Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2011 | 295.00p | 295.75p | 288.00p | 289.25p | 120723 |
17/06/2011 | 295.75p | 300.00p | 295.00p | 295.00p | 54568 |
16/06/2011 | 299.75p | 300.67p | 295.00p | 298.38p | 72410 |
15/06/2011 | 303.25p | 304.75p | 302.03p | 302.75p | 39434 |
14/06/2011 | 304.25p | 305.25p | 300.27p | 303.50p | 27946 |
13/06/2011 | 303.00p | 306.25p | 301.00p | 302.25p | 40665 |
10/06/2011 | 308.25p | 309.00p | 303.00p | 304.12p | 54280 |
09/06/2011 | 309.00p | 311.00p | 308.00p | 308.38p | 37460 |
08/06/2011 | 312.00p | 315.65p | 309.25p | 309.50p | 35352 |
07/06/2011 | 314.50p | 317.00p | 312.00p | 316.00p | 56963 |
06/06/2011 | 313.50p | 315.00p | 308.00p | 315.00p | 22539 |
03/06/2011 | 312.00p | 318.50p | 312.00p | 313.50p | 53656 |
02/06/2011 | 319.00p | 319.00p | 310.00p | 310.00p | 50865 |
01/06/2011 | 321.00p | 322.68p | 318.50p | 320.00p | 28253 |
31/05/2011 | 315.00p | 320.18p | 312.30p | 319.00p | 52126 |
27/05/2011 | 312.00p | 313.98p | 310.25p | 313.00p | 34232 |
26/05/2011 | 311.25p | 311.25p | 307.00p | 307.25p | 28917 |
25/05/2011 | 306.00p | 308.15p | 305.00p | 305.00p | 36392 |
24/05/2011 | 305.00p | 310.00p | 304.25p | 310.00p | 50144 |
23/05/2011 | 306.00p | 310.00p | 298.50p | 301.00p | 81387 |
20/05/2011 | 311.00p | 316.75p | 308.00p | 308.00p | 79218 |
19/05/2011 | 312.75p | 315.81p | 311.00p | 311.00p | 60577 |
18/05/2011 | 313.75p | 316.00p | 307.25p | 316.00p | 40336 |
17/05/2011 | 310.00p | 310.00p | 306.50p | 306.50p | 48794 |
16/05/2011 | 309.25p | 311.75p | 305.50p | 310.00p | 53387 |
13/05/2011 | 309.50p | 315.00p | 306.08p | 315.00p | 93399 |
12/05/2011 | 314.00p | 314.00p | 302.60p | 305.38p | 151532 |
11/05/2011 | 320.75p | 320.75p | 314.50p | 318.75p | 66212 |
10/05/2011 | 317.25p | 321.50p | 313.60p | 319.00p | 267807 |
09/05/2011 | 316.50p | 317.25p | 312.00p | 314.75p | 154478 |
06/05/2011 | 312.00p | 316.00p | 308.00p | 316.00p | 170071 |
05/05/2011 | 323.75p | 325.25p | 312.00p | 313.00p | 92495 |
04/05/2011 | 328.00p | 328.50p | 320.00p | 324.25p | 138016 |
03/05/2011 | 348.00p | 349.50p | 328.50p | 331.00p | 399226 |
28/04/2011 | 355.00p | 355.00p | 349.00p | 349.00p | 86683 |
27/04/2011 | 355.00p | 356.73p | 349.00p | 350.50p | 75951 |
26/04/2011 | 353.00p | 358.00p | 351.81p | 355.50p | 84499 |
21/04/2011 | 345.00p | 352.00p | 343.00p | 350.00p | 29924 |
20/04/2011 | 343.25p | 349.00p | 342.45p | 349.00p | 40867 |
19/04/2011 | 342.00p | 345.25p | 338.00p | 338.00p | 65054 |
18/04/2011 | 345.00p | 350.27p | 340.75p | 341.75p | 64561 |
15/04/2011 | 347.25p | 351.00p | 347.25p | 351.00p | 38464 |
14/04/2011 | 353.00p | 353.50p | 347.50p | 351.00p | 53282 |
13/04/2011 | 350.25p | 355.00p | 348.50p | 354.00p | 95009 |
12/04/2011 | 355.00p | 361.00p | 349.00p | 349.00p | 108145 |
11/04/2011 | 349.00p | 362.00p | 349.00p | 360.12p | 87441 |
08/04/2011 | 342.00p | 354.50p | 340.00p | 352.75p | 101396 |
07/04/2011 | 344.00p | 344.90p | 338.83p | 340.75p | 24743 |
06/04/2011 | 339.50p | 347.25p | 335.68p | 341.00p | 51149 |
05/04/2011 | 342.75p | 346.00p | 336.00p | 336.00p | 132362 |
04/04/2011 | 344.50p | 347.00p | 343.50p | 346.00p | 119710 |
01/04/2011 | 340.50p | 347.00p | 340.50p | 345.50p | 92329 |
31/03/2011 | 340.25p | 344.25p | 340.25p | 341.00p | 109379 |
30/03/2011 | 337.00p | 342.50p | 334.50p | 341.25p | 119501 |
29/03/2011 | 337.00p | 337.00p | 333.00p | 335.50p | 81075 |
28/03/2011 | 336.25p | 340.00p | 333.25p | 340.00p | 64782 |
25/03/2011 | 329.00p | 341.00p | 322.00p | 336.75p | 120588 |
24/03/2011 | 315.50p | 329.00p | 310.10p | 329.00p | 196155 |
23/03/2011 | 314.00p | 315.00p | 307.50p | 315.00p | 50710 |
22/03/2011 | 308.00p | 313.50p | 307.00p | 311.00p | 77524 |
21/03/2011 | 303.50p | 309.50p | 301.50p | 307.63p | 76847 |
18/03/2011 | 302.00p | 304.50p | 295.08p | 301.50p | 116230 |
17/03/2011 | 301.00p | 301.50p | 292.00p | 301.50p | 108820 |
16/03/2011 | 306.00p | 312.00p | 295.00p | 299.75p | 202844 |
15/03/2011 | 311.50p | 311.50p | 299.00p | 304.25p | 254407 |
14/03/2011 | 322.50p | 324.97p | 317.00p | 319.50p | 174371 |
11/03/2011 | 327.00p | 330.00p | 322.50p | 325.75p | 119673 |
10/03/2011 | 337.00p | 337.49p | 327.50p | 329.87p | 100922 |
09/03/2011 | 333.25p | 338.00p | 333.00p | 336.50p | 89281 |
08/03/2011 | 335.00p | 338.00p | 333.00p | 336.00p | 41934 |
07/03/2011 | 335.00p | 336.00p | 333.00p | 334.12p | 92894 |
04/03/2011 | 329.00p | 334.75p | 327.50p | 333.63p | 75205 |
03/03/2011 | 326.00p | 328.00p | 324.50p | 327.75p | 393012 |
02/03/2011 | 324.00p | 325.00p | 323.00p | 324.25p | 57926 |
01/03/2011 | 325.00p | 326.50p | 322.25p | 325.00p | 155355 |
28/02/2011 | 323.00p | 326.50p | 323.00p | 324.87p | 104781 |
25/02/2011 | 324.75p | 325.50p | 323.00p | 323.87p | 230691 |
24/02/2011 | 324.00p | 324.00p | 319.00p | 320.50p | 110188 |
23/02/2011 | 331.00p | 331.00p | 323.50p | 326.75p | 57910 |
22/02/2011 | 332.00p | 332.75p | 325.00p | 331.00p | 112113 |
21/02/2011 | 337.00p | 340.25p | 333.00p | 333.00p | 63121 |
18/02/2011 | 337.00p | 338.25p | 335.00p | 336.00p | 53485 |
17/02/2011 | 339.00p | 340.66p | 335.00p | 336.12p | 88041 |
16/02/2011 | 339.16p | 341.00p | 335.10p | 340.25p | 272047 |
15/02/2011 | 340.00p | 340.66p | 334.25p | 334.25p | 171080 |
14/02/2011 | 339.75p | 340.00p | 337.00p | 340.00p | 122484 |
11/02/2011 | 333.00p | 337.94p | 333.00p | 336.00p | 380813 |
10/02/2011 | 337.50p | 338.00p | 333.10p | 335.00p | 77504 |
09/02/2011 | 337.00p | 337.50p | 335.00p | 335.75p | 64788 |
08/02/2011 | 341.50p | 342.50p | 337.00p | 337.50p | 118004 |
07/02/2011 | 342.25p | 343.00p | 338.50p | 339.00p | 88626 |
04/02/2011 | 337.25p | 343.00p | 336.00p | 339.00p | 111026 |
03/02/2011 | 337.25p | 341.66p | 335.10p | 338.50p | 71329 |
02/02/2011 | 333.00p | 344.90p | 331.79p | 335.00p | 199834 |
01/02/2011 | 318.50p | 331.00p | 315.00p | 331.00p | 196833 |
31/01/2011 | 320.50p | 321.25p | 312.01p | 317.50p | 164704 |
28/01/2011 | 337.00p | 342.16p | 320.25p | 320.25p | 256682 |
27/01/2011 | 341.50p | 344.16p | 336.00p | 338.75p | 75736 |
26/01/2011 | 345.25p | 348.65p | 340.50p | 342.75p | 94623 |
25/01/2011 | 351.00p | 351.75p | 346.00p | 348.00p | 143255 |
24/01/2011 | 350.00p | 353.00p | 345.00p | 349.50p | 101674 |
21/01/2011 | 354.00p | 354.00p | 348.00p | 350.00p | 72436 |
20/01/2011 | 356.00p | 359.75p | 349.00p | 352.00p | 101701 |
19/01/2011 | 360.00p | 362.75p | 357.00p | 357.50p | 188418 |
18/01/2011 | 354.00p | 360.50p | 351.00p | 359.50p | 190589 |
17/01/2011 | 351.25p | 354.00p | 350.50p | 352.00p | 86357 |
14/01/2011 | 353.50p | 355.49p | 351.61p | 352.75p | 41714 |
13/01/2011 | 355.50p | 356.25p | 351.50p | 353.50p | 125424 |
12/01/2011 | 354.00p | 355.90p | 352.00p | 353.00p | 121859 |
11/01/2011 | 350.75p | 356.00p | 350.00p | 352.00p | 116291 |
10/01/2011 | 353.00p | 353.75p | 348.00p | 349.50p | 95453 |
07/01/2011 | 353.00p | 354.61p | 350.00p | 353.00p | 375046 |
06/01/2011 | 354.00p | 355.90p | 350.25p | 350.25p | 124441 |
05/01/2011 | 352.00p | 355.25p | 350.50p | 354.00p | 152808 |
04/01/2011 | 347.00p | 357.50p | 346.95p | 353.75p | 297648 |
31/12/2010 | 341.50p | 347.00p | 341.50p | 344.25p | 123493 |
30/12/2010 | 340.00p | 342.00p | 336.00p | 341.00p | 103193 |
29/12/2010 | 333.00p | 339.00p | 330.31p | 337.50p | 55732 |
24/12/2010 | 330.00p | 331.00p | 328.00p | 328.50p | 46202 |
23/12/2010 | 331.75p | 332.65p | 330.25p | 331.00p | 36654 |
22/12/2010 | 332.00p | 332.00p | 328.75p | 329.75p | 74044 |
21/12/2010 | 328.50p | 332.00p | 328.25p | 331.00p | 261006 |
20/12/2010 | 327.00p | 328.00p | 325.50p | 326.25p | 82155 |
17/12/2010 | 328.50p | 328.60p | 325.50p | 326.75p | 77683 |
16/12/2010 | 328.00p | 328.25p | 323.55p | 326.50p | 91344 |
15/12/2010 | 325.00p | 329.00p | 323.75p | 325.00p | 51232 |
14/12/2010 | 325.00p | 331.02p | 324.50p | 325.50p | 140911 |
13/12/2010 | 325.00p | 327.90p | 325.00p | 326.00p | 143111 |
10/12/2010 | 325.25p | 330.20p | 325.00p | 326.75p | 124120 |
09/12/2010 | 321.00p | 333.00p | 321.00p | 328.50p | 201175 |
08/12/2010 | 317.00p | 323.50p | 317.00p | 323.50p | 156660 |
07/12/2010 | 314.00p | 321.25p | 309.50p | 318.00p | 203313 |
06/12/2010 | 299.75p | 312.50p | 297.81p | 308.75p | 190006 |
03/12/2010 | 297.00p | 298.00p | 292.31p | 297.75p | 39832 |
02/12/2010 | 295.00p | 296.00p | 292.50p | 296.00p | 197420 |
01/12/2010 | 290.00p | 292.00p | 285.31p | 291.25p | 198478 |
30/11/2010 | 289.00p | 289.07p | 285.25p | 285.25p | 46428 |
29/11/2010 | 289.00p | 290.00p | 286.50p | 286.50p | 76317 |
26/11/2010 | 286.75p | 288.79p | 284.75p | 287.75p | 68536 |
25/11/2010 | 287.00p | 288.71p | 284.50p | 286.50p | 68141 |
24/11/2010 | 287.00p | 288.65p | 283.75p | 285.25p | 77854 |
23/11/2010 | 288.00p | 291.30p | 285.00p | 287.00p | 144314 |
22/11/2010 | 292.00p | 295.00p | 289.00p | 290.25p | 149207 |
19/11/2010 | 292.50p | 293.00p | 288.00p | 289.00p | 62334 |
18/11/2010 | 285.00p | 292.40p | 285.00p | 290.25p | 100206 |
17/11/2010 | 285.00p | 288.50p | 285.00p | 286.50p | 96535 |
16/11/2010 | 294.75p | 296.90p | 285.00p | 288.00p | 58045 |
15/11/2010 | 293.00p | 295.00p | 289.50p | 295.00p | 92461 |
12/11/2010 | 292.00p | 294.00p | 285.00p | 291.75p | 88758 |
11/11/2010 | 296.00p | 298.37p | 293.25p | 294.00p | 98627 |
10/11/2010 | 299.50p | 303.87p | 295.50p | 295.50p | 164140 |
09/11/2010 | 306.50p | 306.50p | 299.50p | 301.25p | 152176 |
08/11/2010 | 305.00p | 306.00p | 301.51p | 303.00p | 132998 |
05/11/2010 | 300.00p | 305.00p | 298.82p | 302.50p | 128198 |
04/11/2010 | 295.50p | 300.00p | 295.50p | 298.75p | 124932 |
03/11/2010 | 294.00p | 295.15p | 293.00p | 294.25p | 97554 |
02/11/2010 | 288.75p | 294.00p | 286.29p | 294.00p | 237682 |
01/11/2010 | 286.25p | 287.00p | 284.50p | 287.00p | 73709 |
29/10/2010 | 278.75p | 283.50p | 278.75p | 283.25p | 138551 |
28/10/2010 | 280.00p | 282.50p | 276.03p | 280.50p | 105851 |
27/10/2010 | 276.00p | 276.00p | 272.50p | 273.00p | 68461 |
26/10/2010 | 276.00p | 278.75p | 273.25p | 277.00p | 121262 |
25/10/2010 | 276.00p | 279.00p | 274.25p | 274.50p | 100524 |
22/10/2010 | 273.00p | 275.00p | 272.61p | 273.25p | 35458 |
21/10/2010 | 274.50p | 277.50p | 273.00p | 273.00p | 155600 |
20/10/2010 | 278.25p | 280.00p | 274.00p | 276.50p | 71563 |
19/10/2010 | 284.50p | 287.00p | 281.00p | 281.00p | 78375 |
18/10/2010 | 283.00p | 285.00p | 281.01p | 285.00p | 79634 |
15/10/2010 | 283.00p | 286.50p | 282.00p | 284.50p | 73556 |
14/10/2010 | 279.00p | 281.50p | 275.75p | 281.50p | 53891 |
13/10/2010 | 273.00p | 275.99p | 269.00p | 274.25p | 153505 |
12/10/2010 | 270.00p | 271.65p | 267.25p | 271.25p | 57988 |
11/10/2010 | 273.00p | 273.99p | 269.76p | 271.75p | 86391 |
08/10/2010 | 265.00p | 271.98p | 264.13p | 270.50p | 227472 |
07/10/2010 | 270.00p | 271.50p | 264.13p | 266.50p | 363458 |
06/10/2010 | 264.00p | 270.50p | 262.50p | 270.00p | 311670 |
05/10/2010 | 258.00p | 264.50p | 256.00p | 264.50p | 217712 |
04/10/2010 | 260.00p | 261.00p | 256.50p | 257.25p | 74436 |
01/10/2010 | 253.00p | 258.00p | 250.50p | 257.50p | 252712 |
30/09/2010 | 245.00p | 253.00p | 244.75p | 250.00p | 298313 |
29/09/2010 | 240.50p | 244.00p | 238.86p | 243.25p | 131701 |
28/09/2010 | 238.50p | 241.00p | 237.50p | 239.25p | 25205 |
27/09/2010 | 241.50p | 241.50p | 239.01p | 239.75p | 97885 |
24/09/2010 | 238.00p | 241.25p | 235.50p | 240.00p | 110152 |
23/09/2010 | 232.00p | 237.00p | 231.50p | 235.50p | 124613 |
22/09/2010 | 224.00p | 230.00p | 224.00p | 228.50p | 61626 |
21/09/2010 | 225.25p | 226.50p | 224.84p | 225.25p | 67507 |
20/09/2010 | 222.00p | 223.00p | 218.45p | 222.00p | 79841 |
17/09/2010 | 219.00p | 222.00p | 218.50p | 219.25p | 89109 |
16/09/2010 | 217.75p | 218.84p | 217.75p | 217.75p | 12689 |
15/09/2010 | 219.00p | 220.00p | 216.00p | 217.75p | 65303 |
14/09/2010 | 214.00p | 217.90p | 214.00p | 214.50p | 29395 |
13/09/2010 | 215.00p | 215.00p | 213.95p | 214.00p | 471875 |
10/09/2010 | 212.50p | 214.00p | 211.00p | 214.00p | 979940 |
09/09/2010 | 212.00p | 213.90p | 212.00p | 212.50p | 103640 |
08/09/2010 | 208.00p | 212.00p | 206.87p | 211.00p | 63114 |
07/09/2010 | 206.50p | 209.00p | 206.50p | 208.00p | 58429 |
06/09/2010 | 207.00p | 211.90p | 206.84p | 207.75p | 66680 |
03/09/2010 | 201.25p | 205.90p | 201.25p | 202.75p | 32910 |
02/09/2010 | 202.00p | 203.00p | 201.00p | 201.25p | 48940 |
*Close Price adjusted for both dividends and splits