Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2010 | 620.50p | 629.00p | 602.98p | 607.50p | 148959 |
27/09/2010 | 629.00p | 635.50p | 612.00p | 618.00p | 35796 |
24/09/2010 | 600.00p | 624.00p | 600.00p | 617.00p | 17727 |
23/09/2010 | 611.00p | 626.50p | 611.00p | 614.50p | 62127 |
22/09/2010 | 638.50p | 638.50p | 606.25p | 626.00p | 39551 |
21/09/2010 | 586.00p | 612.50p | 586.00p | 611.50p | 46862 |
20/09/2010 | 595.50p | 612.00p | 592.50p | 611.50p | 50189 |
17/09/2010 | 609.00p | 621.00p | 598.00p | 603.00p | 182770 |
16/09/2010 | 645.00p | 645.00p | 619.00p | 621.50p | 59819 |
15/09/2010 | 640.00p | 640.00p | 617.50p | 640.00p | 22123 |
14/09/2010 | 630.50p | 647.00p | 630.50p | 637.50p | 121412 |
13/09/2010 | 620.00p | 653.00p | 620.00p | 646.00p | 78235 |
10/09/2010 | 593.50p | 625.02p | 591.73p | 618.00p | 58194 |
09/09/2010 | 608.00p | 613.50p | 583.00p | 607.50p | 34324 |
08/09/2010 | 611.00p | 611.50p | 578.50p | 583.50p | 15632 |
07/09/2010 | 581.00p | 586.00p | 573.50p | 584.00p | 62896 |
06/09/2010 | 579.50p | 588.50p | 576.32p | 587.50p | 11908 |
03/09/2010 | 559.50p | 585.00p | 559.50p | 579.50p | 89789 |
02/09/2010 | 592.00p | 592.00p | 572.00p | 583.50p | 100573 |
01/09/2010 | 570.00p | 592.50p | 562.00p | 575.00p | 91941 |
31/08/2010 | 590.00p | 590.00p | 556.25p | 571.50p | 134222 |
27/08/2010 | 562.00p | 584.50p | 555.19p | 568.50p | 17786 |
26/08/2010 | 561.50p | 564.00p | 551.00p | 558.00p | 66813 |
25/08/2010 | 588.00p | 588.00p | 565.00p | 565.00p | 85334 |
24/08/2010 | 599.50p | 599.50p | 562.50p | 570.50p | 113002 |
23/08/2010 | 601.50p | 611.00p | 587.00p | 596.00p | 30705 |
20/08/2010 | 601.50p | 601.50p | 588.50p | 595.00p | 33057 |
19/08/2010 | 609.00p | 609.00p | 589.84p | 592.00p | 34433 |
18/08/2010 | 609.50p | 622.83p | 591.50p | 595.50p | 26147 |
17/08/2010 | 600.50p | 605.00p | 593.00p | 598.50p | 71639 |
16/08/2010 | 601.00p | 608.00p | 594.50p | 599.00p | 33618 |
13/08/2010 | 586.00p | 612.00p | 586.00p | 600.00p | 38602 |
12/08/2010 | 599.00p | 605.00p | 587.50p | 605.00p | 78327 |
11/08/2010 | 612.00p | 624.50p | 601.00p | 608.00p | 87498 |
10/08/2010 | 628.00p | 630.00p | 604.50p | 618.00p | 303678 |
09/08/2010 | 615.50p | 635.50p | 615.50p | 635.00p | 52237 |
06/08/2010 | 622.00p | 634.50p | 615.00p | 620.50p | 74100 |
05/08/2010 | 601.50p | 633.00p | 601.50p | 625.00p | 95341 |
04/08/2010 | 597.50p | 609.00p | 581.50p | 606.50p | 92527 |
03/08/2010 | 570.00p | 586.00p | 564.00p | 582.00p | 95756 |
02/08/2010 | 566.50p | 578.59p | 530.61p | 573.00p | 64420 |
30/07/2010 | 552.00p | 554.00p | 545.00p | 549.00p | 31464 |
29/07/2010 | 557.50p | 557.50p | 533.75p | 551.00p | 34943 |
28/07/2010 | 550.00p | 553.50p | 532.50p | 545.00p | 64844 |
27/07/2010 | 548.00p | 555.50p | 547.00p | 549.00p | 68332 |
26/07/2010 | 545.50p | 551.50p | 537.50p | 542.00p | 66298 |
23/07/2010 | 531.00p | 544.00p | 528.21p | 538.50p | 74933 |
22/07/2010 | 525.00p | 535.00p | 525.00p | 530.00p | 123403 |
21/07/2010 | 535.50p | 547.00p | 524.88p | 530.00p | 77611 |
20/07/2010 | 537.00p | 540.50p | 524.50p | 532.00p | 69357 |
19/07/2010 | 540.00p | 553.50p | 530.00p | 530.00p | 86339 |
16/07/2010 | 560.00p | 560.00p | 542.50p | 544.50p | 30787 |
15/07/2010 | 559.50p | 563.92p | 543.00p | 544.50p | 27347 |
14/07/2010 | 543.00p | 553.50p | 538.00p | 551.50p | 131621 |
13/07/2010 | 533.50p | 540.00p | 530.50p | 539.50p | 77217 |
12/07/2010 | 532.50p | 541.00p | 532.00p | 532.50p | 136916 |
09/07/2010 | 535.00p | 536.79p | 527.50p | 527.50p | 77795 |
08/07/2010 | 532.00p | 538.00p | 527.50p | 530.00p | 54905 |
07/07/2010 | 525.50p | 530.00p | 522.50p | 525.00p | 53312 |
06/07/2010 | 520.00p | 532.00p | 520.00p | 526.50p | 68081 |
05/07/2010 | 520.00p | 526.50p | 520.00p | 524.00p | 37626 |
02/07/2010 | 524.50p | 532.00p | 516.50p | 522.50p | 81917 |
01/07/2010 | 520.00p | 527.50p | 520.00p | 524.00p | 213187 |
30/06/2010 | 525.00p | 534.00p | 522.50p | 527.00p | 44803 |
29/06/2010 | 540.00p | 540.00p | 528.00p | 528.00p | 73943 |
28/06/2010 | 550.00p | 550.99p | 541.00p | 541.00p | 127115 |
25/06/2010 | 560.00p | 579.50p | 546.50p | 546.50p | 383827 |
24/06/2010 | 552.00p | 557.50p | 544.50p | 550.00p | 562015 |
23/06/2010 | 570.00p | 570.00p | 545.00p | 553.00p | 446987 |
22/06/2010 | 570.50p | 570.50p | 555.00p | 559.50p | 854132 |
21/06/2010 | 580.50p | 580.50p | 567.00p | 570.50p | 1095151 |
18/06/2010 | 564.00p | 571.50p | 550.00p | 568.00p | 229394 |
17/06/2010 | 567.50p | 576.98p | 559.00p | 561.00p | 171425 |
16/06/2010 | 578.50p | 587.50p | 562.50p | 564.00p | 471080 |
15/06/2010 | 592.00p | 603.00p | 575.00p | 577.00p | 172596 |
14/06/2010 | 595.00p | 595.00p | 566.50p | 590.00p | 97902 |
11/06/2010 | 570.00p | 595.00p | 567.00p | 579.00p | 122172 |
10/06/2010 | 584.00p | 599.50p | 566.00p | 592.50p | 76418 |
09/06/2010 | 565.00p | 590.00p | 562.50p | 583.50p | 129618 |
08/06/2010 | 575.50p | 575.50p | 557.00p | 568.00p | 49236 |
07/06/2010 | 572.50p | 582.00p | 548.11p | 581.50p | 128426 |
04/06/2010 | 595.00p | 595.00p | 571.00p | 586.50p | 95815 |
03/06/2010 | 582.00p | 602.50p | 582.00p | 593.00p | 94727 |
02/06/2010 | 600.00p | 603.00p | 582.00p | 599.00p | 76482 |
01/06/2010 | 604.50p | 605.00p | 583.81p | 602.50p | 119317 |
28/05/2010 | 610.00p | 610.00p | 595.00p | 602.00p | 141397 |
27/05/2010 | 589.00p | 606.00p | 583.50p | 603.50p | 148802 |
26/05/2010 | 586.00p | 596.00p | 585.50p | 590.50p | 112806 |
25/05/2010 | 586.00p | 598.00p | 581.00p | 586.50p | 38955 |
24/05/2010 | 599.50p | 603.50p | 585.50p | 600.00p | 55638 |
21/05/2010 | 598.50p | 609.00p | 585.00p | 600.00p | 171968 |
20/05/2010 | 603.00p | 605.00p | 603.00p | 605.00p | 289133 |
19/05/2010 | 612.00p | 620.00p | 607.50p | 613.00p | 214307 |
18/05/2010 | 622.50p | 628.00p | 610.83p | 620.00p | 306783 |
17/05/2010 | 620.00p | 623.00p | 600.00p | 613.00p | 459334 |
14/05/2010 | 637.50p | 642.50p | 618.11p | 628.50p | 1150954 |
13/05/2010 | 575.00p | 640.00p | 575.00p | 632.00p | 1127374 |
12/05/2010 | 780.00p | 793.00p | 775.00p | 782.50p | 201632 |
11/05/2010 | 776.50p | 785.00p | 769.00p | 780.00p | 496907 |
10/05/2010 | 759.00p | 784.50p | 738.00p | 784.50p | 306904 |
07/05/2010 | 727.00p | 740.00p | 705.00p | 730.00p | 270411 |
06/05/2010 | 718.50p | 742.50p | 718.50p | 739.50p | 213989 |
05/05/2010 | 717.00p | 725.00p | 700.00p | 718.00p | 103940 |
04/05/2010 | 735.00p | 735.00p | 713.00p | 716.00p | 137807 |
30/04/2010 | 721.00p | 733.00p | 720.50p | 730.50p | 149553 |
29/04/2010 | 705.50p | 722.50p | 705.50p | 718.00p | 109088 |
28/04/2010 | 715.00p | 731.00p | 707.50p | 710.50p | 41020 |
27/04/2010 | 715.50p | 739.50p | 715.50p | 725.50p | 115145 |
26/04/2010 | 734.00p | 750.00p | 720.50p | 726.00p | 304519 |
23/04/2010 | 705.50p | 744.50p | 704.50p | 737.00p | 140223 |
22/04/2010 | 705.00p | 716.50p | 685.00p | 702.00p | 174095 |
21/04/2010 | 672.50p | 687.00p | 665.00p | 680.00p | 375855 |
20/04/2010 | 665.00p | 673.00p | 665.00p | 669.00p | 81088 |
19/04/2010 | 660.50p | 668.00p | 660.50p | 667.00p | 57469 |
16/04/2010 | 665.50p | 675.00p | 660.00p | 661.50p | 97737 |
15/04/2010 | 694.50p | 694.50p | 669.00p | 674.00p | 69003 |
14/04/2010 | 683.50p | 698.00p | 676.50p | 677.50p | 378070 |
13/04/2010 | 688.50p | 699.00p | 680.00p | 685.00p | 47368 |
12/04/2010 | 685.00p | 694.00p | 675.00p | 688.00p | 43824 |
09/04/2010 | 690.50p | 700.51p | 671.50p | 677.50p | 391480 |
08/04/2010 | 691.00p | 697.50p | 673.50p | 692.50p | 49685 |
07/04/2010 | 695.00p | 712.00p | 672.00p | 698.00p | 72825 |
06/04/2010 | 683.00p | 695.00p | 682.50p | 695.00p | 35184 |
01/04/2010 | 685.00p | 685.00p | 672.00p | 681.50p | 39129 |
31/03/2010 | 666.00p | 685.00p | 666.00p | 676.00p | 103748 |
30/03/2010 | 675.00p | 677.50p | 663.03p | 673.00p | 48400 |
29/03/2010 | 680.00p | 680.00p | 661.00p | 672.50p | 40902 |
26/03/2010 | 655.00p | 683.00p | 655.00p | 677.50p | 80201 |
25/03/2010 | 672.50p | 681.00p | 667.00p | 669.00p | 54190 |
24/03/2010 | 669.50p | 671.00p | 642.00p | 666.50p | 90594 |
23/03/2010 | 655.50p | 664.50p | 640.50p | 658.00p | 61784 |
22/03/2010 | 667.50p | 667.50p | 641.50p | 651.00p | 69538 |
19/03/2010 | 659.50p | 660.50p | 646.50p | 655.00p | 152885 |
18/03/2010 | 654.00p | 667.00p | 648.50p | 653.50p | 261031 |
17/03/2010 | 665.00p | 669.50p | 648.50p | 651.50p | 195915 |
16/03/2010 | 649.50p | 676.00p | 649.10p | 657.00p | 80946 |
15/03/2010 | 680.00p | 680.00p | 665.50p | 673.50p | 81918 |
12/03/2010 | 679.00p | 679.00p | 666.50p | 676.00p | 114353 |
11/03/2010 | 677.50p | 677.50p | 657.50p | 667.00p | 440124 |
10/03/2010 | 633.50p | 665.00p | 633.50p | 662.00p | 75673 |
09/03/2010 | 640.50p | 665.00p | 640.50p | 664.00p | 530781 |
08/03/2010 | 653.00p | 672.00p | 649.00p | 650.00p | 371424 |
05/03/2010 | 645.00p | 677.00p | 644.50p | 655.50p | 158594 |
04/03/2010 | 665.00p | 674.00p | 650.50p | 661.00p | 120436 |
03/03/2010 | 664.50p | 664.50p | 635.00p | 664.50p | 142954 |
02/03/2010 | 670.00p | 670.00p | 639.00p | 651.00p | 472836 |
01/03/2010 | 655.50p | 675.00p | 646.00p | 675.00p | 109349 |
26/02/2010 | 650.50p | 664.00p | 650.00p | 662.00p | 68862 |
25/02/2010 | 657.00p | 664.00p | 640.00p | 657.00p | 91906 |
24/02/2010 | 672.00p | 672.00p | 645.00p | 655.00p | 117204 |
23/02/2010 | 642.00p | 666.50p | 642.00p | 658.00p | 48945 |
22/02/2010 | 644.00p | 666.50p | 644.00p | 661.50p | 108736 |
19/02/2010 | 616.50p | 648.00p | 616.50p | 648.00p | 52103 |
18/02/2010 | 616.50p | 642.00p | 616.50p | 639.50p | 68150 |
17/02/2010 | 634.50p | 638.50p | 614.00p | 625.00p | 173477 |
16/02/2010 | 623.50p | 625.00p | 609.50p | 612.00p | 210798 |
15/02/2010 | 633.50p | 633.50p | 608.00p | 615.00p | 18770 |
12/02/2010 | 622.00p | 625.00p | 604.50p | 609.00p | 413761 |
11/02/2010 | 619.00p | 635.00p | 608.00p | 623.00p | 114077 |
10/02/2010 | 603.50p | 619.50p | 602.00p | 619.00p | 51381 |
09/02/2010 | 617.00p | 617.00p | 600.00p | 605.00p | 55854 |
08/02/2010 | 601.00p | 610.50p | 599.00p | 600.00p | 65521 |
05/02/2010 | 610.50p | 638.00p | 593.62p | 600.00p | 174913 |
04/02/2010 | 616.00p | 628.50p | 612.50p | 615.50p | 52792 |
03/02/2010 | 623.50p | 645.00p | 612.00p | 614.00p | 82786 |
02/02/2010 | 620.50p | 639.00p | 617.00p | 627.00p | 38557 |
01/02/2010 | 616.00p | 635.00p | 616.00p | 626.00p | 197746 |
29/01/2010 | 615.00p | 639.00p | 612.50p | 625.00p | 159380 |
28/01/2010 | 629.50p | 630.00p | 605.00p | 608.00p | 143755 |
27/01/2010 | 610.00p | 627.00p | 609.50p | 616.50p | 35940 |
26/01/2010 | 618.00p | 625.00p | 612.00p | 620.00p | 51049 |
25/01/2010 | 621.50p | 630.00p | 614.00p | 614.50p | 116172 |
22/01/2010 | 645.50p | 666.00p | 618.00p | 622.00p | 181631 |
21/01/2010 | 670.00p | 680.00p | 631.00p | 639.50p | 86301 |
20/01/2010 | 675.00p | 680.00p | 656.50p | 664.50p | 51602 |
19/01/2010 | 660.00p | 670.50p | 659.50p | 670.50p | 29792 |
18/01/2010 | 664.00p | 673.50p | 660.50p | 665.00p | 16876 |
15/01/2010 | 673.50p | 677.00p | 663.50p | 674.50p | 34462 |
14/01/2010 | 667.50p | 684.00p | 663.00p | 667.50p | 46285 |
13/01/2010 | 664.00p | 696.50p | 660.50p | 667.50p | 102649 |
12/01/2010 | 667.00p | 669.00p | 660.00p | 666.50p | 62483 |
11/01/2010 | 690.00p | 690.00p | 668.50p | 672.00p | 59208 |
08/01/2010 | 651.00p | 689.00p | 651.00p | 678.00p | 73411 |
07/01/2010 | 668.50p | 681.00p | 660.50p | 676.00p | 57032 |
06/01/2010 | 664.00p | 675.00p | 646.00p | 662.00p | 63826 |
05/01/2010 | 655.00p | 674.50p | 655.00p | 670.00p | 148130 |
04/01/2010 | 635.50p | 667.00p | 630.88p | 655.00p | 33363 |
31/12/2009 | 645.00p | 659.00p | 642.55p | 645.50p | 20809 |
30/12/2009 | 640.00p | 658.29p | 632.50p | 645.00p | 35577 |
29/12/2009 | 658.00p | 660.00p | 648.50p | 653.00p | 43643 |
24/12/2009 | 642.00p | 648.65p | 640.00p | 640.00p | 11774 |
23/12/2009 | 634.00p | 648.00p | 634.00p | 645.50p | 57216 |
22/12/2009 | 631.50p | 642.00p | 627.50p | 639.50p | 41590 |
21/12/2009 | 630.50p | 639.00p | 624.00p | 636.50p | 21096 |
18/12/2009 | 615.50p | 637.50p | 615.50p | 633.00p | 358539 |
17/12/2009 | 624.00p | 643.00p | 624.00p | 634.50p | 77672 |
16/12/2009 | 626.00p | 642.50p | 623.00p | 642.50p | 123239 |
15/12/2009 | 617.00p | 624.00p | 614.50p | 620.50p | 166377 |
14/12/2009 | 632.50p | 639.50p | 615.00p | 615.00p | 135211 |
11/12/2009 | 625.00p | 625.11p | 612.00p | 615.50p | 464823 |
*Close Price adjusted for both dividends and splits