Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2010 | 660.00p | 674.83p | 655.00p | 660.50p | 16498 |
08/10/2010 | 640.00p | 670.00p | 629.20p | 670.00p | 43505 |
07/10/2010 | 649.50p | 655.00p | 640.60p | 655.00p | 6151 |
06/10/2010 | 662.50p | 674.58p | 646.00p | 655.50p | 67571 |
05/10/2010 | 679.50p | 679.50p | 658.81p | 675.00p | 16571 |
04/10/2010 | 684.50p | 684.50p | 670.00p | 670.00p | 4281 |
01/10/2010 | 672.00p | 680.00p | 669.12p | 675.00p | 104826 |
30/09/2010 | 688.50p | 688.50p | 660.50p | 665.00p | 16715 |
29/09/2010 | 672.00p | 680.93p | 670.00p | 671.00p | 19196 |
28/09/2010 | 683.00p | 691.29p | 675.00p | 685.00p | 10907 |
27/09/2010 | 666.00p | 690.50p | 666.00p | 680.00p | 30801 |
24/09/2010 | 680.00p | 695.87p | 650.50p | 669.50p | 138502 |
23/09/2010 | 714.00p | 714.00p | 692.50p | 695.00p | 3823 |
22/09/2010 | 714.50p | 715.00p | 685.00p | 685.00p | 17105 |
21/09/2010 | 692.50p | 714.84p | 685.00p | 705.50p | 22367 |
20/09/2010 | 705.00p | 707.00p | 694.50p | 703.00p | 23065 |
17/09/2010 | 705.00p | 710.00p | 675.50p | 675.50p | 21391 |
16/09/2010 | 710.00p | 721.00p | 705.00p | 721.00p | 23751 |
15/09/2010 | 719.50p | 719.50p | 693.73p | 700.00p | 25324 |
14/09/2010 | 711.50p | 711.50p | 685.50p | 695.00p | 34937 |
13/09/2010 | 709.00p | 710.00p | 689.50p | 692.00p | 98688 |
10/09/2010 | 655.00p | 784.00p | 655.00p | 708.50p | 239482 |
09/09/2010 | 624.50p | 661.50p | 617.00p | 661.50p | 46672 |
08/09/2010 | 610.00p | 643.50p | 610.00p | 643.50p | 41777 |
07/09/2010 | 615.50p | 630.00p | 603.67p | 630.00p | 12654 |
06/09/2010 | 610.00p | 619.00p | 610.00p | 619.00p | 30257 |
03/09/2010 | 611.00p | 618.00p | 600.00p | 618.00p | 43788 |
02/09/2010 | 600.00p | 617.50p | 600.00p | 615.00p | 15576 |
01/09/2010 | 570.50p | 619.55p | 570.50p | 600.00p | 81421 |
31/08/2010 | 590.00p | 603.50p | 571.00p | 598.00p | 33065 |
27/08/2010 | 557.50p | 590.00p | 557.50p | 590.00p | 13200 |
26/08/2010 | 558.00p | 578.00p | 558.00p | 578.00p | 17719 |
25/08/2010 | 550.00p | 565.00p | 550.00p | 550.00p | 45427 |
24/08/2010 | 559.50p | 560.00p | 550.00p | 550.00p | 267711 |
23/08/2010 | 551.50p | 562.50p | 550.00p | 550.00p | 24420 |
20/08/2010 | 550.50p | 575.88p | 550.00p | 550.00p | 7185 |
19/08/2010 | 570.00p | 580.00p | 550.50p | 566.00p | 12070 |
18/08/2010 | 570.00p | 575.00p | 556.20p | 575.00p | 11748 |
17/08/2010 | 578.00p | 583.50p | 570.65p | 583.00p | 5395 |
16/08/2010 | 559.50p | 577.00p | 555.00p | 560.50p | 19993 |
13/08/2010 | 554.00p | 564.50p | 536.50p | 554.50p | 13602 |
12/08/2010 | 544.50p | 550.50p | 537.00p | 537.00p | 11764 |
11/08/2010 | 559.00p | 570.00p | 544.83p | 550.00p | 17264 |
10/08/2010 | 558.50p | 572.00p | 558.50p | 561.00p | 20615 |
09/08/2010 | 553.50p | 579.00p | 547.00p | 570.00p | 13502 |
06/08/2010 | 582.00p | 585.00p | 551.68p | 559.00p | 24249 |
05/08/2010 | 543.00p | 589.50p | 543.00p | 571.00p | 37646 |
04/08/2010 | 554.50p | 566.50p | 554.50p | 565.50p | 6114 |
03/08/2010 | 568.00p | 568.00p | 554.00p | 561.00p | 8128 |
02/08/2010 | 538.50p | 558.00p | 533.00p | 551.50p | 49725 |
30/07/2010 | 528.00p | 546.50p | 523.86p | 546.50p | 15234 |
29/07/2010 | 535.50p | 537.00p | 505.00p | 537.00p | 53669 |
28/07/2010 | 567.50p | 567.50p | 518.50p | 525.50p | 26604 |
27/07/2010 | 571.00p | 571.00p | 556.50p | 561.00p | 6205 |
26/07/2010 | 553.50p | 574.00p | 553.50p | 563.50p | 5574 |
23/07/2010 | 566.50p | 580.50p | 559.50p | 580.50p | 2777 |
22/07/2010 | 573.50p | 573.50p | 545.00p | 572.00p | 12041 |
21/07/2010 | 567.00p | 567.00p | 554.50p | 562.00p | 7091 |
20/07/2010 | 568.00p | 568.00p | 555.50p | 556.50p | 2941 |
19/07/2010 | 570.50p | 570.50p | 553.50p | 555.50p | 7883 |
16/07/2010 | 555.50p | 570.50p | 554.20p | 570.50p | 9969 |
15/07/2010 | 553.00p | 565.00p | 550.00p | 562.50p | 28761 |
14/07/2010 | 564.50p | 564.50p | 544.50p | 544.50p | 17267 |
13/07/2010 | 537.50p | 560.00p | 533.00p | 552.00p | 42342 |
12/07/2010 | 535.50p | 545.00p | 522.00p | 522.50p | 13501 |
09/07/2010 | 547.00p | 550.00p | 531.00p | 536.50p | 15884 |
08/07/2010 | 525.50p | 546.00p | 519.00p | 538.00p | 21537 |
07/07/2010 | 498.00p | 518.00p | 498.00p | 518.00p | 17670 |
06/07/2010 | 505.00p | 515.00p | 499.50p | 512.00p | 86617 |
05/07/2010 | 520.50p | 520.50p | 503.50p | 512.50p | 6636 |
02/07/2010 | 509.50p | 522.50p | 501.83p | 512.00p | 18698 |
01/07/2010 | 519.50p | 519.50p | 463.71p | 491.00p | 126645 |
30/06/2010 | 513.50p | 518.00p | 510.00p | 514.00p | 14992 |
29/06/2010 | 513.50p | 522.00p | 505.00p | 513.00p | 36529 |
28/06/2010 | 518.50p | 525.00p | 512.56p | 515.00p | 54457 |
25/06/2010 | 537.00p | 537.00p | 525.00p | 530.00p | 15989 |
24/06/2010 | 533.00p | 540.00p | 532.00p | 532.00p | 7234 |
23/06/2010 | 540.00p | 547.00p | 535.00p | 535.00p | 14063 |
22/06/2010 | 530.00p | 563.00p | 530.00p | 558.00p | 31987 |
21/06/2010 | 547.00p | 551.50p | 540.00p | 540.00p | 18239 |
18/06/2010 | 545.50p | 552.02p | 540.00p | 540.00p | 31792 |
17/06/2010 | 557.00p | 560.00p | 545.14p | 549.00p | 33628 |
16/06/2010 | 540.00p | 557.00p | 533.00p | 541.00p | 45308 |
15/06/2010 | 533.00p | 540.00p | 532.00p | 540.00p | 7282 |
14/06/2010 | 535.00p | 536.00p | 529.50p | 534.50p | 6870 |
11/06/2010 | 532.50p | 540.00p | 527.50p | 528.50p | 21381 |
10/06/2010 | 527.00p | 540.00p | 523.00p | 538.00p | 9949 |
09/06/2010 | 525.50p | 540.00p | 525.50p | 540.00p | 12157 |
08/06/2010 | 546.00p | 547.50p | 530.27p | 540.00p | 35921 |
07/06/2010 | 527.50p | 548.50p | 527.50p | 547.50p | 18513 |
04/06/2010 | 546.50p | 546.50p | 532.50p | 537.00p | 14964 |
03/06/2010 | 552.00p | 556.50p | 543.00p | 555.00p | 24577 |
02/06/2010 | 528.00p | 546.00p | 528.00p | 545.00p | 170568 |
01/06/2010 | 545.00p | 545.00p | 525.00p | 535.00p | 28731 |
28/05/2010 | 549.50p | 551.00p | 542.00p | 545.00p | 31035 |
27/05/2010 | 536.00p | 552.00p | 531.00p | 541.00p | 76409 |
26/05/2010 | 526.50p | 548.00p | 514.50p | 540.00p | 133952 |
25/05/2010 | 510.00p | 526.50p | 505.50p | 526.50p | 28925 |
24/05/2010 | 528.50p | 532.33p | 521.46p | 525.50p | 6504 |
21/05/2010 | 519.00p | 534.00p | 519.00p | 530.00p | 26367 |
20/05/2010 | 529.00p | 530.00p | 523.50p | 530.00p | 21373 |
19/05/2010 | 533.00p | 540.00p | 525.00p | 530.00p | 15843 |
18/05/2010 | 532.00p | 532.00p | 520.50p | 530.00p | 32951 |
17/05/2010 | 545.00p | 552.36p | 515.00p | 515.00p | 53711 |
14/05/2010 | 558.00p | 574.50p | 533.00p | 550.00p | 29241 |
13/05/2010 | 551.00p | 563.50p | 551.00p | 563.50p | 16531 |
12/05/2010 | 555.00p | 560.00p | 551.50p | 556.50p | 709978 |
11/05/2010 | 568.00p | 571.00p | 552.00p | 555.00p | 54310 |
10/05/2010 | 545.00p | 577.50p | 540.00p | 565.00p | 101640 |
07/05/2010 | 522.50p | 534.00p | 512.09p | 534.00p | 159415 |
06/05/2010 | 520.00p | 570.00p | 520.00p | 529.00p | 239659 |
05/05/2010 | 550.00p | 550.00p | 522.00p | 527.00p | 72330 |
04/05/2010 | 549.00p | 564.00p | 547.52p | 550.00p | 74968 |
30/04/2010 | 552.00p | 568.00p | 552.00p | 565.50p | 31485 |
29/04/2010 | 560.50p | 574.50p | 554.50p | 561.00p | 355787 |
28/04/2010 | 557.50p | 580.00p | 557.50p | 572.00p | 45205 |
27/04/2010 | 575.50p | 582.00p | 555.50p | 565.00p | 67231 |
26/04/2010 | 570.50p | 588.00p | 570.50p | 583.00p | 32537 |
23/04/2010 | 578.50p | 581.50p | 570.90p | 574.50p | 24446 |
22/04/2010 | 576.00p | 585.00p | 574.00p | 578.50p | 22525 |
21/04/2010 | 586.50p | 598.03p | 572.50p | 585.00p | 45980 |
20/04/2010 | 600.00p | 613.86p | 585.50p | 590.00p | 22232 |
19/04/2010 | 600.00p | 604.00p | 592.68p | 604.00p | 5614 |
16/04/2010 | 604.00p | 620.00p | 600.50p | 602.50p | 29410 |
15/04/2010 | 577.00p | 604.00p | 577.00p | 604.00p | 39403 |
14/04/2010 | 575.00p | 611.00p | 569.50p | 588.50p | 52366 |
13/04/2010 | 584.50p | 584.50p | 553.00p | 575.00p | 17956 |
12/04/2010 | 564.00p | 584.50p | 564.00p | 580.50p | 11729 |
09/04/2010 | 567.00p | 583.00p | 566.62p | 583.00p | 9696 |
08/04/2010 | 559.00p | 579.82p | 555.00p | 573.50p | 34596 |
07/04/2010 | 547.00p | 577.50p | 547.00p | 570.00p | 28538 |
06/04/2010 | 557.00p | 565.00p | 550.50p | 560.00p | 94496 |
01/04/2010 | 565.00p | 565.00p | 545.78p | 554.50p | 26589 |
31/03/2010 | 550.00p | 560.00p | 545.00p | 545.00p | 257287 |
30/03/2010 | 565.00p | 565.00p | 551.69p | 560.00p | 24093 |
29/03/2010 | 556.00p | 561.50p | 548.00p | 561.50p | 32519 |
26/03/2010 | 560.00p | 563.00p | 548.50p | 557.50p | 52583 |
25/03/2010 | 548.00p | 565.00p | 540.00p | 555.00p | 35295 |
24/03/2010 | 563.50p | 563.50p | 546.00p | 557.00p | 11747 |
23/03/2010 | 562.50p | 562.50p | 544.77p | 549.00p | 45375 |
22/03/2010 | 559.50p | 563.50p | 549.50p | 558.00p | 48766 |
19/03/2010 | 559.00p | 568.50p | 552.00p | 565.00p | 118067 |
18/03/2010 | 559.00p | 559.00p | 543.94p | 544.50p | 26672 |
17/03/2010 | 544.50p | 559.00p | 544.50p | 551.50p | 24359 |
16/03/2010 | 560.50p | 565.00p | 546.27p | 554.00p | 107374 |
15/03/2010 | 561.00p | 582.78p | 561.00p | 563.00p | 79732 |
12/03/2010 | 550.00p | 575.50p | 542.76p | 575.50p | 48716 |
11/03/2010 | 537.00p | 548.50p | 533.50p | 548.00p | 55090 |
10/03/2010 | 548.00p | 548.00p | 533.36p | 545.00p | 48141 |
09/03/2010 | 569.00p | 589.00p | 565.31p | 568.00p | 95054 |
08/03/2010 | 565.00p | 579.23p | 561.84p | 566.00p | 103739 |
05/03/2010 | 544.00p | 566.50p | 543.91p | 560.00p | 110358 |
04/03/2010 | 552.00p | 564.00p | 552.00p | 560.00p | 76383 |
03/03/2010 | 547.00p | 561.50p | 547.00p | 560.00p | 54970 |
02/03/2010 | 557.50p | 565.00p | 551.00p | 562.00p | 86436 |
01/03/2010 | 556.50p | 573.50p | 543.50p | 568.50p | 73707 |
26/02/2010 | 552.00p | 570.00p | 542.50p | 555.00p | 72393 |
25/02/2010 | 564.50p | 577.08p | 549.00p | 549.00p | 58209 |
24/02/2010 | 568.00p | 584.54p | 564.50p | 567.00p | 63401 |
23/02/2010 | 590.00p | 606.00p | 556.50p | 585.00p | 150502 |
22/02/2010 | 550.00p | 592.50p | 540.00p | 592.50p | 51278 |
19/02/2010 | 568.50p | 568.50p | 544.00p | 552.00p | 21276 |
18/02/2010 | 530.50p | 558.00p | 530.50p | 553.00p | 21457 |
17/02/2010 | 533.50p | 558.35p | 530.50p | 540.50p | 49791 |
16/02/2010 | 528.50p | 537.50p | 528.00p | 537.50p | 26015 |
15/02/2010 | 534.50p | 555.99p | 528.50p | 531.00p | 14250 |
12/02/2010 | 528.00p | 555.00p | 528.00p | 540.50p | 23168 |
11/02/2010 | 556.00p | 556.00p | 535.50p | 539.00p | 21901 |
10/02/2010 | 534.50p | 546.00p | 527.50p | 534.00p | 353732 |
09/02/2010 | 555.00p | 555.00p | 528.00p | 542.50p | 48190 |
08/02/2010 | 545.00p | 545.00p | 527.77p | 533.00p | 34553 |
05/02/2010 | 553.00p | 555.15p | 519.00p | 526.50p | 43279 |
04/02/2010 | 542.00p | 544.88p | 527.50p | 530.00p | 47779 |
03/02/2010 | 555.00p | 555.30p | 537.00p | 547.50p | 46449 |
02/02/2010 | 530.50p | 549.50p | 530.50p | 538.50p | 20582 |
01/02/2010 | 542.00p | 550.00p | 531.05p | 542.50p | 20446 |
29/01/2010 | 552.00p | 552.00p | 532.50p | 537.50p | 35739 |
28/01/2010 | 546.00p | 549.35p | 537.00p | 545.00p | 31699 |
27/01/2010 | 545.00p | 551.50p | 535.48p | 540.00p | 16215 |
26/01/2010 | 545.00p | 554.70p | 545.00p | 550.00p | 26464 |
25/01/2010 | 552.00p | 554.55p | 545.30p | 548.50p | 17372 |
22/01/2010 | 550.00p | 570.00p | 540.50p | 548.50p | 128853 |
21/01/2010 | 545.50p | 554.55p | 540.00p | 550.00p | 41709 |
20/01/2010 | 555.00p | 562.00p | 535.50p | 550.00p | 42672 |
19/01/2010 | 565.00p | 566.00p | 548.00p | 548.00p | 57606 |
18/01/2010 | 565.00p | 565.50p | 550.00p | 550.00p | 23396 |
15/01/2010 | 570.00p | 576.00p | 554.50p | 561.00p | 189263 |
14/01/2010 | 563.00p | 572.00p | 555.50p | 565.00p | 49589 |
13/01/2010 | 560.00p | 592.00p | 553.42p | 565.50p | 71098 |
12/01/2010 | 580.00p | 580.44p | 560.00p | 566.50p | 163567 |
11/01/2010 | 599.00p | 599.20p | 550.00p | 555.50p | 63579 |
08/01/2010 | 605.00p | 605.00p | 572.50p | 572.50p | 22970 |
07/01/2010 | 586.50p | 586.50p | 575.00p | 580.00p | 17298 |
06/01/2010 | 590.00p | 595.00p | 588.00p | 590.00p | 38771 |
05/01/2010 | 598.00p | 599.85p | 590.00p | 591.00p | 27384 |
04/01/2010 | 616.00p | 616.00p | 595.00p | 601.00p | 20300 |
31/12/2009 | 620.00p | 620.00p | 590.50p | 600.00p | 4623 |
30/12/2009 | 608.50p | 633.50p | 575.00p | 590.50p | 92885 |
29/12/2009 | 649.50p | 649.50p | 615.00p | 615.00p | 40541 |
24/12/2009 | 639.00p | 639.00p | 610.00p | 637.00p | 3307 |
*Close Price adjusted for both dividends and splits