Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/11/2010 | 361.00p | 368.00p | 361.00p | 362.50p | 1552 |
26/11/2010 | 361.00p | 361.00p | 352.25p | 361.00p | 352933 |
25/11/2010 | 361.25p | 361.25p | 355.00p | 355.00p | 0 |
24/11/2010 | 350.25p | 361.25p | 350.00p | 361.25p | 18576 |
23/11/2010 | 350.25p | 350.25p | 350.00p | 350.00p | 1400 |
22/11/2010 | 350.25p | 351.00p | 350.00p | 351.00p | 11015 |
19/11/2010 | 345.25p | 350.00p | 345.25p | 350.00p | 2393 |
18/11/2010 | 341.25p | 357.50p | 341.25p | 350.00p | 2378 |
17/11/2010 | 350.25p | 350.25p | 350.00p | 350.00p | 425542 |
16/11/2010 | 350.25p | 360.00p | 340.00p | 360.00p | 87665 |
15/11/2010 | 380.00p | 380.00p | 352.00p | 380.00p | 1995 |
12/11/2010 | 370.00p | 379.75p | 370.00p | 379.75p | 3000 |
11/11/2010 | 370.00p | 371.92p | 340.00p | 367.50p | 161344 |
10/11/2010 | 362.75p | 363.00p | 352.72p | 357.00p | 7415 |
09/11/2010 | 372.50p | 380.00p | 364.00p | 371.25p | 129725 |
08/11/2010 | 374.00p | 374.00p | 365.27p | 372.00p | 1725 |
05/11/2010 | 364.00p | 374.00p | 364.00p | 374.00p | 889673 |
04/11/2010 | 372.00p | 372.00p | 364.00p | 364.00p | 9270 |
03/11/2010 | 363.25p | 388.61p | 363.25p | 371.25p | 11150 |
02/11/2010 | 380.00p | 380.00p | 366.25p | 378.00p | 3658 |
01/11/2010 | 385.00p | 389.00p | 365.00p | 380.00p | 362007 |
29/10/2010 | 374.00p | 379.50p | 374.00p | 379.50p | 68 |
28/10/2010 | 370.00p | 385.00p | 369.92p | 379.50p | 6551 |
27/10/2010 | 374.00p | 383.33p | 371.70p | 377.50p | 282901 |
26/10/2010 | 360.00p | 372.64p | 360.00p | 367.00p | 390 |
25/10/2010 | 363.75p | 372.00p | 356.32p | 360.00p | 7438 |
22/10/2010 | 356.25p | 365.00p | 355.00p | 356.50p | 91603 |
21/10/2010 | 355.00p | 361.96p | 355.00p | 360.00p | 37649 |
20/10/2010 | 354.00p | 354.95p | 351.00p | 354.50p | 55581 |
19/10/2010 | 354.00p | 354.50p | 348.50p | 354.50p | 216289 |
18/10/2010 | 345.00p | 349.75p | 341.37p | 348.50p | 193164 |
15/10/2010 | 340.00p | 343.60p | 340.00p | 343.00p | 20542 |
14/10/2010 | 342.00p | 351.89p | 340.00p | 340.00p | 68079 |
13/10/2010 | 348.75p | 348.75p | 333.00p | 334.50p | 1623 |
12/10/2010 | 335.75p | 348.75p | 332.67p | 348.75p | 80961 |
11/10/2010 | 337.00p | 337.00p | 337.00p | 337.00p | 87 |
08/10/2010 | 337.00p | 337.97p | 335.05p | 336.00p | 8238 |
07/10/2010 | 338.00p | 338.00p | 326.43p | 336.00p | 5725 |
06/10/2010 | 334.00p | 346.75p | 330.89p | 346.75p | 441539 |
05/10/2010 | 339.00p | 339.00p | 327.00p | 335.00p | 270886 |
04/10/2010 | 335.00p | 336.50p | 327.12p | 335.00p | 7666 |
01/10/2010 | 335.00p | 340.00p | 327.84p | 328.00p | 13531 |
30/09/2010 | 344.50p | 344.50p | 335.50p | 335.50p | 63158 |
29/09/2010 | 339.00p | 339.00p | 335.50p | 335.50p | 3759 |
28/09/2010 | 344.50p | 344.50p | 338.00p | 338.00p | 12342 |
27/09/2010 | 341.00p | 342.50p | 341.00p | 342.50p | 880 |
24/09/2010 | 340.00p | 342.00p | 335.50p | 342.00p | 11674 |
23/09/2010 | 332.00p | 335.12p | 330.00p | 332.00p | 29210 |
22/09/2010 | 339.50p | 340.00p | 335.00p | 339.00p | 147016 |
21/09/2010 | 350.00p | 350.00p | 339.50p | 339.50p | 68750 |
20/09/2010 | 340.00p | 345.00p | 339.50p | 339.50p | 2352 |
17/09/2010 | 325.00p | 345.00p | 324.00p | 335.00p | 36749 |
16/09/2010 | 325.25p | 327.25p | 325.00p | 325.00p | 103193 |
15/09/2010 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
14/09/2010 | 330.00p | 337.28p | 318.00p | 327.50p | 6212 |
13/09/2010 | 335.00p | 340.00p | 330.00p | 330.00p | 2278 |
10/09/2010 | 320.00p | 335.00p | 317.00p | 327.50p | 6918 |
09/09/2010 | 327.50p | 333.00p | 315.00p | 325.00p | 3595 |
08/09/2010 | 334.00p | 335.00p | 316.31p | 327.50p | 2849 |
07/09/2010 | 320.00p | 340.00p | 320.00p | 330.00p | 8625 |
06/09/2010 | 325.00p | 325.00p | 315.00p | 320.00p | 9675 |
03/09/2010 | 325.00p | 330.00p | 311.33p | 330.00p | 3096 |
02/09/2010 | 325.00p | 325.00p | 310.00p | 318.00p | 6387 |
01/09/2010 | 322.50p | 327.50p | 310.00p | 327.50p | 4000 |
31/08/2010 | 335.00p | 335.00p | 312.00p | 322.50p | 1744 |
27/08/2010 | 318.00p | 319.90p | 315.50p | 315.50p | 7 |
26/08/2010 | 326.00p | 326.00p | 311.12p | 318.00p | 3650 |
25/08/2010 | 316.00p | 322.50p | 316.00p | 322.50p | 2170 |
24/08/2010 | 310.25p | 310.50p | 310.00p | 310.00p | 1132 |
23/08/2010 | 335.00p | 335.00p | 310.00p | 323.25p | 125368 |
20/08/2010 | 315.25p | 317.01p | 315.25p | 316.25p | 1103 |
19/08/2010 | 325.00p | 335.00p | 322.06p | 323.75p | 2552 |
18/08/2010 | 325.00p | 326.00p | 317.00p | 321.00p | 57192 |
17/08/2010 | 300.00p | 320.00p | 300.00p | 320.00p | 45780 |
16/08/2010 | 305.00p | 305.00p | 300.00p | 302.50p | 12597 |
13/08/2010 | 310.00p | 317.50p | 310.00p | 317.50p | 598461 |
12/08/2010 | 310.00p | 315.00p | 310.00p | 315.00p | 6993 |
11/08/2010 | 311.50p | 327.50p | 308.25p | 308.25p | 92902 |
10/08/2010 | 330.00p | 330.00p | 311.25p | 311.25p | 1131 |
09/08/2010 | 310.00p | 328.00p | 306.00p | 322.25p | 636927 |
06/08/2010 | 312.75p | 314.07p | 309.50p | 309.50p | 1676 |
05/08/2010 | 306.00p | 314.09p | 306.00p | 312.75p | 18094 |
04/08/2010 | 313.00p | 320.00p | 305.50p | 314.75p | 1045242 |
03/08/2010 | 300.00p | 329.75p | 300.00p | 320.00p | 24189 |
02/08/2010 | 296.00p | 319.75p | 295.74p | 305.00p | 34318 |
30/07/2010 | 300.00p | 304.13p | 295.00p | 295.00p | 82127 |
29/07/2010 | 310.00p | 332.75p | 300.00p | 300.00p | 18969 |
28/07/2010 | 320.00p | 323.50p | 314.00p | 314.00p | 3030 |
27/07/2010 | 320.00p | 328.78p | 319.90p | 320.00p | 2295 |
26/07/2010 | 325.00p | 328.98p | 320.00p | 320.00p | 11520 |
23/07/2010 | 325.00p | 325.00p | 324.90p | 325.00p | 490 |
22/07/2010 | 328.00p | 335.00p | 325.00p | 325.00p | 3981 |
21/07/2010 | 330.00p | 331.00p | 328.00p | 328.00p | 5002 |
20/07/2010 | 330.00p | 331.35p | 329.90p | 330.00p | 300 |
19/07/2010 | 330.00p | 330.00p | 329.90p | 330.00p | 3486 |
16/07/2010 | 330.00p | 340.00p | 330.00p | 330.00p | 2860 |
15/07/2010 | 337.25p | 354.30p | 337.25p | 338.75p | 70 |
14/07/2010 | 330.00p | 340.00p | 330.00p | 337.25p | 91189 |
13/07/2010 | 330.00p | 346.20p | 330.00p | 339.00p | 2297 |
12/07/2010 | 340.00p | 341.70p | 330.00p | 336.50p | 3783 |
09/07/2010 | 342.50p | 342.50p | 337.50p | 337.50p | 0 |
08/07/2010 | 340.00p | 345.00p | 330.00p | 342.50p | 141539 |
07/07/2010 | 328.00p | 353.00p | 328.00p | 342.50p | 9373 |
06/07/2010 | 333.00p | 350.00p | 333.00p | 350.00p | 502 |
05/07/2010 | 350.00p | 350.00p | 334.96p | 344.00p | 71 |
02/07/2010 | 357.00p | 358.00p | 344.00p | 350.00p | 144175 |
01/07/2010 | 335.00p | 362.00p | 333.00p | 335.00p | 2865 |
30/06/2010 | 340.50p | 340.50p | 338.25p | 340.50p | 492 |
29/06/2010 | 343.00p | 343.00p | 340.50p | 340.50p | 700 |
28/06/2010 | 355.00p | 356.50p | 346.50p | 356.50p | 517 |
25/06/2010 | 345.00p | 365.00p | 345.00p | 355.00p | 3102 |
24/06/2010 | 375.00p | 375.00p | 355.00p | 362.50p | 264081 |
23/06/2010 | 350.00p | 373.00p | 350.00p | 373.00p | 263420 |
22/06/2010 | 352.50p | 362.50p | 352.50p | 362.50p | 0 |
21/06/2010 | 350.00p | 369.30p | 350.00p | 352.50p | 1361450 |
18/06/2010 | 355.00p | 360.00p | 355.00p | 360.00p | 56060 |
17/06/2010 | 355.00p | 359.00p | 350.00p | 354.50p | 244364 |
16/06/2010 | 335.00p | 353.00p | 328.35p | 347.50p | 10249 |
15/06/2010 | 350.00p | 353.00p | 336.00p | 347.50p | 646 |
14/06/2010 | 345.00p | 350.00p | 345.00p | 350.00p | 3740 |
11/06/2010 | 350.00p | 350.35p | 350.00p | 350.00p | 25791 |
10/06/2010 | 345.00p | 360.00p | 345.00p | 355.00p | 214262 |
09/06/2010 | 345.00p | 352.85p | 345.00p | 352.50p | 352867 |
08/06/2010 | 345.00p | 358.65p | 345.00p | 352.50p | 572 |
07/06/2010 | 340.00p | 358.65p | 340.00p | 352.50p | 10805 |
04/06/2010 | 343.00p | 346.00p | 340.00p | 345.00p | 9372 |
03/06/2010 | 355.00p | 357.00p | 343.00p | 354.00p | 69788 |
02/06/2010 | 358.00p | 365.00p | 355.00p | 360.00p | 3315 |
01/06/2010 | 372.00p | 372.00p | 358.00p | 361.50p | 3233 |
28/05/2010 | 370.00p | 382.00p | 355.75p | 372.50p | 15307 |
27/05/2010 | 355.00p | 362.50p | 355.00p | 362.50p | 223696 |
26/05/2010 | 363.00p | 363.00p | 351.00p | 362.50p | 17060 |
25/05/2010 | 343.00p | 363.00p | 343.00p | 363.00p | 22830 |
24/05/2010 | 365.00p | 370.00p | 346.00p | 350.00p | 9326 |
21/05/2010 | 345.00p | 366.87p | 345.00p | 365.00p | 6605 |
20/05/2010 | 370.00p | 375.00p | 345.00p | 362.50p | 4751 |
19/05/2010 | 375.00p | 375.00p | 365.00p | 375.00p | 1612 |
18/05/2010 | 354.00p | 372.75p | 354.00p | 372.75p | 1369 |
17/05/2010 | 350.00p | 372.50p | 350.00p | 372.50p | 3739 |
14/05/2010 | 365.00p | 365.00p | 345.00p | 365.00p | 10972 |
13/05/2010 | 365.00p | 378.77p | 345.04p | 365.00p | 7096 |
12/05/2010 | 380.00p | 385.25p | 367.00p | 377.50p | 303363 |
11/05/2010 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
10/05/2010 | 365.00p | 382.00p | 365.00p | 380.00p | 102000 |
07/05/2010 | 373.00p | 373.00p | 369.00p | 369.00p | 1000 |
06/05/2010 | 376.00p | 386.25p | 375.00p | 386.25p | 1050 |
05/05/2010 | 375.00p | 386.25p | 375.00p | 386.25p | 698 |
04/05/2010 | 402.00p | 402.00p | 385.00p | 387.50p | 20494 |
30/04/2010 | 385.00p | 415.00p | 385.00p | 402.50p | 254305 |
29/04/2010 | 390.00p | 419.50p | 390.00p | 392.00p | 6197 |
28/04/2010 | 390.00p | 402.74p | 390.00p | 392.50p | 1058 |
27/04/2010 | 395.00p | 410.00p | 380.75p | 395.00p | 326996 |
26/04/2010 | 385.00p | 387.50p | 372.24p | 387.50p | 86076 |
23/04/2010 | 370.50p | 385.00p | 370.50p | 370.50p | 147163 |
22/04/2010 | 385.00p | 385.00p | 370.50p | 377.75p | 63976 |
21/04/2010 | 385.00p | 385.00p | 375.00p | 375.50p | 119337 |
20/04/2010 | 375.00p | 385.00p | 375.00p | 380.00p | 8873 |
19/04/2010 | 375.00p | 380.25p | 372.00p | 380.25p | 812 |
16/04/2010 | 366.00p | 395.00p | 365.50p | 380.00p | 5922 |
15/04/2010 | 390.00p | 390.00p | 366.00p | 375.00p | 110420 |
14/04/2010 | 366.75p | 375.75p | 362.00p | 370.00p | 50337 |
13/04/2010 | 375.00p | 378.50p | 370.00p | 378.50p | 43883 |
12/04/2010 | 370.00p | 392.00p | 369.89p | 379.00p | 331002 |
09/04/2010 | 375.00p | 389.00p | 372.25p | 389.00p | 16700 |
08/04/2010 | 379.00p | 397.50p | 375.00p | 376.50p | 26350 |
07/04/2010 | 397.00p | 400.00p | 390.00p | 390.00p | 3766 |
06/04/2010 | 400.00p | 414.00p | 400.00p | 400.00p | 6771 |
01/04/2010 | 400.00p | 402.50p | 400.00p | 402.50p | 41082 |
31/03/2010 | 402.00p | 404.50p | 402.00p | 403.75p | 6900 |
30/03/2010 | 400.00p | 402.00p | 396.26p | 402.00p | 3975 |
29/03/2010 | 410.00p | 410.00p | 395.00p | 404.50p | 120880 |
26/03/2010 | 410.00p | 418.00p | 410.00p | 418.00p | 2280 |
25/03/2010 | 405.00p | 410.00p | 405.00p | 410.00p | 9797 |
24/03/2010 | 420.00p | 420.00p | 411.50p | 411.50p | 8383 |
23/03/2010 | 412.00p | 442.00p | 395.00p | 422.00p | 85644 |
22/03/2010 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
19/03/2010 | 400.00p | 407.50p | 400.00p | 407.50p | 140636 |
18/03/2010 | 405.00p | 405.00p | 395.00p | 400.00p | 727207 |
17/03/2010 | 395.00p | 406.00p | 395.00p | 406.00p | 99944 |
16/03/2010 | 414.25p | 414.25p | 407.50p | 407.50p | 0 |
15/03/2010 | 410.00p | 414.25p | 390.00p | 414.25p | 6825 |
12/03/2010 | 400.00p | 404.00p | 396.00p | 400.00p | 193696 |
11/03/2010 | 388.00p | 397.00p | 388.00p | 395.00p | 6322 |
10/03/2010 | 390.00p | 398.20p | 384.88p | 385.00p | 8170 |
09/03/2010 | 389.25p | 397.84p | 382.00p | 385.00p | 7530 |
08/03/2010 | 399.00p | 407.20p | 384.50p | 384.50p | 1514 |
05/03/2010 | 398.50p | 399.00p | 383.65p | 399.00p | 442 |
04/03/2010 | 390.00p | 398.50p | 385.00p | 398.50p | 582 |
03/03/2010 | 397.50p | 413.25p | 386.50p | 396.50p | 5358 |
02/03/2010 | 408.00p | 410.00p | 385.00p | 397.50p | 115117 |
01/03/2010 | 395.00p | 408.29p | 390.00p | 398.50p | 62450 |
26/02/2010 | 390.00p | 409.81p | 386.00p | 400.00p | 379742 |
25/02/2010 | 385.25p | 385.99p | 365.00p | 375.00p | 63728 |
24/02/2010 | 412.00p | 412.00p | 390.24p | 395.00p | 8441 |
23/02/2010 | 434.00p | 434.00p | 412.00p | 417.50p | 2574 |
22/02/2010 | 438.00p | 438.28p | 424.70p | 438.00p | 3142 |
19/02/2010 | 420.00p | 440.00p | 420.00p | 440.00p | 1396 |
18/02/2010 | 440.00p | 440.00p | 421.00p | 440.00p | 5395 |
17/02/2010 | 435.00p | 435.00p | 429.25p | 429.25p | 0 |
16/02/2010 | 435.00p | 437.46p | 427.25p | 435.00p | 9335 |
*Close Price adjusted for both dividends and splits