Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2010 | 498.85p | 527.52p | 498.85p | 504.17p | 3840 |
15/10/2010 | 504.17p | 528.32p | 504.17p | 518.38p | 2611 |
14/10/2010 | 518.38p | 528.85p | 492.15p | 523.70p | 30756 |
13/10/2010 | 511.28p | 511.28p | 504.17p | 511.28p | 7861 |
12/10/2010 | 532.58p | 550.07p | 497.07p | 511.28p | 9947 |
11/10/2010 | 514.83p | 521.93p | 482.87p | 520.15p | 7747 |
08/10/2010 | 497.07p | 507.73p | 474.71p | 493.52p | 5205 |
07/10/2010 | 470.44p | 506.41p | 470.44p | 470.44p | 2899 |
06/10/2010 | 493.52p | 517.08p | 461.57p | 491.75p | 165705 |
05/10/2010 | 504.17p | 538.79p | 491.93p | 493.52p | 13564 |
04/10/2010 | 504.17p | 533.11p | 502.40p | 502.40p | 4050 |
01/10/2010 | 527.25p | 536.38p | 505.95p | 514.83p | 8416 |
30/09/2010 | 504.17p | 536.09p | 491.48p | 491.75p | 19617 |
29/09/2010 | 511.28p | 529.12p | 504.17p | 504.17p | 8817 |
28/09/2010 | 525.48p | 544.78p | 501.20p | 525.48p | 34262 |
27/09/2010 | 546.78p | 552.46p | 525.48p | 525.48p | 10893 |
24/09/2010 | 539.68p | 568.08p | 532.58p | 536.13p | 13831 |
23/09/2010 | 532.58p | 538.97p | 511.28p | 529.03p | 62795 |
22/09/2010 | 498.85p | 552.46p | 486.87p | 514.83p | 71468 |
21/09/2010 | 475.77p | 488.20p | 442.04p | 475.77p | 25133 |
20/09/2010 | 497.07p | 497.07p | 426.06p | 452.69p | 51981 |
17/09/2010 | 516.60p | 531.51p | 491.75p | 491.75p | 10778 |
16/09/2010 | 532.58p | 536.84p | 496.95p | 497.07p | 6296 |
15/09/2010 | 511.28p | 532.58p | 511.28p | 527.25p | 20996 |
14/09/2010 | 511.28p | 532.58p | 503.70p | 511.28p | 35751 |
13/09/2010 | 504.17p | 529.38p | 497.07p | 504.17p | 26477 |
10/09/2010 | 546.78p | 546.78p | 505.95p | 505.95p | 14076 |
09/09/2010 | 548.56p | 568.08p | 518.38p | 518.38p | 16650 |
08/09/2010 | 548.56p | 549.98p | 546.78p | 546.78p | 757 |
07/09/2010 | 566.31p | 568.08p | 548.47p | 548.56p | 5110 |
06/09/2010 | 555.66p | 555.66p | 546.78p | 546.78p | 2865 |
03/09/2010 | 529.03p | 589.39p | 528.87p | 553.88p | 8680 |
02/09/2010 | 543.23p | 563.11p | 539.61p | 539.68p | 2255 |
01/09/2010 | 568.08p | 576.96p | 555.30p | 555.66p | 10321 |
31/08/2010 | 621.34p | 635.54p | 537.90p | 537.90p | 14996 |
27/08/2010 | 663.95p | 669.27p | 608.92p | 608.92p | 21588 |
26/08/2010 | 610.69p | 658.62p | 605.36p | 639.09p | 90631 |
25/08/2010 | 603.59p | 642.65p | 603.59p | 610.69p | 91055 |
24/08/2010 | 601.81p | 617.79p | 589.39p | 603.59p | 12617 |
23/08/2010 | 560.98p | 614.24p | 541.46p | 584.06p | 18106 |
20/08/2010 | 596.49p | 596.49p | 550.19p | 550.33p | 12096 |
19/08/2010 | 576.96p | 603.59p | 571.63p | 571.63p | 10313 |
18/08/2010 | 594.71p | 624.89p | 573.65p | 576.96p | 11451 |
17/08/2010 | 624.89p | 624.89p | 546.78p | 568.08p | 12646 |
16/08/2010 | 623.12p | 653.69p | 614.24p | 614.24p | 3765 |
13/08/2010 | 575.19p | 646.91p | 575.19p | 631.99p | 18114 |
12/08/2010 | 582.29p | 596.35p | 565.95p | 584.06p | 6652 |
11/08/2010 | 624.89p | 624.89p | 585.80p | 596.49p | 5802 |
10/08/2010 | 646.20p | 688.52p | 596.49p | 614.24p | 30138 |
09/08/2010 | 603.59p | 662.17p | 581.65p | 662.17p | 14347 |
06/08/2010 | 596.49p | 605.36p | 575.19p | 575.19p | 8421 |
05/08/2010 | 596.49p | 596.49p | 588.32p | 592.94p | 1271 |
04/08/2010 | 594.71p | 596.49p | 564.53p | 596.49p | 11499 |
03/08/2010 | 559.21p | 603.59p | 530.36p | 568.08p | 224712 |
02/08/2010 | 546.78p | 560.98p | 529.03p | 560.98p | 36855 |
30/07/2010 | 575.19p | 591.16p | 536.13p | 560.98p | 23503 |
29/07/2010 | 529.03p | 592.94p | 529.03p | 591.16p | 17079 |
28/07/2010 | 575.19p | 610.69p | 525.48p | 532.58p | 40354 |
27/07/2010 | 525.48p | 628.98p | 509.50p | 578.74p | 108274 |
26/07/2010 | 426.06p | 518.38p | 426.06p | 518.38p | 223136 |
23/07/2010 | 454.47p | 454.47p | 426.06p | 426.06p | 40329 |
22/07/2010 | 406.54p | 447.37p | 396.24p | 447.37p | 111920 |
21/07/2010 | 422.51p | 423.22p | 390.56p | 395.88p | 18781 |
20/07/2010 | 408.31p | 426.06p | 400.50p | 411.86p | 13637 |
19/07/2010 | 426.06p | 426.80p | 411.86p | 411.86p | 30262 |
16/07/2010 | 433.16p | 440.27p | 408.31p | 408.31p | 19753 |
15/07/2010 | 426.06p | 440.27p | 412.00p | 433.16p | 6243 |
14/07/2010 | 461.57p | 461.57p | 404.90p | 424.29p | 15079 |
13/07/2010 | 461.57p | 465.12p | 427.48p | 447.37p | 52242 |
12/07/2010 | 447.37p | 461.57p | 447.37p | 461.57p | 14947 |
09/07/2010 | 415.41p | 454.47p | 410.09p | 443.82p | 128613 |
08/07/2010 | 454.47p | 461.57p | 383.46p | 411.86p | 130413 |
07/07/2010 | 461.57p | 493.43p | 449.14p | 449.14p | 32152 |
06/07/2010 | 511.28p | 542.28p | 477.55p | 497.07p | 22786 |
05/07/2010 | 511.28p | 546.78p | 504.17p | 504.17p | 12299 |
02/07/2010 | 532.58p | 550.33p | 482.87p | 505.95p | 28758 |
01/07/2010 | 568.08p | 576.61p | 534.35p | 534.35p | 26816 |
30/06/2010 | 646.20p | 646.20p | 534.35p | 534.35p | 12669 |
29/06/2010 | 617.79p | 651.88p | 596.49p | 596.49p | 6808 |
28/06/2010 | 640.87p | 660.40p | 639.09p | 647.97p | 5066 |
25/06/2010 | 667.50p | 674.60p | 621.30p | 660.40p | 9980 |
24/06/2010 | 640.87p | 667.50p | 634.20p | 653.30p | 27361 |
23/06/2010 | 674.60p | 674.60p | 639.09p | 639.09p | 7161 |
22/06/2010 | 653.30p | 674.60p | 653.30p | 674.60p | 7653 |
21/06/2010 | 674.60p | 674.60p | 653.30p | 653.30p | 2138 |
18/06/2010 | 674.60p | 674.60p | 671.76p | 674.60p | 6761 |
17/06/2010 | 674.60p | 695.90p | 667.50p | 674.60p | 14132 |
16/06/2010 | 674.60p | 674.60p | 656.71p | 674.60p | 3063 |
15/06/2010 | 688.80p | 695.90p | 655.43p | 674.60p | 15827 |
14/06/2010 | 674.60p | 678.15p | 655.43p | 674.60p | 2383 |
11/06/2010 | 660.40p | 685.96p | 657.56p | 674.60p | 6139 |
10/06/2010 | 710.11p | 710.11p | 660.40p | 688.80p | 18233 |
09/06/2010 | 731.41p | 741.85p | 681.70p | 699.45p | 6661 |
08/06/2010 | 774.01p | 774.01p | 724.31p | 731.41p | 61782 |
07/06/2010 | 774.01p | 783.25p | 774.01p | 774.01p | 26427 |
04/06/2010 | 774.01p | 816.62p | 774.01p | 781.12p | 5201 |
03/06/2010 | 795.32p | 798.87p | 781.12p | 781.12p | 6273 |
02/06/2010 | 781.12p | 819.46p | 781.12p | 788.22p | 9916 |
01/06/2010 | 841.47p | 852.13p | 788.22p | 823.72p | 26915 |
28/05/2010 | 839.70p | 852.13p | 809.52p | 809.52p | 12142 |
27/05/2010 | 832.60p | 852.13p | 816.98p | 852.13p | 13730 |
26/05/2010 | 823.72p | 852.13p | 823.72p | 837.92p | 42370 |
25/05/2010 | 901.83p | 901.83p | 820.17p | 820.17p | 26970 |
24/05/2010 | 887.63p | 896.51p | 859.23p | 859.23p | 8733 |
21/05/2010 | 901.83p | 901.83p | 873.43p | 873.43p | 9195 |
20/05/2010 | 917.81p | 917.81p | 873.43p | 873.43p | 11700 |
19/05/2010 | 887.63p | 905.38p | 875.20p | 882.31p | 35210 |
18/05/2010 | 894.73p | 923.14p | 894.73p | 894.73p | 4030 |
17/05/2010 | 919.59p | 936.84p | 908.93p | 921.36p | 12975 |
14/05/2010 | 894.73p | 922.85p | 894.73p | 919.59p | 1791 |
13/05/2010 | 894.73p | 922.94p | 894.73p | 901.83p | 2471 |
12/05/2010 | 896.51p | 916.04p | 896.51p | 916.04p | 2698 |
11/05/2010 | 901.83p | 908.93p | 887.63p | 894.73p | 22325 |
10/05/2010 | 892.96p | 923.14p | 852.55p | 923.14p | 28157 |
07/05/2010 | 887.63p | 887.63p | 837.92p | 887.63p | 56293 |
06/05/2010 | 845.03p | 887.63p | 845.03p | 887.63p | 12538 |
05/05/2010 | 845.03p | 845.03p | 816.38p | 839.70p | 12012 |
04/05/2010 | 832.60p | 845.03p | 798.87p | 845.03p | 20140 |
30/04/2010 | 830.82p | 830.82p | 795.32p | 809.52p | 6862 |
29/04/2010 | 868.10p | 868.10p | 809.52p | 809.52p | 11904 |
28/04/2010 | 903.61p | 903.61p | 830.82p | 830.82p | 56697 |
27/04/2010 | 852.13p | 887.63p | 851.87p | 859.23p | 292810 |
26/04/2010 | 887.63p | 887.63p | 852.13p | 880.53p | 5883 |
23/04/2010 | 898.28p | 933.43p | 852.13p | 852.13p | 13286 |
22/04/2010 | 924.91p | 944.44p | 901.83p | 923.14p | 20314 |
21/04/2010 | 908.93p | 949.77p | 878.49p | 949.77p | 30857 |
20/04/2010 | 816.62p | 908.93p | 813.07p | 898.28p | 30085 |
19/04/2010 | 781.12p | 804.19p | 781.12p | 788.22p | 6040 |
16/04/2010 | 802.42p | 831.18p | 781.12p | 781.12p | 23496 |
15/04/2010 | 829.05p | 845.03p | 781.12p | 816.62p | 22960 |
14/04/2010 | 813.07p | 827.27p | 795.32p | 827.27p | 2798 |
13/04/2010 | 804.19p | 816.62p | 788.22p | 793.54p | 19163 |
12/04/2010 | 805.97p | 845.03p | 804.19p | 804.19p | 3982 |
09/04/2010 | 852.13p | 858.87p | 802.42p | 802.42p | 19828 |
08/04/2010 | 781.12p | 846.80p | 774.01p | 846.80p | 134370 |
07/04/2010 | 781.12p | 795.32p | 706.55p | 795.32p | 79220 |
06/04/2010 | 852.13p | 890.12p | 789.99p | 798.87p | 18036 |
01/04/2010 | 908.93p | 926.53p | 873.43p | 878.76p | 16893 |
31/03/2010 | 898.28p | 947.99p | 898.28p | 908.93p | 25876 |
30/03/2010 | 972.84p | 972.84p | 866.33p | 917.81p | 47988 |
29/03/2010 | 965.74p | 994.15p | 962.19p | 990.60p | 48092 |
26/03/2010 | 1,001.25p | 1,003.38p | 958.64p | 994.15p | 91503 |
25/03/2010 | 1,008.35p | 1,040.30p | 960.42p | 1,003.02p | 19350 |
24/03/2010 | 1,050.96p | 1,050.96p | 1,029.41p | 1,029.65p | 24807 |
23/03/2010 | 1,024.33p | 1,050.96p | 1,020.42p | 1,050.96p | 6117 |
22/03/2010 | 1,029.65p | 1,090.01p | 1,015.45p | 1,015.45p | 10277 |
19/03/2010 | 1,036.75p | 1,077.14p | 1,029.65p | 1,029.65p | 2684 |
18/03/2010 | 1,072.26p | 1,098.89p | 1,029.65p | 1,033.20p | 31660 |
17/03/2010 | 1,086.46p | 1,086.46p | 1,066.15p | 1,086.46p | 5623 |
16/03/2010 | 1,100.66p | 1,100.66p | 1,065.16p | 1,072.26p | 15269 |
15/03/2010 | 1,098.89p | 1,100.66p | 1,067.25p | 1,100.66p | 5338 |
12/03/2010 | 1,100.66p | 1,114.87p | 1,079.36p | 1,100.66p | 29349 |
11/03/2010 | 1,015.45p | 1,114.87p | 1,013.68p | 1,114.87p | 34487 |
10/03/2010 | 947.99p | 1,026.10p | 947.99p | 1,015.45p | 19364 |
09/03/2010 | 937.34p | 962.19p | 937.34p | 955.09p | 21532 |
08/03/2010 | 949.77p | 958.64p | 923.14p | 923.14p | 9453 |
05/03/2010 | 956.87p | 958.64p | 923.24p | 937.34p | 1851 |
04/03/2010 | 958.64p | 958.64p | 923.14p | 930.24p | 34487 |
03/03/2010 | 994.15p | 994.15p | 937.34p | 951.54p | 88461 |
02/03/2010 | 951.54p | 981.72p | 944.44p | 981.72p | 31070 |
01/03/2010 | 958.64p | 958.64p | 930.59p | 951.54p | 3827 |
26/02/2010 | 935.56p | 962.19p | 926.69p | 962.19p | 4472 |
25/02/2010 | 937.34p | 964.32p | 923.14p | 932.01p | 4796 |
24/02/2010 | 908.93p | 942.36p | 894.73p | 930.24p | 45045 |
23/02/2010 | 944.44p | 944.44p | 900.50p | 916.04p | 12052 |
22/02/2010 | 958.64p | 958.64p | 935.56p | 946.22p | 3364 |
19/02/2010 | 960.42p | 969.29p | 930.24p | 930.24p | 3812 |
18/02/2010 | 972.84p | 972.84p | 972.84p | 972.84p | 4 |
17/02/2010 | 958.64p | 972.84p | 957.58p | 972.84p | 718 |
16/02/2010 | 972.84p | 981.72p | 951.41p | 962.19p | 1345 |
15/02/2010 | 923.14p | 983.50p | 923.14p | 983.50p | 9669 |
12/02/2010 | 958.64p | 979.95p | 923.14p | 971.07p | 10683 |
11/02/2010 | 981.72p | 1,008.35p | 958.64p | 971.07p | 11178 |
10/02/2010 | 1,027.88p | 1,027.88p | 987.05p | 999.47p | 54006 |
09/02/2010 | 994.15p | 1,001.25p | 958.64p | 994.15p | 2971 |
08/02/2010 | 979.95p | 990.60p | 972.84p | 985.27p | 15861 |
05/02/2010 | 1,013.68p | 1,059.83p | 947.99p | 979.95p | 16877 |
04/02/2010 | 1,043.85p | 1,065.34p | 1,031.43p | 1,036.75p | 8906 |
03/02/2010 | 1,077.58p | 1,079.36p | 1,049.18p | 1,058.06p | 19402 |
02/02/2010 | 1,098.89p | 1,098.89p | 1,056.28p | 1,068.71p | 22560 |
01/02/2010 | 1,034.98p | 1,066.93p | 1,033.20p | 1,061.61p | 11576 |
29/01/2010 | 1,052.73p | 1,084.69p | 1,031.43p | 1,081.14p | 4325 |
28/01/2010 | 1,066.93p | 1,072.26p | 1,042.08p | 1,047.41p | 15366 |
27/01/2010 | 1,058.06p | 1,091.79p | 1,036.75p | 1,059.83p | 10656 |
26/01/2010 | 1,084.69p | 1,093.56p | 1,045.63p | 1,065.16p | 30809 |
25/01/2010 | 1,043.85p | 1,075.81p | 1,043.85p | 1,075.81p | 807 |
22/01/2010 | 1,065.16p | 1,097.11p | 1,043.85p | 1,050.96p | 5695 |
21/01/2010 | 1,066.93p | 1,093.56p | 1,031.43p | 1,038.53p | 8325 |
20/01/2010 | 1,100.66p | 1,100.66p | 1,065.16p | 1,077.58p | 25058 |
19/01/2010 | 1,093.56p | 1,100.66p | 1,072.26p | 1,093.56p | 4578 |
18/01/2010 | 1,065.16p | 1,100.66p | 1,065.16p | 1,100.66p | 5849 |
15/01/2010 | 1,088.24p | 1,096.76p | 1,065.16p | 1,088.24p | 23133 |
14/01/2010 | 1,100.66p | 1,100.66p | 1,066.93p | 1,081.14p | 8319 |
13/01/2010 | 1,127.29p | 1,127.29p | 1,079.36p | 1,107.76p | 17835 |
12/01/2010 | 1,127.29p | 1,127.29p | 1,095.34p | 1,127.29p | 10027 |
11/01/2010 | 1,065.16p | 1,148.60p | 1,061.61p | 1,127.29p | 42711 |
08/01/2010 | 1,150.37p | 1,171.67p | 1,029.65p | 1,054.51p | 39928 |
07/01/2010 | 1,127.29p | 1,157.47p | 1,084.69p | 1,137.94p | 64330 |
06/01/2010 | 1,127.29p | 1,171.67p | 1,100.66p | 1,121.97p | 26552 |
05/01/2010 | 1,166.35p | 1,171.67p | 1,114.87p | 1,166.35p | 23320 |
*Close Price adjusted for both dividends and splits