Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/10/2010 | 455.50p | 461.86p | 450.75p | 452.75p | 8679 |
07/10/2010 | 460.00p | 465.00p | 455.00p | 455.50p | 25016 |
06/10/2010 | 460.00p | 469.00p | 455.00p | 456.50p | 18805 |
05/10/2010 | 450.00p | 459.80p | 448.00p | 455.50p | 45987 |
04/10/2010 | 455.00p | 460.00p | 449.55p | 455.00p | 10388 |
01/10/2010 | 450.00p | 450.00p | 433.00p | 435.00p | 182114 |
30/09/2010 | 445.00p | 457.87p | 433.17p | 442.50p | 79058 |
29/09/2010 | 445.00p | 459.85p | 445.00p | 451.50p | 74084 |
28/09/2010 | 449.00p | 459.89p | 445.00p | 450.50p | 12931 |
27/09/2010 | 450.00p | 464.85p | 448.00p | 448.00p | 96099 |
24/09/2010 | 455.00p | 470.00p | 450.00p | 451.00p | 43552 |
23/09/2010 | 425.00p | 460.00p | 425.00p | 452.50p | 116030 |
22/09/2010 | 430.00p | 437.00p | 425.00p | 425.00p | 6861 |
21/09/2010 | 435.00p | 435.00p | 417.50p | 427.25p | 60385 |
20/09/2010 | 430.00p | 435.00p | 415.00p | 417.50p | 10385 |
17/09/2010 | 410.00p | 432.75p | 410.00p | 432.75p | 348432 |
16/09/2010 | 415.00p | 420.00p | 402.00p | 417.50p | 27792 |
15/09/2010 | 406.00p | 410.97p | 390.00p | 402.50p | 25928 |
14/09/2010 | 405.00p | 405.89p | 395.00p | 402.00p | 6085 |
13/09/2010 | 410.00p | 411.90p | 390.00p | 398.00p | 14926 |
10/09/2010 | 403.00p | 408.00p | 396.00p | 408.00p | 7578 |
09/09/2010 | 405.00p | 414.90p | 388.00p | 392.50p | 463746 |
08/09/2010 | 390.00p | 405.00p | 386.00p | 405.00p | 20186 |
07/09/2010 | 385.00p | 389.50p | 382.00p | 385.00p | 3378 |
06/09/2010 | 390.00p | 390.00p | 382.00p | 385.00p | 15079 |
03/09/2010 | 399.00p | 399.00p | 382.85p | 385.00p | 7658 |
02/09/2010 | 380.50p | 400.50p | 380.50p | 400.50p | 7863 |
01/09/2010 | 393.00p | 396.89p | 385.00p | 396.00p | 14222 |
31/08/2010 | 393.00p | 396.00p | 390.00p | 391.00p | 102007 |
27/08/2010 | 390.00p | 393.50p | 390.00p | 393.50p | 82089 |
26/08/2010 | 394.00p | 395.00p | 385.00p | 395.00p | 9106 |
25/08/2010 | 395.00p | 397.00p | 394.00p | 394.00p | 3131 |
24/08/2010 | 395.00p | 400.00p | 395.00p | 397.50p | 533772 |
23/08/2010 | 395.00p | 404.90p | 394.95p | 399.00p | 72586 |
20/08/2010 | 412.00p | 412.00p | 395.00p | 397.50p | 9132 |
19/08/2010 | 410.00p | 415.00p | 395.00p | 413.00p | 78658 |
18/08/2010 | 400.00p | 400.00p | 393.00p | 400.00p | 10697 |
17/08/2010 | 400.00p | 401.00p | 399.00p | 399.00p | 4842 |
16/08/2010 | 380.00p | 400.50p | 380.00p | 400.50p | 268646 |
13/08/2010 | 392.50p | 399.80p | 390.00p | 390.00p | 369 |
12/08/2010 | 395.00p | 395.00p | 390.00p | 392.50p | 1423 |
11/08/2010 | 396.00p | 399.96p | 375.00p | 385.25p | 9054 |
10/08/2010 | 415.00p | 419.00p | 397.12p | 398.00p | 38967 |
09/08/2010 | 400.00p | 415.00p | 381.87p | 407.00p | 49937 |
06/08/2010 | 380.00p | 390.00p | 380.00p | 390.00p | 6400 |
05/08/2010 | 375.00p | 383.31p | 363.00p | 380.00p | 46947 |
04/08/2010 | 361.00p | 378.38p | 361.00p | 373.50p | 24484 |
03/08/2010 | 353.75p | 375.00p | 353.75p | 372.50p | 467228 |
02/08/2010 | 351.75p | 365.00p | 345.00p | 351.75p | 12501 |
30/07/2010 | 349.75p | 350.00p | 349.75p | 350.00p | 4200 |
29/07/2010 | 341.00p | 341.00p | 335.90p | 338.50p | 2757 |
28/07/2010 | 330.00p | 340.50p | 325.00p | 340.50p | 6892 |
27/07/2010 | 345.00p | 345.00p | 330.00p | 335.00p | 18971 |
26/07/2010 | 340.00p | 350.00p | 332.00p | 342.00p | 60679 |
23/07/2010 | 315.00p | 335.50p | 315.00p | 335.50p | 237337 |
22/07/2010 | 327.50p | 330.00p | 320.00p | 320.50p | 71028 |
21/07/2010 | 320.75p | 325.00p | 320.75p | 324.25p | 3584 |
20/07/2010 | 320.00p | 325.00p | 315.00p | 317.50p | 8432 |
19/07/2010 | 320.00p | 331.50p | 315.00p | 331.50p | 64814 |
16/07/2010 | 330.00p | 332.66p | 330.00p | 330.00p | 23093 |
15/07/2010 | 330.00p | 335.00p | 325.97p | 331.50p | 28324 |
14/07/2010 | 330.00p | 330.00p | 320.00p | 328.25p | 40517 |
13/07/2010 | 335.00p | 345.00p | 325.50p | 325.50p | 31444 |
12/07/2010 | 325.00p | 335.00p | 319.00p | 335.00p | 19671 |
09/07/2010 | 324.75p | 325.50p | 315.00p | 325.50p | 390606 |
08/07/2010 | 317.50p | 325.00p | 312.84p | 313.75p | 82027 |
07/07/2010 | 305.00p | 308.00p | 300.00p | 308.00p | 12550 |
06/07/2010 | 310.50p | 315.00p | 305.50p | 307.50p | 12841 |
05/07/2010 | 300.00p | 311.00p | 292.75p | 308.50p | 49455 |
02/07/2010 | 290.00p | 320.00p | 290.00p | 320.00p | 31097 |
01/07/2010 | 294.50p | 300.00p | 280.00p | 289.00p | 125374 |
30/06/2010 | 320.00p | 322.00p | 298.00p | 300.00p | 87275 |
29/06/2010 | 320.00p | 331.00p | 318.87p | 320.00p | 26487 |
28/06/2010 | 320.00p | 335.00p | 320.00p | 330.50p | 34978 |
25/06/2010 | 332.50p | 333.00p | 325.00p | 332.50p | 36576 |
24/06/2010 | 340.00p | 343.50p | 335.00p | 335.00p | 81657 |
23/06/2010 | 320.00p | 353.00p | 319.00p | 340.00p | 336777 |
22/06/2010 | 320.00p | 325.00p | 307.50p | 317.50p | 36269 |
21/06/2010 | 305.00p | 325.00p | 303.50p | 315.00p | 74533 |
18/06/2010 | 290.00p | 301.98p | 280.00p | 300.00p | 191809 |
17/06/2010 | 305.00p | 305.00p | 299.20p | 300.00p | 19994 |
16/06/2010 | 300.00p | 304.50p | 291.87p | 304.50p | 47400 |
15/06/2010 | 293.00p | 300.50p | 293.00p | 300.50p | 9792 |
14/06/2010 | 295.00p | 295.00p | 290.00p | 293.00p | 5649 |
11/06/2010 | 300.00p | 305.00p | 295.00p | 295.00p | 43584 |
10/06/2010 | 295.00p | 310.00p | 295.00p | 300.00p | 399420 |
09/06/2010 | 295.00p | 303.08p | 275.00p | 302.50p | 924677 |
08/06/2010 | 298.00p | 303.95p | 297.50p | 297.50p | 25912 |
07/06/2010 | 295.00p | 306.05p | 295.00p | 299.50p | 11425 |
04/06/2010 | 310.00p | 313.00p | 296.50p | 310.00p | 14812 |
03/06/2010 | 308.00p | 312.00p | 296.92p | 310.00p | 17597 |
02/06/2010 | 308.00p | 308.00p | 295.19p | 308.00p | 7313 |
01/06/2010 | 278.00p | 312.70p | 278.00p | 301.00p | 15941 |
28/05/2010 | 290.00p | 299.75p | 281.00p | 286.00p | 14626 |
27/05/2010 | 275.00p | 290.00p | 275.00p | 290.00p | 11760 |
26/05/2010 | 270.00p | 286.50p | 265.00p | 278.75p | 122127 |
25/05/2010 | 265.00p | 267.00p | 265.00p | 267.00p | 1104 |
24/05/2010 | 269.00p | 270.00p | 263.00p | 270.00p | 4252 |
21/05/2010 | 260.00p | 267.00p | 260.00p | 267.00p | 37307 |
20/05/2010 | 265.00p | 270.00p | 260.00p | 270.00p | 17029 |
19/05/2010 | 262.50p | 267.00p | 260.00p | 265.00p | 15775 |
18/05/2010 | 270.00p | 270.00p | 260.00p | 262.50p | 9235 |
17/05/2010 | 252.50p | 268.00p | 252.50p | 262.50p | 148196 |
14/05/2010 | 255.00p | 266.00p | 247.33p | 266.00p | 22969 |
13/05/2010 | 258.75p | 258.75p | 255.00p | 255.00p | 0 |
12/05/2010 | 240.00p | 258.75p | 239.00p | 258.75p | 21716 |
11/05/2010 | 237.00p | 247.00p | 237.00p | 247.00p | 600 |
10/05/2010 | 255.00p | 255.00p | 236.00p | 255.00p | 44151 |
07/05/2010 | 235.00p | 252.00p | 220.00p | 252.00p | 57939 |
06/05/2010 | 252.50p | 252.50p | 247.00p | 252.50p | 4364 |
05/05/2010 | 249.00p | 252.50p | 245.00p | 252.50p | 3929 |
04/05/2010 | 255.00p | 255.00p | 243.00p | 252.50p | 13434 |
30/04/2010 | 250.00p | 255.00p | 243.00p | 255.00p | 103333 |
29/04/2010 | 247.50p | 250.00p | 247.50p | 250.00p | 121000 |
28/04/2010 | 242.00p | 247.50p | 240.00p | 247.50p | 14225 |
27/04/2010 | 247.50p | 253.75p | 247.00p | 253.75p | 24871 |
26/04/2010 | 252.50p | 256.25p | 247.00p | 252.50p | 19428 |
23/04/2010 | 252.50p | 252.50p | 248.00p | 252.50p | 80579 |
22/04/2010 | 252.50p | 256.25p | 252.50p | 252.50p | 5048 |
21/04/2010 | 250.00p | 256.25p | 250.00p | 251.00p | 8941 |
20/04/2010 | 251.00p | 254.00p | 250.00p | 250.00p | 1572 |
19/04/2010 | 254.00p | 254.00p | 247.00p | 251.00p | 20028 |
16/04/2010 | 255.00p | 256.60p | 252.50p | 252.50p | 6099 |
15/04/2010 | 260.00p | 260.00p | 256.60p | 257.00p | 7290 |
14/04/2010 | 260.00p | 260.00p | 250.00p | 260.00p | 106569 |
13/04/2010 | 257.00p | 269.50p | 250.00p | 250.00p | 38305 |
12/04/2010 | 251.00p | 259.84p | 251.00p | 251.00p | 15499 |
09/04/2010 | 253.00p | 253.32p | 244.64p | 245.00p | 56865 |
08/04/2010 | 238.00p | 248.80p | 238.00p | 238.00p | 4415 |
07/04/2010 | 241.50p | 244.65p | 241.50p | 241.50p | 410643 |
06/04/2010 | 245.00p | 245.00p | 238.00p | 240.00p | 47337 |
01/04/2010 | 245.00p | 245.00p | 243.75p | 245.00p | 5550 |
31/03/2010 | 244.00p | 244.00p | 238.25p | 244.00p | 4521 |
30/03/2010 | 235.50p | 244.41p | 233.50p | 233.50p | 4086 |
29/03/2010 | 235.25p | 245.00p | 235.25p | 235.25p | 8871 |
26/03/2010 | 235.00p | 244.40p | 235.00p | 235.00p | 18052 |
25/03/2010 | 245.00p | 245.00p | 235.00p | 235.00p | 12594 |
24/03/2010 | 235.00p | 243.29p | 230.00p | 236.00p | 47778 |
23/03/2010 | 240.00p | 245.00p | 225.40p | 239.50p | 68518 |
22/03/2010 | 245.00p | 249.60p | 242.80p | 245.00p | 13793 |
19/03/2010 | 248.00p | 252.00p | 242.50p | 247.25p | 2990 |
18/03/2010 | 245.00p | 255.00p | 245.00p | 252.50p | 2535 |
17/03/2010 | 250.00p | 254.00p | 245.00p | 250.00p | 5500 |
16/03/2010 | 250.00p | 255.00p | 250.00p | 250.00p | 71826 |
15/03/2010 | 245.00p | 253.57p | 241.00p | 250.00p | 125903 |
12/03/2010 | 246.00p | 248.00p | 240.00p | 243.50p | 23586 |
11/03/2010 | 248.25p | 253.60p | 246.00p | 248.00p | 11202 |
10/03/2010 | 250.00p | 254.12p | 246.35p | 251.75p | 24446 |
09/03/2010 | 255.00p | 257.25p | 255.00p | 257.25p | 0 |
08/03/2010 | 253.00p | 260.00p | 253.00p | 255.00p | 8159 |
05/03/2010 | 265.00p | 265.00p | 257.50p | 257.50p | 841380 |
04/03/2010 | 260.00p | 269.00p | 259.00p | 265.00p | 39581 |
03/03/2010 | 284.50p | 284.50p | 260.00p | 270.00p | 223259 |
02/03/2010 | 260.00p | 274.25p | 259.00p | 270.00p | 81461 |
01/03/2010 | 247.50p | 259.70p | 247.50p | 255.00p | 12738 |
26/02/2010 | 250.00p | 250.00p | 247.50p | 247.50p | 3910 |
25/02/2010 | 247.00p | 252.80p | 247.00p | 249.50p | 17486 |
24/02/2010 | 254.00p | 254.60p | 249.55p | 250.50p | 2720 |
23/02/2010 | 254.00p | 260.00p | 245.00p | 251.00p | 1936661 |
22/02/2010 | 247.00p | 254.00p | 245.59p | 254.00p | 43255 |
19/02/2010 | 249.00p | 253.56p | 247.31p | 253.00p | 26046 |
18/02/2010 | 254.00p | 254.00p | 247.50p | 252.50p | 2919 |
17/02/2010 | 255.00p | 259.00p | 250.38p | 254.00p | 5466 |
16/02/2010 | 255.00p | 259.00p | 250.38p | 255.00p | 14180 |
15/02/2010 | 255.00p | 259.00p | 250.38p | 255.00p | 7569 |
12/02/2010 | 260.00p | 260.00p | 255.00p | 255.00p | 18917 |
11/02/2010 | 247.00p | 253.50p | 247.00p | 253.50p | 300 |
10/02/2010 | 253.50p | 258.70p | 248.30p | 253.50p | 388856 |
09/02/2010 | 247.00p | 258.70p | 247.00p | 253.50p | 6750 |
08/02/2010 | 255.00p | 258.70p | 247.78p | 253.50p | 4809 |
05/02/2010 | 261.50p | 262.35p | 220.50p | 251.00p | 218101 |
04/02/2010 | 260.00p | 261.50p | 260.00p | 261.50p | 6330 |
03/02/2010 | 259.00p | 269.00p | 259.00p | 262.50p | 4707 |
02/02/2010 | 260.00p | 264.00p | 258.00p | 259.00p | 26156 |
01/02/2010 | 265.00p | 265.00p | 260.00p | 265.00p | 12961 |
29/01/2010 | 260.00p | 265.00p | 260.00p | 265.00p | 426 |
28/01/2010 | 266.25p | 266.25p | 261.00p | 265.00p | 1220 |
27/01/2010 | 265.00p | 269.00p | 264.43p | 266.25p | 46731 |
26/01/2010 | 270.00p | 273.00p | 270.00p | 270.00p | 500 |
25/01/2010 | 267.50p | 275.00p | 265.00p | 270.00p | 15669 |
22/01/2010 | 266.00p | 273.50p | 260.00p | 267.50p | 42952 |
21/01/2010 | 275.00p | 275.00p | 265.00p | 270.00p | 22196 |
20/01/2010 | 265.00p | 278.71p | 264.00p | 265.00p | 35086 |
19/01/2010 | 242.50p | 264.00p | 237.46p | 255.00p | 49227 |
18/01/2010 | 240.00p | 240.00p | 237.75p | 237.75p | 8391 |
15/01/2010 | 235.00p | 242.00p | 234.80p | 239.75p | 108511 |
14/01/2010 | 224.25p | 230.00p | 224.25p | 227.50p | 12960 |
13/01/2010 | 228.00p | 228.00p | 224.25p | 224.25p | 67043 |
12/01/2010 | 225.00p | 225.00p | 222.50p | 222.50p | 29757 |
11/01/2010 | 225.00p | 225.00p | 220.00p | 222.50p | 38140 |
08/01/2010 | 223.00p | 224.75p | 220.00p | 220.75p | 40250 |
07/01/2010 | 223.00p | 226.40p | 223.00p | 223.75p | 40043 |
06/01/2010 | 224.50p | 224.50p | 222.50p | 222.50p | 2000 |
05/01/2010 | 223.00p | 224.34p | 220.75p | 220.75p | 17818 |
04/01/2010 | 219.00p | 223.40p | 219.00p | 220.00p | 220670 |
31/12/2009 | 221.50p | 221.50p | 219.00p | 219.00p | 826 |
30/12/2009 | 219.25p | 221.50p | 219.25p | 221.50p | 2261 |
29/12/2009 | 221.00p | 221.90p | 219.00p | 219.25p | 13002 |
24/12/2009 | 227.00p | 229.20p | 225.50p | 225.50p | 4489 |
23/12/2009 | 227.75p | 230.00p | 223.50p | 227.00p | 63604 |
*Close Price adjusted for both dividends and splits