Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2010 | 662.00p | 667.07p | 648.50p | 650.50p | 336700 |
22/09/2010 | 670.00p | 670.00p | 659.00p | 662.00p | 210263 |
21/09/2010 | 669.50p | 673.50p | 663.00p | 669.50p | 943212 |
20/09/2010 | 684.00p | 686.00p | 672.00p | 674.50p | 331380 |
17/09/2010 | 693.50p | 701.50p | 679.00p | 685.00p | 666743 |
16/09/2010 | 699.50p | 699.50p | 684.00p | 694.00p | 413136 |
15/09/2010 | 696.00p | 700.50p | 692.00p | 697.00p | 594808 |
14/09/2010 | 695.00p | 702.50p | 695.00p | 698.00p | 1624440 |
13/09/2010 | 675.00p | 697.00p | 675.00p | 694.50p | 2724081 |
10/09/2010 | 670.00p | 678.00p | 665.61p | 669.00p | 1027186 |
09/09/2010 | 667.50p | 673.00p | 665.00p | 670.00p | 702301 |
08/09/2010 | 676.50p | 680.00p | 664.00p | 668.50p | 916493 |
07/09/2010 | 703.00p | 703.00p | 638.00p | 681.00p | 7495335 |
06/09/2010 | 706.00p | 710.00p | 702.50p | 703.50p | 296013 |
03/09/2010 | 705.50p | 712.50p | 704.00p | 705.50p | 530882 |
02/09/2010 | 700.50p | 708.00p | 700.00p | 705.50p | 2717337 |
01/09/2010 | 699.50p | 707.50p | 697.50p | 703.00p | 1097670 |
31/08/2010 | 695.00p | 702.00p | 693.50p | 700.00p | 381806 |
27/08/2010 | 699.50p | 711.00p | 699.00p | 705.00p | 504396 |
26/08/2010 | 690.00p | 703.50p | 688.00p | 699.00p | 750419 |
25/08/2010 | 689.50p | 696.50p | 687.50p | 689.50p | 363565 |
24/08/2010 | 695.00p | 696.00p | 689.00p | 693.00p | 247776 |
23/08/2010 | 698.50p | 704.50p | 697.00p | 699.50p | 400665 |
20/08/2010 | 707.50p | 707.50p | 697.00p | 699.00p | 617114 |
19/08/2010 | 710.50p | 714.50p | 704.50p | 705.00p | 313084 |
18/08/2010 | 699.00p | 717.00p | 699.00p | 711.50p | 739247 |
17/08/2010 | 688.50p | 711.50p | 686.00p | 702.00p | 933769 |
16/08/2010 | 707.00p | 707.00p | 687.00p | 688.00p | 601351 |
13/08/2010 | 710.00p | 722.50p | 698.53p | 708.00p | 1066283 |
12/08/2010 | 705.00p | 743.00p | 666.50p | 711.50p | 3212342 |
11/08/2010 | 792.50p | 798.50p | 792.50p | 794.00p | 1107375 |
10/08/2010 | 789.50p | 797.50p | 789.50p | 797.00p | 679218 |
09/08/2010 | 793.50p | 798.50p | 791.50p | 797.00p | 238263 |
06/08/2010 | 780.00p | 800.00p | 780.00p | 793.00p | 627320 |
05/08/2010 | 764.00p | 786.00p | 764.00p | 781.50p | 288545 |
04/08/2010 | 757.50p | 804.50p | 753.00p | 776.00p | 507599 |
03/08/2010 | 734.50p | 762.50p | 729.50p | 761.50p | 1294151 |
02/08/2010 | 740.50p | 741.00p | 732.00p | 738.00p | 1767251 |
30/07/2010 | 731.50p | 740.00p | 725.50p | 733.50p | 1807797 |
29/07/2010 | 729.50p | 740.50p | 726.93p | 729.00p | 4667365 |
28/07/2010 | 758.50p | 759.50p | 729.50p | 730.50p | 903396 |
27/07/2010 | 764.00p | 767.50p | 753.50p | 759.00p | 380731 |
26/07/2010 | 776.00p | 787.00p | 753.50p | 756.50p | 261192 |
23/07/2010 | 782.00p | 783.50p | 771.00p | 775.00p | 593428 |
22/07/2010 | 755.00p | 783.50p | 754.50p | 780.50p | 681913 |
21/07/2010 | 780.00p | 783.00p | 742.68p | 753.00p | 1674388 |
20/07/2010 | 921.50p | 943.45p | 771.00p | 776.50p | 1534943 |
19/07/2010 | 929.50p | 953.20p | 918.00p | 923.50p | 225469 |
16/07/2010 | 934.50p | 935.00p | 926.50p | 930.00p | 144803 |
15/07/2010 | 934.00p | 939.00p | 914.00p | 935.50p | 173311 |
14/07/2010 | 939.50p | 942.50p | 926.50p | 939.00p | 319287 |
13/07/2010 | 915.50p | 954.86p | 910.00p | 935.00p | 318086 |
12/07/2010 | 918.00p | 924.00p | 913.00p | 921.00p | 225539 |
09/07/2010 | 923.00p | 928.00p | 914.00p | 921.00p | 147415 |
08/07/2010 | 925.50p | 936.00p | 922.00p | 927.50p | 218331 |
07/07/2010 | 923.00p | 927.00p | 907.00p | 920.00p | 253720 |
06/07/2010 | 939.00p | 970.00p | 939.00p | 943.50p | 286730 |
05/07/2010 | 947.00p | 960.00p | 947.00p | 952.50p | 153813 |
02/07/2010 | 947.00p | 951.50p | 941.00p | 948.50p | 151178 |
01/07/2010 | 939.00p | 953.00p | 935.00p | 945.00p | 116238 |
30/06/2010 | 949.00p | 956.00p | 946.50p | 947.50p | 229826 |
29/06/2010 | 942.00p | 957.00p | 940.00p | 950.50p | 151261 |
28/06/2010 | 957.00p | 965.50p | 951.00p | 954.50p | 140454 |
25/06/2010 | 954.50p | 960.00p | 952.50p | 958.50p | 125476 |
24/06/2010 | 958.00p | 967.00p | 946.50p | 957.50p | 275977 |
23/06/2010 | 952.00p | 965.50p | 952.00p | 958.50p | 135906 |
22/06/2010 | 958.50p | 970.00p | 957.00p | 962.50p | 126016 |
21/06/2010 | 973.50p | 987.00p | 963.50p | 966.00p | 131876 |
18/06/2010 | 977.50p | 980.00p | 965.50p | 970.00p | 362751 |
17/06/2010 | 975.50p | 984.50p | 963.00p | 976.00p | 191342 |
16/06/2010 | 978.50p | 985.50p | 973.50p | 979.00p | 237987 |
15/06/2010 | 968.00p | 982.00p | 961.50p | 979.00p | 142811 |
14/06/2010 | 971.50p | 971.50p | 963.00p | 968.00p | 153132 |
11/06/2010 | 982.50p | 994.00p | 969.00p | 970.00p | 251787 |
10/06/2010 | 959.00p | 990.00p | 959.00p | 984.00p | 404120 |
09/06/2010 | 943.00p | 967.50p | 943.00p | 967.00p | 204190 |
08/06/2010 | 939.00p | 950.50p | 935.00p | 942.50p | 310794 |
07/06/2010 | 924.50p | 944.00p | 923.50p | 940.00p | 146338 |
04/06/2010 | 938.50p | 951.00p | 929.00p | 948.00p | 314815 |
03/06/2010 | 938.00p | 944.50p | 928.00p | 943.00p | 179677 |
02/06/2010 | 896.50p | 929.00p | 894.50p | 925.50p | 221139 |
01/06/2010 | 890.50p | 904.00p | 888.00p | 903.00p | 306806 |
28/05/2010 | 899.00p | 908.00p | 889.00p | 891.00p | 322906 |
27/05/2010 | 900.00p | 900.50p | 879.00p | 898.00p | 276671 |
26/05/2010 | 901.50p | 902.50p | 891.00p | 891.00p | 303313 |
25/05/2010 | 884.00p | 895.00p | 876.50p | 890.00p | 365538 |
24/05/2010 | 900.00p | 907.50p | 891.00p | 891.00p | 182518 |
21/05/2010 | 895.00p | 898.00p | 894.01p | 897.50p | 204249 |
20/05/2010 | 900.50p | 905.01p | 897.51p | 900.00p | 303414 |
19/05/2010 | 912.00p | 914.00p | 896.50p | 900.00p | 193605 |
18/05/2010 | 908.50p | 921.00p | 908.50p | 914.50p | 265033 |
17/05/2010 | 900.50p | 909.00p | 892.68p | 905.50p | 179158 |
14/05/2010 | 915.00p | 920.50p | 907.00p | 910.50p | 160992 |
13/05/2010 | 921.00p | 932.00p | 907.50p | 914.50p | 160153 |
12/05/2010 | 894.50p | 919.00p | 894.50p | 918.50p | 217897 |
11/05/2010 | 887.00p | 905.00p | 887.00p | 902.00p | 267060 |
10/05/2010 | 892.00p | 903.00p | 882.50p | 896.00p | 281306 |
07/05/2010 | 888.00p | 888.00p | 863.00p | 871.00p | 322754 |
06/05/2010 | 888.00p | 900.50p | 869.50p | 890.00p | 507080 |
05/05/2010 | 907.00p | 909.00p | 894.00p | 896.00p | 224091 |
04/05/2010 | 898.50p | 915.00p | 897.50p | 904.50p | 282473 |
30/04/2010 | 921.00p | 921.00p | 911.00p | 914.00p | 362315 |
29/04/2010 | 911.50p | 921.50p | 906.50p | 917.50p | 218690 |
28/04/2010 | 915.00p | 928.00p | 904.00p | 904.00p | 159454 |
27/04/2010 | 934.00p | 935.50p | 921.00p | 921.00p | 185040 |
26/04/2010 | 941.00p | 945.00p | 931.00p | 934.50p | 159305 |
23/04/2010 | 923.50p | 947.00p | 923.50p | 943.00p | 180452 |
22/04/2010 | 928.00p | 952.00p | 918.50p | 926.00p | 222353 |
21/04/2010 | 910.00p | 930.00p | 906.43p | 927.50p | 147452 |
20/04/2010 | 904.50p | 918.50p | 904.50p | 914.50p | 115286 |
19/04/2010 | 900.00p | 905.00p | 900.00p | 903.00p | 133954 |
16/04/2010 | 907.00p | 918.00p | 903.50p | 903.50p | 99053 |
15/04/2010 | 924.00p | 926.50p | 911.00p | 912.50p | 138906 |
14/04/2010 | 920.50p | 923.50p | 916.50p | 920.50p | 178084 |
13/04/2010 | 921.50p | 927.00p | 917.00p | 923.00p | 140679 |
12/04/2010 | 924.50p | 927.50p | 914.50p | 926.00p | 109024 |
09/04/2010 | 915.00p | 924.50p | 911.50p | 917.00p | 170102 |
08/04/2010 | 906.50p | 924.00p | 906.50p | 914.50p | 166055 |
07/04/2010 | 926.00p | 930.00p | 910.00p | 912.50p | 460768 |
06/04/2010 | 916.50p | 936.00p | 907.00p | 923.50p | 201319 |
01/04/2010 | 929.00p | 941.50p | 925.00p | 940.00p | 212274 |
31/03/2010 | 920.00p | 945.00p | 918.51p | 926.50p | 302129 |
30/03/2010 | 932.50p | 936.00p | 923.50p | 931.50p | 657858 |
29/03/2010 | 936.00p | 940.00p | 922.00p | 925.00p | 210067 |
26/03/2010 | 925.50p | 948.00p | 917.50p | 940.00p | 983427 |
25/03/2010 | 939.00p | 949.00p | 938.50p | 948.00p | 217770 |
24/03/2010 | 940.50p | 948.00p | 939.00p | 945.00p | 232210 |
23/03/2010 | 940.00p | 948.50p | 940.00p | 944.50p | 135602 |
22/03/2010 | 929.50p | 940.00p | 927.00p | 940.00p | 90469 |
19/03/2010 | 937.50p | 949.00p | 932.00p | 936.50p | 402423 |
18/03/2010 | 933.00p | 941.50p | 930.00p | 940.50p | 132714 |
17/03/2010 | 944.50p | 953.50p | 934.50p | 938.50p | 188978 |
16/03/2010 | 959.00p | 968.00p | 943.50p | 945.00p | 109012 |
15/03/2010 | 969.00p | 972.50p | 952.50p | 953.00p | 159441 |
12/03/2010 | 967.50p | 972.00p | 953.00p | 967.50p | 193363 |
11/03/2010 | 932.50p | 967.50p | 932.50p | 959.00p | 334983 |
10/03/2010 | 912.50p | 946.50p | 912.50p | 938.50p | 122712 |
09/03/2010 | 943.00p | 945.00p | 932.50p | 934.50p | 104826 |
08/03/2010 | 941.00p | 942.00p | 932.00p | 938.00p | 140555 |
05/03/2010 | 954.00p | 960.00p | 933.00p | 934.50p | 350204 |
04/03/2010 | 960.00p | 977.00p | 948.50p | 955.50p | 192912 |
03/03/2010 | 964.50p | 967.00p | 946.50p | 960.00p | 231378 |
02/03/2010 | 939.50p | 1,047.00p | 936.50p | 964.00p | 666495 |
01/03/2010 | 934.50p | 942.50p | 931.00p | 940.00p | 299275 |
26/02/2010 | 938.00p | 945.00p | 930.50p | 935.50p | 257030 |
25/02/2010 | 935.00p | 940.00p | 930.00p | 932.50p | 314232 |
24/02/2010 | 944.00p | 944.50p | 935.50p | 937.00p | 206883 |
23/02/2010 | 934.50p | 940.00p | 931.00p | 940.00p | 169171 |
22/02/2010 | 940.00p | 940.00p | 926.50p | 932.50p | 116130 |
19/02/2010 | 925.00p | 945.00p | 925.00p | 940.00p | 548626 |
18/02/2010 | 938.50p | 938.76p | 923.50p | 929.00p | 277711 |
17/02/2010 | 935.00p | 944.50p | 925.50p | 938.00p | 344494 |
16/02/2010 | 940.50p | 946.50p | 933.50p | 935.50p | 161934 |
15/02/2010 | 940.00p | 949.00p | 932.00p | 934.50p | 90736 |
12/02/2010 | 943.50p | 950.00p | 934.50p | 940.50p | 182691 |
11/02/2010 | 942.00p | 954.00p | 939.00p | 942.50p | 184897 |
10/02/2010 | 960.50p | 960.50p | 935.50p | 944.00p | 292459 |
09/02/2010 | 946.00p | 957.00p | 940.50p | 950.00p | 181490 |
08/02/2010 | 951.50p | 960.50p | 940.00p | 945.00p | 212528 |
05/02/2010 | 958.50p | 966.00p | 949.50p | 953.50p | 289236 |
04/02/2010 | 972.50p | 973.00p | 961.00p | 963.50p | 152691 |
03/02/2010 | 975.00p | 975.50p | 967.00p | 971.50p | 158200 |
02/02/2010 | 968.00p | 978.00p | 966.50p | 976.50p | 228152 |
01/02/2010 | 964.50p | 975.00p | 963.00p | 972.00p | 336935 |
29/01/2010 | 958.50p | 974.00p | 958.17p | 970.50p | 480279 |
28/01/2010 | 969.00p | 975.50p | 958.00p | 958.00p | 334345 |
27/01/2010 | 969.50p | 969.50p | 960.00p | 965.00p | 443968 |
26/01/2010 | 973.50p | 982.50p | 944.00p | 946.00p | 609546 |
25/01/2010 | 975.50p | 989.50p | 974.00p | 984.00p | 227505 |
22/01/2010 | 977.50p | 989.50p | 977.00p | 982.50p | 527514 |
21/01/2010 | 1,004.00p | 1,007.00p | 983.00p | 983.00p | 265849 |
20/01/2010 | 1,003.00p | 1,008.00p | 992.16p | 994.00p | 125359 |
19/01/2010 | 1,001.00p | 1,003.00p | 986.00p | 997.50p | 81284 |
18/01/2010 | 996.50p | 1,012.00p | 996.50p | 1,005.00p | 78978 |
15/01/2010 | 990.50p | 1,009.00p | 990.50p | 1,002.00p | 184325 |
14/01/2010 | 980.50p | 1,003.00p | 980.50p | 993.50p | 208500 |
13/01/2010 | 979.00p | 990.00p | 977.50p | 981.00p | 123986 |
12/01/2010 | 998.50p | 1,003.47p | 970.50p | 979.00p | 348683 |
11/01/2010 | 989.00p | 1,010.00p | 989.00p | 1,001.00p | 194631 |
08/01/2010 | 994.00p | 1,004.00p | 991.00p | 996.50p | 173964 |
07/01/2010 | 991.00p | 1,003.00p | 979.50p | 995.50p | 348158 |
06/01/2010 | 984.50p | 998.50p | 979.50p | 993.50p | 129792 |
05/01/2010 | 990.00p | 992.00p | 982.50p | 989.00p | 271116 |
04/01/2010 | 990.00p | 1,006.00p | 982.50p | 990.00p | 344748 |
31/12/2009 | 985.00p | 989.50p | 983.00p | 988.00p | 23931 |
30/12/2009 | 988.00p | 1,016.00p | 987.00p | 990.00p | 270762 |
29/12/2009 | 984.00p | 997.50p | 984.00p | 993.00p | 122740 |
24/12/2009 | 990.50p | 990.50p | 979.50p | 983.00p | 19939 |
23/12/2009 | 977.50p | 984.00p | 977.50p | 984.00p | 290842 |
22/12/2009 | 983.50p | 988.00p | 980.00p | 980.50p | 212398 |
21/12/2009 | 973.50p | 985.00p | 972.00p | 982.50p | 162779 |
18/12/2009 | 973.00p | 982.50p | 971.50p | 973.50p | 380159 |
17/12/2009 | 982.50p | 982.50p | 971.50p | 973.00p | 302482 |
16/12/2009 | 979.00p | 986.00p | 975.00p | 983.50p | 391758 |
15/12/2009 | 972.50p | 982.00p | 970.00p | 979.50p | 152104 |
14/12/2009 | 973.50p | 976.50p | 963.50p | 968.50p | 221775 |
11/12/2009 | 970.50p | 979.50p | 962.00p | 970.00p | 238611 |
10/12/2009 | 950.00p | 980.00p | 950.00p | 973.50p | 484055 |
09/12/2009 | 975.00p | 977.75p | 945.00p | 948.50p | 346079 |
08/12/2009 | 988.50p | 997.50p | 976.00p | 984.00p | 167930 |
*Close Price adjusted for both dividends and splits