Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2010 | 463.20p | 471.92p | 458.40p | 458.40p | 75057 |
15/10/2010 | 465.00p | 474.90p | 464.10p | 470.00p | 158104 |
14/10/2010 | 445.50p | 482.00p | 445.00p | 475.50p | 143491 |
13/10/2010 | 450.00p | 463.36p | 446.90p | 460.00p | 525678 |
12/10/2010 | 442.70p | 449.90p | 434.40p | 448.80p | 112239 |
11/10/2010 | 430.00p | 447.30p | 420.00p | 440.10p | 297487 |
08/10/2010 | 420.00p | 427.00p | 414.70p | 420.50p | 87754 |
07/10/2010 | 429.80p | 430.73p | 420.00p | 420.00p | 131572 |
06/10/2010 | 408.30p | 438.00p | 408.10p | 427.60p | 392591 |
05/10/2010 | 387.50p | 405.22p | 385.60p | 405.20p | 91275 |
04/10/2010 | 388.30p | 394.50p | 386.10p | 392.90p | 19751 |
01/10/2010 | 395.00p | 395.00p | 385.70p | 390.70p | 34030 |
30/09/2010 | 377.50p | 394.40p | 377.50p | 391.70p | 139748 |
29/09/2010 | 385.60p | 390.70p | 380.00p | 380.00p | 35925 |
28/09/2010 | 382.00p | 391.40p | 382.00p | 387.50p | 31970 |
27/09/2010 | 384.90p | 398.60p | 383.99p | 387.90p | 27419 |
24/09/2010 | 377.90p | 393.00p | 377.90p | 390.90p | 20566 |
23/09/2010 | 378.50p | 387.80p | 378.50p | 383.50p | 46579 |
22/09/2010 | 397.90p | 397.90p | 381.00p | 382.20p | 61769 |
21/09/2010 | 382.10p | 391.80p | 382.10p | 391.80p | 27494 |
20/09/2010 | 383.60p | 394.05p | 371.50p | 389.70p | 55900 |
17/09/2010 | 392.00p | 392.00p | 378.36p | 378.40p | 545416 |
16/09/2010 | 392.00p | 403.60p | 382.00p | 382.00p | 95156 |
15/09/2010 | 391.70p | 397.00p | 385.70p | 396.00p | 190321 |
14/09/2010 | 398.00p | 398.00p | 383.30p | 386.00p | 230122 |
13/09/2010 | 385.00p | 399.60p | 385.00p | 394.20p | 122784 |
10/09/2010 | 389.00p | 395.00p | 387.20p | 394.00p | 117028 |
09/09/2010 | 397.90p | 397.90p | 382.00p | 393.00p | 43574 |
08/09/2010 | 397.60p | 397.60p | 386.80p | 389.60p | 17898 |
07/09/2010 | 401.80p | 401.80p | 378.40p | 391.70p | 54276 |
06/09/2010 | 394.80p | 395.87p | 387.23p | 392.80p | 55826 |
03/09/2010 | 396.80p | 396.80p | 383.30p | 386.30p | 74723 |
02/09/2010 | 390.00p | 398.50p | 390.00p | 396.50p | 38917 |
01/09/2010 | 385.10p | 397.90p | 385.10p | 396.80p | 34538 |
31/08/2010 | 385.70p | 403.00p | 378.83p | 396.40p | 63492 |
27/08/2010 | 399.40p | 399.40p | 371.30p | 371.30p | 49640 |
26/08/2010 | 380.00p | 398.30p | 380.00p | 398.30p | 198397 |
25/08/2010 | 390.50p | 391.60p | 380.20p | 381.30p | 23988 |
24/08/2010 | 380.00p | 386.60p | 375.00p | 380.00p | 60166 |
23/08/2010 | 376.50p | 387.90p | 370.50p | 387.00p | 24662 |
20/08/2010 | 379.60p | 384.69p | 370.30p | 374.90p | 18429 |
19/08/2010 | 380.00p | 385.40p | 374.90p | 379.00p | 40693 |
18/08/2010 | 384.90p | 390.40p | 373.30p | 375.80p | 53624 |
17/08/2010 | 388.90p | 393.86p | 388.80p | 391.00p | 18548 |
16/08/2010 | 383.00p | 394.60p | 380.00p | 389.00p | 14227 |
13/08/2010 | 381.00p | 387.30p | 381.00p | 384.30p | 5203 |
12/08/2010 | 390.70p | 393.91p | 385.50p | 387.00p | 84572 |
11/08/2010 | 390.20p | 399.10p | 379.00p | 395.00p | 219636 |
10/08/2010 | 395.80p | 397.50p | 387.40p | 397.50p | 50301 |
09/08/2010 | 390.00p | 398.00p | 390.00p | 391.90p | 53761 |
06/08/2010 | 400.10p | 400.10p | 388.60p | 391.60p | 23358 |
05/08/2010 | 402.00p | 402.00p | 389.00p | 391.20p | 306472 |
04/08/2010 | 399.50p | 399.50p | 391.40p | 396.60p | 21404 |
03/08/2010 | 402.40p | 407.00p | 400.00p | 403.80p | 30707 |
02/08/2010 | 398.10p | 410.00p | 398.00p | 405.10p | 86531 |
30/07/2010 | 381.70p | 402.30p | 376.20p | 398.90p | 41875 |
29/07/2010 | 384.80p | 385.00p | 378.00p | 380.40p | 53348 |
28/07/2010 | 392.10p | 394.10p | 385.30p | 385.30p | 118679 |
27/07/2010 | 404.40p | 407.00p | 392.20p | 392.20p | 569307 |
26/07/2010 | 397.90p | 399.90p | 394.39p | 399.30p | 30449 |
23/07/2010 | 394.50p | 400.10p | 386.00p | 390.50p | 424352 |
22/07/2010 | 378.00p | 394.90p | 378.00p | 390.40p | 68989 |
21/07/2010 | 379.00p | 386.70p | 370.20p | 385.60p | 124346 |
20/07/2010 | 379.80p | 379.80p | 371.10p | 371.10p | 44862 |
19/07/2010 | 376.10p | 383.90p | 372.80p | 372.80p | 31612 |
16/07/2010 | 379.80p | 387.90p | 365.20p | 376.10p | 109402 |
15/07/2010 | 388.00p | 388.00p | 382.30p | 385.30p | 110399 |
14/07/2010 | 383.00p | 387.90p | 375.70p | 385.90p | 163191 |
13/07/2010 | 363.70p | 381.70p | 354.20p | 379.90p | 549622 |
12/07/2010 | 352.20p | 363.00p | 346.30p | 358.00p | 86958 |
09/07/2010 | 349.80p | 359.80p | 348.70p | 352.80p | 105092 |
08/07/2010 | 349.80p | 349.80p | 335.30p | 343.50p | 64214 |
07/07/2010 | 334.00p | 346.20p | 328.00p | 340.60p | 107883 |
06/07/2010 | 331.50p | 335.60p | 323.40p | 335.60p | 128853 |
05/07/2010 | 328.00p | 331.70p | 321.49p | 326.80p | 58056 |
02/07/2010 | 331.00p | 339.84p | 323.90p | 325.30p | 80096 |
01/07/2010 | 323.60p | 333.60p | 319.40p | 333.60p | 141755 |
30/06/2010 | 322.50p | 331.10p | 322.50p | 331.10p | 75129 |
29/06/2010 | 321.00p | 341.30p | 321.00p | 326.00p | 163206 |
28/06/2010 | 331.40p | 333.00p | 321.20p | 330.00p | 282457 |
25/06/2010 | 345.10p | 345.90p | 327.40p | 327.80p | 96229 |
24/06/2010 | 352.00p | 352.00p | 338.30p | 338.30p | 81433 |
23/06/2010 | 340.00p | 353.40p | 340.00p | 344.60p | 44970 |
22/06/2010 | 353.60p | 354.80p | 335.30p | 350.10p | 185511 |
21/06/2010 | 344.50p | 349.00p | 339.40p | 345.00p | 287897 |
18/06/2010 | 338.00p | 341.60p | 330.50p | 341.60p | 724837 |
17/06/2010 | 340.00p | 340.00p | 330.60p | 334.50p | 128465 |
16/06/2010 | 345.00p | 345.00p | 332.10p | 335.90p | 645770 |
15/06/2010 | 344.20p | 349.00p | 341.00p | 343.00p | 338314 |
14/06/2010 | 350.00p | 351.50p | 339.30p | 350.60p | 199717 |
11/06/2010 | 346.80p | 350.00p | 343.00p | 348.30p | 63197 |
10/06/2010 | 331.60p | 360.20p | 319.24p | 349.90p | 100014 |
09/06/2010 | 349.00p | 352.76p | 344.40p | 350.40p | 65914 |
08/06/2010 | 357.70p | 368.50p | 344.80p | 344.80p | 144073 |
07/06/2010 | 350.00p | 373.50p | 342.40p | 370.00p | 89099 |
04/06/2010 | 373.40p | 373.50p | 349.00p | 349.00p | 111441 |
03/06/2010 | 367.80p | 367.80p | 354.00p | 363.80p | 153275 |
02/06/2010 | 372.80p | 372.80p | 350.20p | 359.30p | 737458 |
01/06/2010 | 385.10p | 385.10p | 362.00p | 368.70p | 1685365 |
28/05/2010 | 381.00p | 388.00p | 372.20p | 372.20p | 226971 |
27/05/2010 | 379.90p | 392.44p | 375.50p | 384.00p | 96206 |
26/05/2010 | 365.30p | 392.20p | 360.00p | 392.20p | 2205465 |
25/05/2010 | 365.10p | 371.30p | 359.50p | 367.70p | 281008 |
24/05/2010 | 357.80p | 371.50p | 350.28p | 371.50p | 474279 |
21/05/2010 | 339.30p | 359.20p | 339.30p | 352.10p | 63691 |
20/05/2010 | 352.50p | 354.90p | 352.50p | 354.90p | 255909 |
19/05/2010 | 371.50p | 375.60p | 350.20p | 368.30p | 88395 |
18/05/2010 | 389.90p | 389.90p | 370.00p | 372.00p | 68414 |
17/05/2010 | 375.00p | 379.10p | 374.20p | 375.90p | 352021 |
14/05/2010 | 387.70p | 387.70p | 375.00p | 378.10p | 1607023 |
13/05/2010 | 398.20p | 401.40p | 385.10p | 389.10p | 54086 |
12/05/2010 | 391.40p | 397.80p | 375.40p | 395.20p | 411692 |
11/05/2010 | 387.70p | 387.75p | 375.00p | 382.30p | 79140 |
10/05/2010 | 390.00p | 399.74p | 376.20p | 381.50p | 91614 |
07/05/2010 | 381.30p | 392.70p | 370.20p | 379.80p | 124219 |
06/05/2010 | 385.80p | 392.10p | 378.50p | 387.00p | 148079 |
05/05/2010 | 388.90p | 395.70p | 378.49p | 383.10p | 849223 |
04/05/2010 | 400.60p | 402.40p | 379.80p | 379.80p | 123972 |
30/04/2010 | 389.40p | 398.60p | 388.50p | 389.00p | 93456 |
29/04/2010 | 391.40p | 393.30p | 383.60p | 387.40p | 189208 |
28/04/2010 | 394.30p | 395.00p | 367.40p | 381.50p | 287757 |
27/04/2010 | 435.00p | 435.00p | 397.20p | 397.20p | 403468 |
26/04/2010 | 411.00p | 432.10p | 407.90p | 432.10p | 241527 |
23/04/2010 | 401.90p | 412.00p | 397.82p | 409.50p | 164724 |
22/04/2010 | 400.30p | 408.80p | 396.30p | 396.30p | 153873 |
21/04/2010 | 409.90p | 409.90p | 394.80p | 396.10p | 42613 |
20/04/2010 | 393.40p | 405.00p | 393.40p | 403.80p | 66253 |
19/04/2010 | 404.50p | 404.50p | 388.60p | 394.80p | 31995 |
16/04/2010 | 381.80p | 400.00p | 381.80p | 396.00p | 481106 |
15/04/2010 | 389.90p | 401.10p | 389.90p | 400.40p | 50531 |
14/04/2010 | 396.20p | 400.80p | 389.50p | 395.00p | 153087 |
13/04/2010 | 400.80p | 405.30p | 388.90p | 388.90p | 74997 |
12/04/2010 | 407.80p | 409.10p | 395.90p | 401.20p | 92819 |
09/04/2010 | 394.80p | 405.30p | 387.90p | 405.30p | 166506 |
08/04/2010 | 389.20p | 393.90p | 375.30p | 393.90p | 132143 |
07/04/2010 | 381.40p | 394.00p | 380.70p | 394.00p | 290900 |
06/04/2010 | 373.20p | 384.50p | 373.20p | 378.70p | 116295 |
01/04/2010 | 366.70p | 374.50p | 365.00p | 371.00p | 169999 |
31/03/2010 | 367.60p | 372.50p | 365.60p | 369.40p | 535958 |
30/03/2010 | 376.60p | 376.60p | 365.80p | 365.80p | 426161 |
29/03/2010 | 368.00p | 373.20p | 365.00p | 370.00p | 65630 |
26/03/2010 | 368.00p | 373.90p | 365.00p | 371.40p | 190627 |
25/03/2010 | 366.90p | 366.90p | 362.50p | 365.00p | 272544 |
24/03/2010 | 366.40p | 369.90p | 359.00p | 363.40p | 65371 |
23/03/2010 | 368.00p | 368.00p | 356.20p | 363.00p | 227458 |
22/03/2010 | 375.00p | 375.00p | 361.60p | 365.00p | 179785 |
19/03/2010 | 371.00p | 376.50p | 362.00p | 364.10p | 604047 |
18/03/2010 | 383.00p | 384.20p | 371.00p | 375.50p | 67549 |
17/03/2010 | 393.00p | 393.00p | 379.90p | 380.00p | 151690 |
16/03/2010 | 385.00p | 385.00p | 376.30p | 382.50p | 40830 |
15/03/2010 | 385.20p | 386.90p | 376.20p | 380.00p | 285944 |
12/03/2010 | 382.40p | 382.40p | 372.20p | 376.30p | 92787 |
11/03/2010 | 378.20p | 381.20p | 373.00p | 379.20p | 166975 |
10/03/2010 | 383.70p | 383.90p | 375.00p | 376.40p | 110425 |
09/03/2010 | 382.60p | 383.00p | 369.70p | 380.50p | 92205 |
08/03/2010 | 380.00p | 380.00p | 377.60p | 379.20p | 193431 |
05/03/2010 | 381.10p | 384.10p | 371.10p | 380.00p | 222175 |
04/03/2010 | 389.40p | 389.40p | 374.00p | 377.10p | 144529 |
03/03/2010 | 390.00p | 390.00p | 375.30p | 379.00p | 202543 |
02/03/2010 | 381.70p | 384.00p | 378.00p | 380.00p | 425982 |
01/03/2010 | 390.10p | 390.10p | 379.30p | 380.00p | 467643 |
26/02/2010 | 394.00p | 396.00p | 375.10p | 384.50p | 1355887 |
25/02/2010 | 389.00p | 402.00p | 379.20p | 387.70p | 398547 |
24/02/2010 | 387.90p | 388.48p | 372.00p | 375.00p | 76525 |
23/02/2010 | 374.90p | 387.10p | 373.18p | 385.80p | 101361 |
22/02/2010 | 386.00p | 389.50p | 371.00p | 381.70p | 43463 |
19/02/2010 | 381.40p | 383.60p | 378.20p | 379.10p | 54033 |
18/02/2010 | 391.00p | 393.60p | 377.00p | 381.40p | 288047 |
17/02/2010 | 386.00p | 386.10p | 375.60p | 377.50p | 234177 |
16/02/2010 | 387.10p | 387.51p | 371.90p | 375.90p | 303101 |
15/02/2010 | 380.60p | 380.60p | 370.00p | 370.00p | 63056 |
12/02/2010 | 372.70p | 374.00p | 370.00p | 373.30p | 118307 |
11/02/2010 | 370.00p | 374.50p | 366.06p | 370.00p | 1161946 |
10/02/2010 | 366.80p | 373.10p | 365.50p | 370.00p | 584454 |
09/02/2010 | 360.00p | 372.50p | 360.00p | 369.20p | 48738 |
08/02/2010 | 376.90p | 378.70p | 361.30p | 370.40p | 135080 |
05/02/2010 | 345.50p | 375.30p | 345.50p | 359.00p | 158502 |
04/02/2010 | 383.20p | 383.20p | 359.00p | 363.50p | 137155 |
03/02/2010 | 383.90p | 391.30p | 375.00p | 382.60p | 135244 |
02/02/2010 | 362.30p | 384.40p | 362.30p | 380.70p | 179724 |
01/02/2010 | 358.60p | 364.90p | 356.80p | 364.90p | 42351 |
29/01/2010 | 365.60p | 378.50p | 358.00p | 359.10p | 1175159 |
28/01/2010 | 368.80p | 368.90p | 356.10p | 361.00p | 67498 |
27/01/2010 | 359.00p | 362.50p | 350.06p | 360.00p | 197790 |
26/01/2010 | 346.10p | 353.00p | 343.80p | 353.00p | 36563 |
25/01/2010 | 352.00p | 353.50p | 344.50p | 348.50p | 108127 |
22/01/2010 | 351.00p | 360.10p | 340.70p | 345.00p | 111632 |
21/01/2010 | 366.00p | 366.00p | 353.70p | 354.60p | 43373 |
20/01/2010 | 361.30p | 372.90p | 361.30p | 363.50p | 157358 |
19/01/2010 | 360.00p | 370.80p | 355.40p | 365.70p | 231425 |
18/01/2010 | 371.00p | 371.00p | 360.60p | 361.80p | 67693 |
15/01/2010 | 365.40p | 369.90p | 356.32p | 360.00p | 251845 |
14/01/2010 | 366.90p | 372.00p | 351.20p | 361.00p | 1153021 |
13/01/2010 | 368.80p | 378.80p | 366.86p | 370.10p | 122409 |
12/01/2010 | 392.00p | 400.00p | 355.70p | 373.90p | 403080 |
11/01/2010 | 405.30p | 406.00p | 389.39p | 395.00p | 166575 |
08/01/2010 | 399.00p | 408.90p | 392.00p | 395.00p | 168617 |
07/01/2010 | 410.70p | 410.70p | 397.40p | 400.00p | 238447 |
06/01/2010 | 417.40p | 417.98p | 391.10p | 406.00p | 139706 |
05/01/2010 | 406.30p | 412.80p | 394.30p | 410.00p | 48578 |
*Close Price adjusted for both dividends and splits