Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2010 | 712.50p | 727.50p | 708.00p | 715.00p | 710970 |
06/10/2010 | 705.00p | 710.50p | 698.50p | 706.50p | 433745 |
05/10/2010 | 694.00p | 705.00p | 682.50p | 703.00p | 630890 |
04/10/2010 | 692.00p | 699.00p | 674.50p | 694.00p | 939129 |
01/10/2010 | 701.50p | 705.00p | 673.00p | 687.50p | 1606964 |
30/09/2010 | 724.50p | 724.50p | 665.50p | 688.50p | 745041 |
29/09/2010 | 708.00p | 726.50p | 708.00p | 719.00p | 424273 |
28/09/2010 | 713.50p | 726.00p | 710.00p | 711.50p | 414327 |
27/09/2010 | 707.00p | 720.00p | 697.10p | 719.00p | 293625 |
24/09/2010 | 700.00p | 703.50p | 688.50p | 701.50p | 632198 |
23/09/2010 | 729.00p | 732.00p | 658.00p | 702.00p | 1127766 |
22/09/2010 | 719.00p | 734.00p | 716.50p | 720.50p | 815075 |
21/09/2010 | 721.50p | 722.00p | 706.70p | 717.50p | 518103 |
20/09/2010 | 766.00p | 777.00p | 714.58p | 726.00p | 973870 |
17/09/2010 | 800.00p | 800.00p | 753.50p | 766.00p | 1072040 |
16/09/2010 | 800.00p | 800.00p | 793.03p | 799.00p | 65436 |
15/09/2010 | 800.00p | 807.00p | 792.00p | 801.00p | 192299 |
14/09/2010 | 798.50p | 801.00p | 787.00p | 800.00p | 99970 |
13/09/2010 | 800.00p | 803.50p | 793.50p | 796.50p | 124493 |
10/09/2010 | 792.00p | 807.00p | 773.00p | 802.00p | 147263 |
09/09/2010 | 801.00p | 804.00p | 793.50p | 800.00p | 111125 |
08/09/2010 | 806.50p | 809.00p | 793.50p | 800.00p | 144559 |
07/09/2010 | 800.00p | 805.50p | 794.50p | 800.00p | 205923 |
06/09/2010 | 804.00p | 804.00p | 794.00p | 800.00p | 156430 |
03/09/2010 | 813.00p | 813.00p | 795.00p | 797.00p | 140883 |
02/09/2010 | 806.00p | 806.00p | 798.00p | 802.50p | 184353 |
01/09/2010 | 767.00p | 807.00p | 767.00p | 804.50p | 519668 |
31/08/2010 | 768.50p | 776.50p | 760.50p | 765.00p | 202089 |
27/08/2010 | 777.50p | 781.00p | 753.00p | 770.00p | 291146 |
26/08/2010 | 737.00p | 785.00p | 730.00p | 777.00p | 725584 |
25/08/2010 | 720.00p | 740.00p | 717.00p | 734.50p | 235862 |
24/08/2010 | 717.00p | 729.00p | 717.00p | 729.00p | 292606 |
23/08/2010 | 725.50p | 731.00p | 720.00p | 723.00p | 71320 |
20/08/2010 | 723.50p | 733.50p | 722.00p | 726.00p | 46787 |
19/08/2010 | 723.50p | 738.00p | 718.00p | 728.00p | 103314 |
18/08/2010 | 715.00p | 726.50p | 715.00p | 724.00p | 78360 |
17/08/2010 | 718.00p | 727.00p | 716.00p | 727.00p | 101943 |
16/08/2010 | 720.00p | 723.50p | 712.00p | 723.50p | 154335 |
13/08/2010 | 712.00p | 719.50p | 710.50p | 719.50p | 83175 |
12/08/2010 | 718.50p | 727.00p | 711.00p | 715.00p | 198930 |
11/08/2010 | 722.50p | 730.00p | 715.00p | 721.00p | 112872 |
10/08/2010 | 719.50p | 721.50p | 715.00p | 719.00p | 145519 |
09/08/2010 | 721.50p | 722.00p | 710.00p | 718.00p | 149100 |
06/08/2010 | 719.50p | 727.00p | 713.00p | 721.00p | 79959 |
05/08/2010 | 718.00p | 729.50p | 716.00p | 727.00p | 69978 |
04/08/2010 | 723.50p | 728.38p | 717.00p | 718.50p | 73460 |
03/08/2010 | 716.00p | 723.00p | 716.00p | 721.50p | 112792 |
02/08/2010 | 719.50p | 723.00p | 716.00p | 719.50p | 254688 |
30/07/2010 | 720.50p | 720.50p | 710.00p | 716.00p | 110268 |
29/07/2010 | 727.50p | 728.50p | 719.50p | 720.00p | 58095 |
28/07/2010 | 725.00p | 725.00p | 718.00p | 724.00p | 107835 |
27/07/2010 | 736.00p | 736.00p | 718.00p | 718.50p | 219896 |
26/07/2010 | 736.00p | 746.00p | 729.00p | 732.00p | 154290 |
23/07/2010 | 732.50p | 733.50p | 722.50p | 731.50p | 339690 |
22/07/2010 | 727.50p | 733.50p | 716.50p | 732.50p | 163122 |
21/07/2010 | 732.50p | 738.50p | 719.00p | 727.00p | 119732 |
20/07/2010 | 736.50p | 739.50p | 716.00p | 726.00p | 189401 |
19/07/2010 | 728.50p | 738.88p | 723.00p | 730.50p | 159489 |
16/07/2010 | 726.50p | 730.00p | 721.00p | 726.00p | 212683 |
15/07/2010 | 723.50p | 728.00p | 719.00p | 720.50p | 137568 |
14/07/2010 | 725.00p | 729.00p | 713.00p | 723.00p | 166454 |
13/07/2010 | 713.00p | 725.00p | 709.50p | 720.50p | 188844 |
12/07/2010 | 719.00p | 722.00p | 713.00p | 715.00p | 110657 |
09/07/2010 | 713.50p | 727.50p | 710.00p | 725.00p | 301661 |
08/07/2010 | 711.50p | 719.50p | 699.50p | 712.00p | 159573 |
07/07/2010 | 689.50p | 715.00p | 688.50p | 715.00p | 241331 |
06/07/2010 | 695.50p | 704.50p | 691.00p | 698.00p | 176768 |
05/07/2010 | 688.00p | 693.00p | 683.00p | 688.00p | 105466 |
02/07/2010 | 689.50p | 697.50p | 688.00p | 689.00p | 99227 |
01/07/2010 | 702.00p | 717.50p | 685.00p | 692.00p | 208259 |
30/06/2010 | 705.00p | 719.00p | 705.00p | 713.50p | 283388 |
29/06/2010 | 697.50p | 713.50p | 697.50p | 707.00p | 202837 |
28/06/2010 | 702.00p | 713.50p | 700.00p | 710.00p | 165047 |
25/06/2010 | 700.00p | 723.00p | 700.00p | 706.00p | 299280 |
24/06/2010 | 698.00p | 704.00p | 693.50p | 701.50p | 217583 |
23/06/2010 | 703.00p | 703.00p | 689.00p | 691.00p | 142671 |
22/06/2010 | 674.50p | 694.50p | 674.50p | 691.00p | 214603 |
21/06/2010 | 673.00p | 690.00p | 673.00p | 683.00p | 191747 |
18/06/2010 | 675.00p | 679.50p | 663.00p | 674.50p | 538040 |
17/06/2010 | 691.00p | 691.50p | 675.00p | 675.00p | 230329 |
16/06/2010 | 701.50p | 701.50p | 686.50p | 689.50p | 133979 |
15/06/2010 | 690.00p | 699.00p | 689.00p | 695.00p | 113149 |
14/06/2010 | 696.50p | 700.00p | 692.00p | 699.00p | 115199 |
11/06/2010 | 688.00p | 699.50p | 688.00p | 699.50p | 123071 |
10/06/2010 | 680.00p | 695.50p | 675.00p | 694.50p | 252322 |
09/06/2010 | 689.00p | 689.00p | 680.00p | 685.00p | 249478 |
08/06/2010 | 698.00p | 698.00p | 680.00p | 680.00p | 201511 |
07/06/2010 | 692.50p | 701.00p | 681.50p | 689.00p | 248996 |
04/06/2010 | 705.00p | 708.00p | 685.50p | 690.00p | 198761 |
03/06/2010 | 692.00p | 701.50p | 688.00p | 699.00p | 257743 |
02/06/2010 | 692.00p | 692.00p | 684.50p | 688.00p | 469659 |
01/06/2010 | 679.00p | 699.00p | 668.50p | 698.00p | 276968 |
28/05/2010 | 670.50p | 685.00p | 666.50p | 673.00p | 180194 |
27/05/2010 | 678.50p | 687.00p | 669.50p | 670.00p | 220960 |
26/05/2010 | 660.00p | 681.00p | 660.00p | 677.50p | 227752 |
25/05/2010 | 656.00p | 670.00p | 655.00p | 658.50p | 222261 |
24/05/2010 | 671.00p | 672.00p | 660.00p | 662.00p | 222911 |
21/05/2010 | 682.50p | 689.00p | 661.00p | 674.00p | 310784 |
20/05/2010 | 674.50p | 680.00p | 674.50p | 680.00p | 236143 |
19/05/2010 | 682.50p | 682.50p | 652.50p | 670.00p | 292539 |
18/05/2010 | 683.50p | 690.00p | 671.00p | 684.00p | 275381 |
17/05/2010 | 684.00p | 687.00p | 664.50p | 676.00p | 270198 |
14/05/2010 | 706.50p | 730.00p | 675.00p | 684.50p | 457496 |
13/05/2010 | 651.00p | 696.50p | 651.00p | 695.00p | 483986 |
12/05/2010 | 650.00p | 663.00p | 645.50p | 660.50p | 170457 |
11/05/2010 | 638.50p | 649.00p | 627.42p | 648.00p | 136475 |
10/05/2010 | 648.50p | 648.50p | 634.00p | 645.00p | 170419 |
07/05/2010 | 635.00p | 649.00p | 630.00p | 630.00p | 301711 |
06/05/2010 | 635.50p | 649.50p | 634.50p | 648.00p | 203700 |
05/05/2010 | 652.00p | 652.00p | 630.00p | 639.50p | 334182 |
04/05/2010 | 636.50p | 654.00p | 634.00p | 648.00p | 421999 |
30/04/2010 | 635.50p | 638.00p | 629.50p | 630.00p | 80745 |
29/04/2010 | 640.00p | 642.00p | 625.00p | 633.00p | 176683 |
28/04/2010 | 630.00p | 638.00p | 625.50p | 637.00p | 121673 |
27/04/2010 | 630.00p | 647.00p | 630.00p | 639.00p | 388179 |
26/04/2010 | 631.50p | 642.50p | 627.50p | 637.00p | 235131 |
23/04/2010 | 637.00p | 639.00p | 627.00p | 630.00p | 267942 |
22/04/2010 | 647.50p | 647.50p | 629.00p | 633.50p | 153192 |
21/04/2010 | 643.50p | 649.00p | 643.50p | 645.00p | 141363 |
20/04/2010 | 643.00p | 650.00p | 643.00p | 649.00p | 190004 |
19/04/2010 | 644.00p | 644.00p | 634.75p | 640.00p | 130737 |
16/04/2010 | 647.00p | 647.00p | 634.00p | 640.00p | 147326 |
15/04/2010 | 650.00p | 650.00p | 636.50p | 646.00p | 368919 |
14/04/2010 | 650.00p | 650.00p | 632.86p | 644.00p | 226602 |
13/04/2010 | 630.00p | 646.00p | 630.00p | 642.50p | 287590 |
12/04/2010 | 643.50p | 646.50p | 630.50p | 630.50p | 159529 |
09/04/2010 | 633.50p | 637.50p | 628.50p | 634.00p | 163170 |
08/04/2010 | 659.00p | 659.00p | 630.00p | 632.00p | 439812 |
07/04/2010 | 659.50p | 659.50p | 642.50p | 650.00p | 869224 |
06/04/2010 | 666.50p | 667.50p | 637.00p | 643.50p | 352217 |
01/04/2010 | 634.50p | 640.00p | 625.50p | 635.00p | 189564 |
31/03/2010 | 634.00p | 636.50p | 619.00p | 632.00p | 313468 |
30/03/2010 | 627.50p | 635.00p | 615.00p | 632.00p | 308559 |
29/03/2010 | 628.00p | 632.50p | 618.50p | 630.00p | 363511 |
26/03/2010 | 639.00p | 639.00p | 610.00p | 628.00p | 713666 |
25/03/2010 | 614.00p | 639.50p | 614.00p | 624.50p | 442790 |
24/03/2010 | 610.50p | 620.00p | 605.00p | 617.50p | 129547 |
23/03/2010 | 614.00p | 626.50p | 599.50p | 613.00p | 384589 |
22/03/2010 | 591.50p | 605.00p | 585.00p | 599.50p | 104063 |
19/03/2010 | 610.50p | 610.50p | 580.00p | 589.00p | 605452 |
18/03/2010 | 579.00p | 611.50p | 577.50p | 606.00p | 364872 |
17/03/2010 | 589.50p | 589.50p | 565.50p | 580.00p | 260790 |
16/03/2010 | 595.00p | 595.00p | 580.00p | 595.00p | 128239 |
15/03/2010 | 592.00p | 594.00p | 588.00p | 591.00p | 121850 |
12/03/2010 | 595.00p | 595.00p | 585.50p | 591.50p | 94451 |
11/03/2010 | 592.50p | 592.50p | 582.00p | 586.00p | 69489 |
10/03/2010 | 586.50p | 594.50p | 585.00p | 593.00p | 68128 |
09/03/2010 | 584.50p | 590.50p | 579.50p | 581.00p | 90133 |
08/03/2010 | 593.00p | 599.00p | 574.00p | 588.50p | 121454 |
05/03/2010 | 586.00p | 587.50p | 571.50p | 576.00p | 103374 |
04/03/2010 | 574.50p | 598.00p | 572.00p | 589.00p | 270936 |
03/03/2010 | 575.00p | 575.00p | 567.00p | 572.00p | 97823 |
02/03/2010 | 570.00p | 575.00p | 559.50p | 575.00p | 194689 |
01/03/2010 | 550.00p | 569.50p | 537.39p | 564.50p | 282081 |
26/02/2010 | 553.00p | 553.00p | 547.00p | 550.00p | 225193 |
25/02/2010 | 548.00p | 548.00p | 538.00p | 541.50p | 146324 |
24/02/2010 | 551.50p | 555.00p | 543.00p | 546.00p | 41039 |
23/02/2010 | 549.50p | 550.00p | 541.50p | 545.50p | 81318 |
22/02/2010 | 542.50p | 546.50p | 533.00p | 545.50p | 275939 |
19/02/2010 | 543.00p | 550.00p | 541.00p | 544.50p | 151172 |
18/02/2010 | 552.00p | 553.00p | 548.50p | 550.00p | 79105 |
17/02/2010 | 540.00p | 550.50p | 533.00p | 550.50p | 88458 |
16/02/2010 | 552.50p | 557.00p | 543.00p | 548.00p | 146097 |
15/02/2010 | 548.00p | 554.50p | 542.00p | 552.00p | 120028 |
12/02/2010 | 565.00p | 565.00p | 543.50p | 550.50p | 151721 |
11/02/2010 | 531.50p | 556.50p | 531.50p | 552.00p | 207808 |
10/02/2010 | 528.50p | 532.50p | 523.00p | 525.00p | 355409 |
09/02/2010 | 541.00p | 544.00p | 525.00p | 528.00p | 205677 |
08/02/2010 | 544.00p | 553.50p | 535.00p | 539.00p | 163480 |
05/02/2010 | 548.00p | 548.00p | 530.50p | 537.00p | 154248 |
04/02/2010 | 546.50p | 554.50p | 543.50p | 549.00p | 90911 |
03/02/2010 | 565.50p | 565.50p | 556.00p | 558.00p | 169700 |
02/02/2010 | 555.50p | 569.50p | 547.50p | 560.00p | 302568 |
01/02/2010 | 549.50p | 552.50p | 543.00p | 549.50p | 91460 |
29/01/2010 | 555.50p | 560.00p | 547.00p | 547.50p | 173983 |
28/01/2010 | 550.50p | 557.00p | 549.50p | 550.00p | 152345 |
27/01/2010 | 560.50p | 562.50p | 545.50p | 550.00p | 520334 |
26/01/2010 | 543.50p | 562.50p | 542.00p | 556.50p | 488978 |
25/01/2010 | 563.00p | 563.00p | 550.00p | 553.00p | 457180 |
22/01/2010 | 544.50p | 569.50p | 544.50p | 562.50p | 397496 |
21/01/2010 | 533.00p | 552.50p | 531.43p | 548.00p | 224502 |
20/01/2010 | 536.50p | 554.50p | 518.00p | 537.50p | 466042 |
19/01/2010 | 517.50p | 538.50p | 515.00p | 537.50p | 247349 |
18/01/2010 | 517.50p | 523.00p | 515.50p | 516.00p | 120733 |
15/01/2010 | 524.00p | 525.50p | 516.50p | 522.50p | 136825 |
14/01/2010 | 520.00p | 525.00p | 516.00p | 523.00p | 285569 |
13/01/2010 | 514.50p | 522.00p | 510.00p | 520.50p | 246719 |
12/01/2010 | 522.00p | 522.00p | 515.00p | 519.00p | 180482 |
11/01/2010 | 520.00p | 525.00p | 513.50p | 519.50p | 120558 |
08/01/2010 | 516.00p | 523.50p | 514.00p | 519.00p | 187753 |
07/01/2010 | 519.00p | 521.00p | 513.50p | 516.00p | 101377 |
06/01/2010 | 518.00p | 518.00p | 510.00p | 514.00p | 130725 |
05/01/2010 | 527.00p | 527.00p | 509.00p | 516.00p | 223231 |
04/01/2010 | 514.00p | 530.00p | 514.00p | 516.50p | 231462 |
31/12/2009 | 520.50p | 520.50p | 508.00p | 510.00p | 53270 |
30/12/2009 | 514.50p | 517.00p | 505.00p | 516.00p | 38643 |
29/12/2009 | 503.00p | 520.00p | 503.00p | 518.00p | 30515 |
24/12/2009 | 508.50p | 513.50p | 508.50p | 512.00p | 8241 |
23/12/2009 | 510.00p | 518.00p | 510.00p | 513.00p | 57902 |
22/12/2009 | 507.50p | 519.50p | 502.50p | 518.00p | 72052 |
*Close Price adjusted for both dividends and splits