Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2010 | 462.20p | 465.00p | 429.00p | 452.00p | 14737173 |
06/10/2010 | 464.00p | 470.90p | 463.90p | 470.90p | 62898 |
05/10/2010 | 453.70p | 464.00p | 453.00p | 461.50p | 80387 |
04/10/2010 | 457.20p | 458.00p | 451.60p | 453.00p | 39496 |
01/10/2010 | 444.30p | 457.30p | 443.30p | 455.60p | 123488 |
30/09/2010 | 440.70p | 447.00p | 438.70p | 440.00p | 42455 |
29/09/2010 | 443.30p | 451.00p | 440.60p | 444.70p | 99758 |
28/09/2010 | 435.00p | 443.30p | 434.00p | 441.10p | 235867 |
27/09/2010 | 442.20p | 442.20p | 435.00p | 435.00p | 65394 |
24/09/2010 | 440.50p | 440.50p | 431.00p | 437.00p | 320011 |
23/09/2010 | 441.00p | 442.80p | 431.30p | 440.00p | 100886 |
22/09/2010 | 448.60p | 448.60p | 431.05p | 440.00p | 128870 |
21/09/2010 | 448.30p | 448.30p | 440.00p | 442.00p | 131650 |
20/09/2010 | 460.00p | 465.00p | 444.60p | 447.30p | 217553 |
17/09/2010 | 457.30p | 478.00p | 457.20p | 461.50p | 686260 |
16/09/2010 | 437.10p | 461.00p | 436.60p | 457.30p | 242272 |
15/09/2010 | 427.40p | 439.20p | 421.30p | 437.10p | 270749 |
14/09/2010 | 422.90p | 426.50p | 418.33p | 426.00p | 181300 |
13/09/2010 | 414.90p | 421.90p | 412.73p | 420.90p | 187809 |
10/09/2010 | 395.10p | 416.20p | 395.10p | 416.00p | 206409 |
09/09/2010 | 391.00p | 403.70p | 388.70p | 400.10p | 134585 |
08/09/2010 | 390.00p | 390.00p | 382.70p | 387.70p | 293800 |
07/09/2010 | 390.00p | 390.00p | 384.00p | 386.00p | 90708 |
06/09/2010 | 390.00p | 390.00p | 387.00p | 387.00p | 90800 |
03/09/2010 | 390.00p | 391.00p | 389.00p | 390.00p | 331415 |
02/09/2010 | 391.00p | 391.00p | 387.40p | 390.00p | 174020 |
01/09/2010 | 399.90p | 399.90p | 386.90p | 390.00p | 404431 |
31/08/2010 | 394.00p | 394.00p | 389.10p | 389.10p | 78206 |
27/08/2010 | 390.00p | 393.00p | 390.00p | 390.00p | 69715 |
26/08/2010 | 397.50p | 397.50p | 391.90p | 392.00p | 193246 |
25/08/2010 | 402.90p | 402.90p | 392.00p | 392.00p | 761052 |
24/08/2010 | 399.30p | 401.20p | 396.70p | 401.20p | 36772 |
23/08/2010 | 394.70p | 401.50p | 393.00p | 400.00p | 127765 |
20/08/2010 | 398.00p | 398.00p | 393.70p | 395.00p | 58811 |
19/08/2010 | 405.00p | 406.30p | 394.00p | 394.00p | 460283 |
18/08/2010 | 400.30p | 407.00p | 400.00p | 402.60p | 119055 |
17/08/2010 | 399.40p | 408.40p | 395.00p | 403.80p | 157739 |
16/08/2010 | 375.20p | 404.00p | 375.20p | 404.00p | 133488 |
13/08/2010 | 384.90p | 384.90p | 377.70p | 382.00p | 73517 |
12/08/2010 | 376.50p | 384.80p | 373.53p | 383.40p | 118323 |
11/08/2010 | 376.90p | 379.70p | 373.00p | 376.90p | 85329 |
10/08/2010 | 370.40p | 376.70p | 370.40p | 376.70p | 91218 |
09/08/2010 | 370.40p | 374.90p | 367.80p | 374.90p | 42860 |
06/08/2010 | 375.00p | 375.00p | 368.66p | 371.00p | 88607 |
05/08/2010 | 365.60p | 373.40p | 365.60p | 372.80p | 209221 |
04/08/2010 | 371.80p | 373.40p | 366.41p | 369.30p | 49952 |
03/08/2010 | 372.10p | 374.60p | 367.20p | 370.60p | 62862 |
02/08/2010 | 366.30p | 371.30p | 365.80p | 371.30p | 71009 |
30/07/2010 | 362.40p | 365.00p | 360.80p | 362.50p | 136765 |
29/07/2010 | 359.60p | 365.00p | 359.60p | 364.90p | 63107 |
28/07/2010 | 359.30p | 362.00p | 355.10p | 360.60p | 57323 |
27/07/2010 | 359.60p | 360.10p | 356.40p | 359.00p | 47304 |
26/07/2010 | 362.40p | 362.40p | 355.20p | 355.40p | 39163 |
23/07/2010 | 353.90p | 362.07p | 350.00p | 358.50p | 172599 |
22/07/2010 | 335.00p | 354.90p | 334.70p | 353.10p | 283601 |
21/07/2010 | 327.00p | 336.10p | 325.19p | 336.00p | 364220 |
20/07/2010 | 331.40p | 331.80p | 322.30p | 325.10p | 327078 |
19/07/2010 | 331.20p | 337.50p | 326.80p | 326.80p | 89167 |
16/07/2010 | 341.20p | 341.40p | 332.00p | 332.00p | 49625 |
15/07/2010 | 340.50p | 343.30p | 335.10p | 337.30p | 104588 |
14/07/2010 | 341.00p | 346.50p | 337.50p | 339.00p | 177349 |
13/07/2010 | 333.20p | 340.90p | 333.20p | 340.90p | 305365 |
12/07/2010 | 335.40p | 339.40p | 329.80p | 334.00p | 227388 |
09/07/2010 | 336.00p | 337.10p | 331.50p | 332.00p | 102978 |
08/07/2010 | 323.70p | 335.00p | 323.70p | 335.00p | 403296 |
07/07/2010 | 327.30p | 329.58p | 323.90p | 325.50p | 260081 |
06/07/2010 | 316.50p | 332.90p | 316.50p | 332.40p | 177412 |
05/07/2010 | 324.00p | 324.70p | 317.40p | 317.40p | 154635 |
02/07/2010 | 327.20p | 334.71p | 323.50p | 324.10p | 159600 |
01/07/2010 | 332.90p | 339.30p | 326.40p | 326.40p | 96851 |
30/06/2010 | 331.80p | 341.00p | 331.80p | 338.40p | 757382 |
29/06/2010 | 335.30p | 342.10p | 333.40p | 334.80p | 72128 |
28/06/2010 | 338.70p | 342.33p | 335.38p | 341.50p | 40198 |
25/06/2010 | 344.30p | 345.70p | 337.90p | 338.50p | 1050665 |
24/06/2010 | 345.00p | 350.10p | 340.00p | 342.30p | 1361810 |
23/06/2010 | 342.50p | 346.20p | 339.70p | 342.90p | 93329 |
22/06/2010 | 349.90p | 349.90p | 342.40p | 348.90p | 303112 |
21/06/2010 | 356.20p | 356.20p | 345.77p | 349.90p | 345390 |
18/06/2010 | 340.90p | 357.10p | 339.46p | 350.00p | 1177528 |
17/06/2010 | 343.10p | 349.72p | 339.44p | 342.00p | 316560 |
16/06/2010 | 345.10p | 350.91p | 340.00p | 347.20p | 4958868 |
15/06/2010 | 348.00p | 351.20p | 344.30p | 346.60p | 170851 |
14/06/2010 | 349.20p | 359.10p | 346.75p | 349.90p | 195616 |
11/06/2010 | 355.90p | 360.40p | 348.21p | 354.50p | 400925 |
10/06/2010 | 345.70p | 358.00p | 345.70p | 358.00p | 192913 |
09/06/2010 | 356.10p | 359.09p | 348.00p | 355.70p | 272213 |
08/06/2010 | 355.60p | 359.00p | 346.40p | 355.00p | 287963 |
07/06/2010 | 361.00p | 361.00p | 349.89p | 355.00p | 273880 |
04/06/2010 | 357.10p | 360.90p | 356.17p | 360.00p | 82162 |
03/06/2010 | 343.10p | 370.00p | 343.10p | 357.70p | 142860 |
02/06/2010 | 340.00p | 348.00p | 337.10p | 346.30p | 101231 |
01/06/2010 | 341.40p | 347.50p | 337.58p | 344.40p | 277591 |
28/05/2010 | 345.00p | 349.56p | 340.40p | 344.20p | 146275 |
27/05/2010 | 337.60p | 345.70p | 336.70p | 345.70p | 116078 |
26/05/2010 | 330.10p | 340.23p | 330.10p | 335.90p | 193444 |
25/05/2010 | 333.80p | 333.80p | 316.00p | 329.90p | 232280 |
24/05/2010 | 326.00p | 336.00p | 326.00p | 334.50p | 141633 |
21/05/2010 | 331.50p | 348.64p | 319.38p | 321.40p | 217612 |
20/05/2010 | 338.70p | 342.80p | 331.00p | 332.50p | 307255 |
19/05/2010 | 348.40p | 353.20p | 336.00p | 340.00p | 181284 |
18/05/2010 | 353.30p | 358.00p | 345.80p | 355.50p | 65380 |
17/05/2010 | 349.80p | 354.46p | 345.93p | 348.00p | 111151 |
14/05/2010 | 356.40p | 358.00p | 350.26p | 358.00p | 149796 |
13/05/2010 | 358.00p | 365.00p | 356.10p | 362.60p | 90679 |
12/05/2010 | 346.50p | 357.05p | 345.00p | 355.20p | 88802 |
11/05/2010 | 351.30p | 355.00p | 345.10p | 347.80p | 73801 |
10/05/2010 | 349.50p | 359.69p | 346.35p | 354.00p | 380658 |
07/05/2010 | 341.00p | 344.90p | 328.50p | 340.00p | 346351 |
06/05/2010 | 363.90p | 363.90p | 342.70p | 343.00p | 453973 |
05/05/2010 | 367.30p | 367.30p | 356.00p | 362.00p | 268333 |
04/05/2010 | 355.00p | 370.00p | 354.30p | 363.60p | 198709 |
30/04/2010 | 358.20p | 360.60p | 346.70p | 354.00p | 185914 |
29/04/2010 | 365.50p | 365.50p | 354.40p | 356.70p | 172457 |
28/04/2010 | 375.50p | 377.90p | 362.90p | 362.90p | 230429 |
27/04/2010 | 365.00p | 379.50p | 360.00p | 371.40p | 431055 |
26/04/2010 | 381.00p | 383.70p | 370.10p | 373.30p | 148845 |
23/04/2010 | 370.00p | 381.50p | 368.30p | 381.00p | 243237 |
22/04/2010 | 367.00p | 374.90p | 365.60p | 373.30p | 105647 |
21/04/2010 | 374.80p | 374.80p | 365.70p | 370.30p | 207235 |
20/04/2010 | 373.00p | 376.50p | 371.50p | 375.70p | 230005 |
19/04/2010 | 373.50p | 373.50p | 372.50p | 372.80p | 131446 |
16/04/2010 | 365.00p | 387.00p | 365.00p | 373.50p | 235827 |
15/04/2010 | 360.00p | 362.51p | 357.80p | 362.50p | 99679 |
14/04/2010 | 359.00p | 360.70p | 355.70p | 360.00p | 120979 |
13/04/2010 | 359.40p | 360.80p | 353.36p | 359.00p | 171003 |
12/04/2010 | 364.70p | 364.70p | 359.10p | 360.00p | 281424 |
09/04/2010 | 358.00p | 364.00p | 357.52p | 361.00p | 283862 |
08/04/2010 | 346.60p | 358.00p | 344.90p | 358.00p | 174908 |
07/04/2010 | 349.00p | 351.00p | 343.00p | 351.00p | 137027 |
06/04/2010 | 330.00p | 348.30p | 328.10p | 347.10p | 175337 |
01/04/2010 | 325.00p | 330.00p | 321.07p | 330.00p | 164582 |
31/03/2010 | 335.10p | 339.80p | 315.30p | 327.00p | 300791 |
30/03/2010 | 337.30p | 339.90p | 331.04p | 336.00p | 65603 |
29/03/2010 | 342.00p | 344.96p | 332.80p | 339.10p | 83874 |
26/03/2010 | 336.40p | 341.50p | 335.80p | 341.10p | 60524 |
25/03/2010 | 328.40p | 336.50p | 328.30p | 336.40p | 108936 |
24/03/2010 | 340.00p | 344.60p | 330.00p | 332.60p | 205318 |
23/03/2010 | 350.00p | 350.00p | 340.20p | 340.20p | 183468 |
22/03/2010 | 349.90p | 350.00p | 343.90p | 349.10p | 66144 |
19/03/2010 | 348.00p | 354.40p | 345.00p | 347.80p | 742896 |
18/03/2010 | 348.00p | 349.00p | 344.70p | 347.00p | 120168 |
17/03/2010 | 345.00p | 348.10p | 343.00p | 346.90p | 80689 |
16/03/2010 | 345.00p | 347.50p | 343.00p | 343.00p | 140006 |
15/03/2010 | 345.00p | 350.00p | 342.00p | 346.00p | 324002 |
12/03/2010 | 341.00p | 344.40p | 339.40p | 341.90p | 102562 |
11/03/2010 | 343.70p | 344.10p | 342.00p | 343.50p | 129574 |
10/03/2010 | 340.00p | 344.50p | 337.10p | 344.10p | 190110 |
09/03/2010 | 350.10p | 353.73p | 347.60p | 349.00p | 127774 |
08/03/2010 | 345.00p | 352.23p | 345.00p | 350.10p | 82405 |
05/03/2010 | 344.90p | 354.90p | 340.00p | 347.90p | 148334 |
04/03/2010 | 329.10p | 343.60p | 329.10p | 343.50p | 401883 |
03/03/2010 | 339.40p | 340.00p | 330.05p | 339.30p | 766343 |
02/03/2010 | 326.40p | 339.00p | 324.00p | 339.00p | 190362 |
01/03/2010 | 324.40p | 328.40p | 319.20p | 328.00p | 188354 |
26/02/2010 | 317.90p | 322.00p | 316.10p | 321.50p | 112503 |
25/02/2010 | 317.20p | 323.50p | 314.00p | 315.70p | 329738 |
24/02/2010 | 312.00p | 320.00p | 301.00p | 317.00p | 816875 |
23/02/2010 | 320.00p | 322.00p | 309.20p | 311.50p | 183941 |
22/02/2010 | 340.50p | 343.90p | 317.30p | 319.80p | 289426 |
19/02/2010 | 334.00p | 343.30p | 334.00p | 336.00p | 190506 |
18/02/2010 | 331.00p | 345.71p | 331.00p | 336.80p | 202455 |
17/02/2010 | 334.00p | 335.50p | 329.40p | 335.50p | 135775 |
16/02/2010 | 324.10p | 333.50p | 320.50p | 333.50p | 609220 |
15/02/2010 | 322.20p | 327.00p | 314.30p | 326.00p | 371071 |
12/02/2010 | 311.60p | 321.70p | 311.31p | 320.00p | 404500 |
11/02/2010 | 301.90p | 312.80p | 300.60p | 312.80p | 379284 |
10/02/2010 | 295.00p | 297.20p | 290.26p | 295.50p | 396883 |
09/02/2010 | 280.00p | 292.00p | 279.08p | 291.80p | 62070 |
08/02/2010 | 280.90p | 285.20p | 278.00p | 280.00p | 87373 |
05/02/2010 | 281.30p | 283.60p | 275.60p | 276.50p | 252257 |
04/02/2010 | 296.80p | 296.80p | 280.40p | 285.00p | 137232 |
03/02/2010 | 299.80p | 299.80p | 290.00p | 294.00p | 281659 |
02/02/2010 | 297.80p | 299.00p | 291.06p | 298.50p | 113877 |
01/02/2010 | 290.20p | 295.80p | 290.20p | 295.80p | 172859 |
29/01/2010 | 296.10p | 297.70p | 290.10p | 292.00p | 262319 |
28/01/2010 | 290.80p | 297.15p | 290.80p | 292.00p | 43333 |
27/01/2010 | 291.00p | 292.70p | 290.50p | 292.00p | 147488 |
26/01/2010 | 290.10p | 292.05p | 288.00p | 292.00p | 173151 |
25/01/2010 | 292.00p | 295.33p | 290.00p | 291.50p | 82782 |
22/01/2010 | 294.90p | 294.90p | 291.00p | 292.00p | 82914 |
21/01/2010 | 289.00p | 296.10p | 288.30p | 296.10p | 141115 |
20/01/2010 | 290.50p | 292.90p | 288.60p | 290.00p | 60411 |
19/01/2010 | 283.00p | 290.00p | 282.10p | 290.00p | 264833 |
18/01/2010 | 285.50p | 289.74p | 284.50p | 284.50p | 119485 |
15/01/2010 | 286.70p | 290.30p | 283.10p | 287.70p | 184299 |
14/01/2010 | 298.60p | 301.42p | 284.10p | 284.10p | 151835 |
13/01/2010 | 310.00p | 310.00p | 295.00p | 295.00p | 96305 |
12/01/2010 | 315.00p | 315.00p | 305.00p | 306.00p | 180585 |
11/01/2010 | 313.10p | 314.90p | 308.00p | 311.80p | 139878 |
08/01/2010 | 313.90p | 313.90p | 307.90p | 308.00p | 154460 |
07/01/2010 | 312.40p | 314.30p | 307.20p | 308.00p | 173051 |
06/01/2010 | 313.00p | 313.00p | 306.10p | 312.00p | 109646 |
05/01/2010 | 296.00p | 312.40p | 296.00p | 312.40p | 397845 |
04/01/2010 | 294.30p | 300.60p | 290.19p | 300.60p | 98791 |
31/12/2009 | 290.00p | 298.00p | 290.00p | 294.90p | 46786 |
30/12/2009 | 293.30p | 294.00p | 290.18p | 294.00p | 46456 |
29/12/2009 | 290.00p | 293.60p | 288.50p | 290.10p | 47933 |
24/12/2009 | 295.00p | 296.38p | 285.00p | 285.00p | 53262 |
23/12/2009 | 298.00p | 298.50p | 295.00p | 295.00p | 72812 |
22/12/2009 | 290.00p | 298.20p | 290.00p | 298.20p | 154175 |
*Close Price adjusted for both dividends and splits