p | 4146888 |
30/11/2009 | 129.75p | 134.00p | 127.00p | 133.75p | 4420968 |
27/11/2009 | 128.00p | 131.00p | 125.25p | 129.25p | 3827139 |
26/11/2009 | 131.50p | 133.00p | 130.50p | 131.00p | 4409818 |
25/11/2009 | 130.00p | 135.75p | 127.50p | 133.50p | 8064016 |
24/11/2009 | 131.50p | 133.15p | 126.00p | 126.50p | 3957302 |
23/11/2009 | 133.00p | 137.25p | 132.50p | 133.25p | 3972125 |
20/11/2009 | 130.75p | 134.00p | 130.75p | 132.00p | 2286947 |
19/11/2009 | 132.00p | 132.00p | 129.00p | 131.00p | 5930887 |
18/11/2009 | 133.75p | 135.78p | 131.25p | 132.50p | 5678867 |
17/11/2009 | 136.00p | 138.20p | 132.75p | 133.25p | 3720916 |
16/11/2009 | 135.00p | 139.75p | 134.97p | 137.75p | 4157981 |
*Close Price adjusted for both dividends and splits