Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2010 | 82.05p | 83.00p | 82.00p | 82.50p | 348661 |
15/10/2010 | 83.00p | 83.20p | 81.50p | 81.85p | 5750463 |
14/10/2010 | 81.95p | 84.00p | 81.05p | 83.05p | 2170583 |
13/10/2010 | 78.90p | 80.00p | 78.90p | 79.05p | 3704101 |
12/10/2010 | 79.55p | 80.60p | 78.75p | 79.60p | 249651 |
11/10/2010 | 79.30p | 80.70p | 79.00p | 80.00p | 2315120 |
08/10/2010 | 79.55p | 80.50p | 79.25p | 80.10p | 810818 |
07/10/2010 | 78.55p | 81.90p | 78.55p | 80.70p | 499504 |
06/10/2010 | 82.30p | 82.30p | 79.25p | 81.00p | 370370 |
05/10/2010 | 81.60p | 83.28p | 80.75p | 80.75p | 193225 |
04/10/2010 | 81.75p | 81.95p | 78.95p | 80.95p | 1902054 |
01/10/2010 | 82.30p | 82.95p | 80.35p | 80.55p | 164563 |
30/09/2010 | 80.15p | 81.95p | 79.90p | 81.95p | 576328 |
29/09/2010 | 80.90p | 81.76p | 80.29p | 81.00p | 536721 |
28/09/2010 | 82.65p | 82.85p | 80.80p | 81.15p | 154920 |
27/09/2010 | 85.65p | 86.82p | 82.50p | 82.50p | 447089 |
24/09/2010 | 83.75p | 85.95p | 83.75p | 85.45p | 223907 |
23/09/2010 | 86.15p | 86.94p | 85.25p | 85.35p | 579864 |
22/09/2010 | 89.00p | 89.00p | 85.91p | 86.50p | 581619 |
21/09/2010 | 86.85p | 87.60p | 81.95p | 87.00p | 445240 |
20/09/2010 | 83.30p | 88.00p | 80.70p | 86.85p | 528370 |
17/09/2010 | 87.50p | 92.65p | 83.49p | 83.50p | 1799532 |
16/09/2010 | 84.00p | 84.60p | 82.55p | 83.95p | 179787 |
15/09/2010 | 79.60p | 85.94p | 79.25p | 84.90p | 462210 |
14/09/2010 | 80.50p | 82.60p | 79.20p | 80.85p | 236263 |
13/09/2010 | 77.00p | 83.00p | 77.00p | 83.00p | 396619 |
10/09/2010 | 78.05p | 83.81p | 77.80p | 81.95p | 369280 |
09/09/2010 | 76.00p | 81.00p | 73.65p | 78.40p | 418887 |
08/09/2010 | 72.50p | 76.00p | 71.75p | 76.00p | 1412521 |
07/09/2010 | 72.00p | 73.00p | 70.85p | 71.50p | 220808 |
06/09/2010 | 70.05p | 72.95p | 70.05p | 72.20p | 119581 |
03/09/2010 | 71.00p | 72.45p | 70.70p | 71.50p | 83133 |
02/09/2010 | 71.05p | 72.65p | 71.05p | 71.65p | 159444 |
01/09/2010 | 73.55p | 73.73p | 70.20p | 71.50p | 400846 |
31/08/2010 | 71.50p | 74.00p | 69.56p | 73.55p | 395138 |
27/08/2010 | 74.45p | 74.45p | 71.25p | 72.05p | 159316 |
26/08/2010 | 71.00p | 74.10p | 71.00p | 72.60p | 468523 |
25/08/2010 | 72.50p | 72.50p | 70.95p | 71.10p | 305531 |
24/08/2010 | 72.85p | 73.23p | 70.00p | 70.30p | 476684 |
23/08/2010 | 73.15p | 73.15p | 71.60p | 73.00p | 292152 |
20/08/2010 | 71.45p | 73.05p | 69.70p | 71.00p | 178375 |
19/08/2010 | 72.25p | 74.05p | 71.20p | 71.45p | 187919 |
18/08/2010 | 73.00p | 74.70p | 72.45p | 74.00p | 286136 |
17/08/2010 | 72.75p | 75.00p | 72.70p | 75.00p | 94402 |
16/08/2010 | 71.85p | 72.60p | 71.30p | 72.25p | 133969 |
13/08/2010 | 69.90p | 72.70p | 69.90p | 72.70p | 81887 |
12/08/2010 | 71.90p | 73.05p | 68.15p | 72.80p | 411710 |
11/08/2010 | 73.45p | 74.30p | 71.05p | 72.85p | 376303 |
10/08/2010 | 75.20p | 75.90p | 73.00p | 74.05p | 181014 |
09/08/2010 | 75.00p | 76.30p | 71.96p | 76.30p | 182700 |
06/08/2010 | 72.95p | 75.95p | 72.90p | 74.50p | 278670 |
05/08/2010 | 69.85p | 75.60p | 68.37p | 73.95p | 615735 |
04/08/2010 | 67.85p | 69.60p | 67.60p | 69.25p | 201082 |
03/08/2010 | 69.75p | 70.30p | 67.65p | 68.75p | 87305 |
02/08/2010 | 71.00p | 71.20p | 67.13p | 69.00p | 238867 |
30/07/2010 | 68.20p | 70.00p | 68.00p | 70.00p | 118929 |
29/07/2010 | 69.90p | 69.95p | 65.95p | 69.45p | 129144 |
28/07/2010 | 68.15p | 68.70p | 65.46p | 67.10p | 163480 |
27/07/2010 | 67.60p | 69.20p | 65.61p | 68.05p | 502544 |
26/07/2010 | 67.55p | 67.55p | 65.10p | 66.00p | 44496 |
23/07/2010 | 67.00p | 67.50p | 65.25p | 65.25p | 94090 |
22/07/2010 | 67.55p | 67.55p | 65.29p | 65.50p | 130050 |
21/07/2010 | 66.65p | 66.95p | 65.05p | 65.05p | 130406 |
20/07/2010 | 65.55p | 66.85p | 63.95p | 66.65p | 188836 |
19/07/2010 | 64.50p | 66.10p | 64.50p | 65.70p | 64770 |
16/07/2010 | 66.15p | 67.40p | 65.20p | 66.20p | 270371 |
15/07/2010 | 66.15p | 67.55p | 65.80p | 66.45p | 128999 |
14/07/2010 | 66.50p | 67.30p | 64.55p | 64.55p | 293613 |
13/07/2010 | 66.50p | 69.95p | 66.50p | 67.35p | 168894 |
12/07/2010 | 69.40p | 69.41p | 67.05p | 67.15p | 284602 |
09/07/2010 | 69.75p | 70.05p | 67.85p | 67.85p | 276899 |
08/07/2010 | 70.50p | 70.50p | 68.85p | 69.10p | 269526 |
07/07/2010 | 70.25p | 70.50p | 68.75p | 69.50p | 535253 |
06/07/2010 | 71.20p | 72.00p | 69.50p | 70.50p | 166415 |
05/07/2010 | 75.00p | 75.00p | 71.35p | 72.00p | 243636 |
02/07/2010 | 68.55p | 74.50p | 68.20p | 73.40p | 536973 |
01/07/2010 | 70.40p | 71.75p | 68.55p | 68.55p | 116854 |
30/06/2010 | 71.90p | 73.00p | 70.80p | 72.05p | 167805 |
29/06/2010 | 72.00p | 73.55p | 72.00p | 72.35p | 161272 |
28/06/2010 | 74.85p | 75.80p | 73.70p | 74.00p | 236639 |
25/06/2010 | 75.20p | 75.20p | 73.70p | 74.05p | 175198 |
24/06/2010 | 78.60p | 80.15p | 75.75p | 75.85p | 154390 |
23/06/2010 | 73.55p | 82.00p | 73.55p | 78.90p | 2971562 |
22/06/2010 | 75.30p | 77.85p | 74.00p | 77.50p | 408318 |
21/06/2010 | 75.00p | 77.65p | 74.75p | 77.00p | 433416 |
18/06/2010 | 74.50p | 75.65p | 71.55p | 75.65p | 911011 |
17/06/2010 | 71.35p | 76.15p | 71.35p | 73.35p | 398798 |
16/06/2010 | 72.05p | 75.65p | 72.05p | 75.55p | 149026 |
15/06/2010 | 70.00p | 75.00p | 69.20p | 73.20p | 639396 |
14/06/2010 | 67.45p | 70.05p | 67.45p | 70.00p | 365801 |
11/06/2010 | 69.20p | 69.90p | 68.00p | 69.35p | 190918 |
10/06/2010 | 67.70p | 70.00p | 67.18p | 69.50p | 340837 |
09/06/2010 | 68.50p | 69.50p | 64.83p | 68.95p | 1169685 |
08/06/2010 | 66.80p | 70.00p | 65.05p | 67.50p | 1011272 |
07/06/2010 | 65.15p | 68.00p | 64.65p | 67.50p | 557404 |
04/06/2010 | 65.65p | 68.40p | 65.05p | 67.00p | 180234 |
03/06/2010 | 64.00p | 66.60p | 63.85p | 65.35p | 158832 |
02/06/2010 | 63.60p | 65.00p | 63.05p | 64.00p | 87822 |
01/06/2010 | 61.50p | 65.30p | 61.00p | 65.00p | 220414 |
28/05/2010 | 65.45p | 65.45p | 61.00p | 61.00p | 200538 |
27/05/2010 | 62.50p | 62.55p | 61.05p | 62.55p | 588720 |
26/05/2010 | 61.05p | 63.52p | 61.00p | 62.00p | 766364 |
25/05/2010 | 63.50p | 63.50p | 61.00p | 62.85p | 181451 |
24/05/2010 | 64.00p | 64.66p | 63.25p | 63.50p | 92042 |
21/05/2010 | 65.75p | 65.75p | 63.25p | 63.25p | 602911 |
20/05/2010 | 68.05p | 68.25p | 63.50p | 63.85p | 968766 |
19/05/2010 | 68.60p | 69.45p | 68.00p | 68.25p | 192412 |
18/05/2010 | 70.95p | 70.95p | 67.10p | 69.50p | 72203 |
17/05/2010 | 70.15p | 70.40p | 68.95p | 68.95p | 114251 |
14/05/2010 | 70.65p | 70.65p | 68.00p | 69.85p | 256661 |
13/05/2010 | 71.60p | 71.60p | 70.00p | 70.00p | 166014 |
12/05/2010 | 71.90p | 71.90p | 70.00p | 70.80p | 4758824 |
11/05/2010 | 70.15p | 71.80p | 68.10p | 71.35p | 159092 |
10/05/2010 | 69.90p | 73.10p | 66.89p | 70.75p | 248764 |
07/05/2010 | 68.50p | 71.80p | 65.50p | 68.45p | 2336046 |
06/05/2010 | 69.20p | 73.75p | 69.13p | 72.00p | 119288 |
05/05/2010 | 74.10p | 74.10p | 69.05p | 71.85p | 146658 |
04/05/2010 | 76.50p | 76.50p | 71.75p | 73.00p | 153091 |
30/04/2010 | 75.00p | 75.00p | 72.10p | 74.30p | 188000 |
29/04/2010 | 75.00p | 76.00p | 72.35p | 73.85p | 223648 |
28/04/2010 | 72.45p | 76.25p | 69.81p | 75.00p | 284123 |
27/04/2010 | 76.00p | 76.75p | 72.95p | 73.35p | 236679 |
26/04/2010 | 72.00p | 75.71p | 72.00p | 75.00p | 245902 |
23/04/2010 | 74.75p | 75.55p | 72.45p | 75.50p | 390437 |
22/04/2010 | 75.65p | 75.65p | 71.25p | 73.35p | 561920 |
21/04/2010 | 75.45p | 76.31p | 74.05p | 74.10p | 2058446 |
20/04/2010 | 75.55p | 76.00p | 72.55p | 75.00p | 148280 |
19/04/2010 | 72.70p | 74.85p | 72.70p | 74.35p | 186803 |
16/04/2010 | 76.75p | 76.80p | 74.19p | 75.00p | 778240 |
15/04/2010 | 75.00p | 76.85p | 74.00p | 75.65p | 137396 |
14/04/2010 | 75.00p | 76.00p | 74.50p | 75.75p | 141032 |
13/04/2010 | 75.15p | 79.40p | 74.55p | 75.50p | 205562 |
12/04/2010 | 77.90p | 77.95p | 74.15p | 76.70p | 375324 |
09/04/2010 | 75.65p | 79.43p | 75.00p | 76.00p | 730495 |
08/04/2010 | 75.00p | 75.90p | 73.00p | 74.50p | 441838 |
07/04/2010 | 71.00p | 77.75p | 70.35p | 75.00p | 993177 |
06/04/2010 | 69.00p | 71.00p | 69.00p | 71.00p | 846691 |
01/04/2010 | 67.10p | 70.00p | 67.10p | 69.00p | 454513 |
31/03/2010 | 69.50p | 69.70p | 65.25p | 68.00p | 396105 |
30/03/2010 | 68.00p | 69.50p | 67.70p | 67.85p | 213371 |
29/03/2010 | 68.80p | 68.80p | 66.55p | 68.70p | 178889 |
26/03/2010 | 67.00p | 68.25p | 65.00p | 67.30p | 14845881 |
25/03/2010 | 69.05p | 69.15p | 65.84p | 67.50p | 537766 |
24/03/2010 | 68.05p | 69.00p | 65.09p | 67.65p | 224117 |
23/03/2010 | 65.10p | 67.00p | 64.75p | 66.00p | 362546 |
22/03/2010 | 68.75p | 68.75p | 64.14p | 66.70p | 187701 |
19/03/2010 | 67.10p | 67.15p | 64.89p | 66.45p | 528136 |
18/03/2010 | 68.00p | 68.65p | 66.00p | 66.50p | 272547 |
17/03/2010 | 68.70p | 68.70p | 67.35p | 67.85p | 59250 |
16/03/2010 | 68.30p | 68.56p | 65.90p | 67.40p | 151365 |
15/03/2010 | 68.25p | 68.25p | 67.10p | 68.25p | 213787 |
12/03/2010 | 69.50p | 69.50p | 67.50p | 68.45p | 111514 |
11/03/2010 | 67.85p | 68.60p | 67.15p | 68.45p | 80513 |
10/03/2010 | 68.50p | 69.25p | 67.00p | 68.00p | 611794 |
09/03/2010 | 69.95p | 69.95p | 67.58p | 68.50p | 791934 |
08/03/2010 | 69.30p | 71.40p | 67.05p | 68.50p | 601391 |
05/03/2010 | 68.45p | 72.00p | 68.45p | 70.50p | 338433 |
04/03/2010 | 72.50p | 72.55p | 68.50p | 70.20p | 571995 |
03/03/2010 | 70.95p | 74.00p | 65.55p | 71.00p | 862444 |
02/03/2010 | 72.75p | 77.27p | 72.60p | 76.00p | 791473 |
01/03/2010 | 74.00p | 76.64p | 73.20p | 74.05p | 338199 |
26/02/2010 | 73.00p | 74.00p | 70.21p | 74.00p | 337972 |
25/02/2010 | 73.20p | 73.20p | 70.64p | 72.00p | 663275 |
24/02/2010 | 71.00p | 73.20p | 70.40p | 72.00p | 2079061 |
23/02/2010 | 67.50p | 69.50p | 67.00p | 69.50p | 227672 |
22/02/2010 | 70.00p | 70.00p | 68.00p | 68.00p | 619281 |
19/02/2010 | 70.00p | 71.50p | 68.00p | 68.00p | 1517459 |
18/02/2010 | 69.45p | 70.00p | 68.00p | 69.45p | 167789 |
17/02/2010 | 65.25p | 71.15p | 65.25p | 69.00p | 315808 |
16/02/2010 | 65.00p | 69.00p | 64.10p | 65.20p | 590997 |
15/02/2010 | 67.80p | 71.00p | 66.50p | 67.20p | 140648 |
12/02/2010 | 70.00p | 72.50p | 67.00p | 68.50p | 140265 |
11/02/2010 | 73.20p | 73.20p | 67.00p | 70.05p | 147586 |
10/02/2010 | 68.30p | 73.15p | 68.30p | 72.25p | 177742 |
09/02/2010 | 72.90p | 73.20p | 68.85p | 70.85p | 179312 |
08/02/2010 | 71.00p | 75.10p | 68.00p | 69.80p | 235032 |
05/02/2010 | 72.50p | 75.55p | 72.00p | 72.50p | 382137 |
04/02/2010 | 72.00p | 75.75p | 71.80p | 73.00p | 176297 |
03/02/2010 | 72.00p | 76.75p | 72.00p | 74.00p | 128200 |
02/02/2010 | 76.10p | 77.00p | 72.65p | 77.00p | 134386 |
01/02/2010 | 76.00p | 76.00p | 70.30p | 73.00p | 127473 |
29/01/2010 | 73.50p | 76.00p | 70.65p | 73.00p | 148355 |
28/01/2010 | 74.00p | 76.00p | 73.00p | 73.00p | 77234 |
27/01/2010 | 72.00p | 74.15p | 72.00p | 73.25p | 46594 |
26/01/2010 | 73.95p | 75.00p | 72.00p | 74.20p | 98181 |
25/01/2010 | 72.00p | 74.64p | 70.85p | 72.00p | 80652 |
22/01/2010 | 75.75p | 75.76p | 72.00p | 72.00p | 82425 |
21/01/2010 | 72.75p | 74.70p | 72.00p | 73.00p | 174209 |
20/01/2010 | 75.55p | 75.55p | 73.20p | 74.00p | 62329 |
19/01/2010 | 73.00p | 75.00p | 73.00p | 75.00p | 52341 |
18/01/2010 | 73.40p | 75.15p | 73.40p | 74.05p | 94699 |
15/01/2010 | 76.50p | 76.80p | 72.00p | 73.75p | 116970 |
14/01/2010 | 74.50p | 76.50p | 73.45p | 74.80p | 89092 |
13/01/2010 | 73.00p | 77.00p | 73.00p | 74.40p | 91035 |
12/01/2010 | 75.30p | 75.35p | 73.05p | 74.10p | 60373 |
11/01/2010 | 77.45p | 77.45p | 73.30p | 75.00p | 160537 |
08/01/2010 | 74.85p | 77.00p | 74.50p | 75.00p | 184954 |
07/01/2010 | 76.65p | 76.90p | 74.00p | 75.00p | 192401 |
06/01/2010 | 75.00p | 77.00p | 74.50p | 77.00p | 500406 |
05/01/2010 | 73.20p | 77.00p | 73.20p | 75.00p | 202126 |
*Close Price adjusted for both dividends and splits