Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2010 | 517.81p | 521.53p | 508.10p | 521.53p | 110050 |
18/10/2010 | 506.99p | 514.45p | 506.99p | 514.45p | 350108 |
15/10/2010 | 509.98p | 511.84p | 502.52p | 511.84p | 366246 |
14/10/2010 | 502.52p | 509.98p | 497.30p | 505.50p | 356776 |
13/10/2010 | 488.73p | 501.40p | 488.73p | 499.54p | 310719 |
12/10/2010 | 493.20p | 497.18p | 493.20p | 496.56p | 265405 |
11/10/2010 | 509.23p | 510.72p | 500.28p | 504.76p | 37386 |
08/10/2010 | 506.99p | 510.72p | 499.54p | 510.72p | 12609 |
07/10/2010 | 506.25p | 510.72p | 495.81p | 510.72p | 194632 |
06/10/2010 | 517.06p | 517.06p | 505.13p | 510.72p | 42781 |
05/10/2010 | 506.25p | 510.72p | 499.91p | 510.72p | 16775 |
04/10/2010 | 515.57p | 517.43p | 505.50p | 510.72p | 171147 |
01/10/2010 | 515.20p | 515.20p | 501.03p | 511.47p | 275106 |
30/09/2010 | 506.99p | 511.84p | 502.15p | 510.72p | 145968 |
29/09/2010 | 503.27p | 514.08p | 503.27p | 506.99p | 80501 |
28/09/2010 | 509.60p | 513.76p | 508.11p | 509.23p | 67877 |
27/09/2010 | 503.27p | 514.45p | 503.27p | 506.99p | 44461 |
24/09/2010 | 514.45p | 514.45p | 492.08p | 506.99p | 361781 |
23/09/2010 | 525.63p | 527.13p | 506.99p | 506.99p | 1489899 |
22/09/2010 | 532.34p | 532.34p | 522.28p | 524.52p | 1086808 |
21/09/2010 | 532.34p | 533.84p | 526.01p | 529.36p | 1727358 |
20/09/2010 | 533.09p | 539.80p | 526.38p | 532.34p | 723660 |
17/09/2010 | 529.36p | 550.24p | 529.36p | 539.80p | 20451944 |
16/09/2010 | 536.82p | 545.77p | 536.07p | 544.27p | 2407747 |
15/09/2010 | 544.27p | 544.65p | 534.21p | 538.31p | 2123829 |
14/09/2010 | 540.55p | 548.00p | 539.05p | 544.27p | 1639531 |
13/09/2010 | 533.46p | 541.29p | 533.46p | 540.92p | 2874771 |
10/09/2010 | 533.09p | 538.31p | 533.09p | 536.82p | 1425580 |
09/09/2010 | 544.27p | 548.00p | 533.84p | 536.82p | 953112 |
08/09/2010 | 544.27p | 544.44p | 531.60p | 540.17p | 1526571 |
07/09/2010 | 565.90p | 574.10p | 549.49p | 549.49p | 3225020 |
06/09/2010 | 557.32p | 565.90p | 556.95p | 565.15p | 1130728 |
03/09/2010 | 544.27p | 562.17p | 543.53p | 561.05p | 2191400 |
02/09/2010 | 521.91p | 544.27p | 521.91p | 544.27p | 1323887 |
01/09/2010 | 525.63p | 529.36p | 521.91p | 524.52p | 1851589 |
31/08/2010 | 510.72p | 521.91p | 510.72p | 521.91p | 608683 |
27/08/2010 | 494.32p | 515.94p | 494.32p | 513.71p | 3081078 |
26/08/2010 | 498.05p | 498.05p | 493.57p | 494.32p | 512810 |
25/08/2010 | 501.40p | 501.40p | 494.32p | 498.05p | 372233 |
24/08/2010 | 506.99p | 510.72p | 496.56p | 496.56p | 291750 |
23/08/2010 | 492.83p | 511.47p | 492.83p | 501.78p | 125878 |
20/08/2010 | 505.88p | 506.62p | 495.81p | 498.79p | 175438 |
19/08/2010 | 508.86p | 514.45p | 503.27p | 504.01p | 153565 |
18/08/2010 | 493.57p | 514.45p | 493.57p | 504.01p | 566503 |
17/08/2010 | 505.50p | 506.25p | 499.54p | 501.40p | 138607 |
16/08/2010 | 492.08p | 518.92p | 492.08p | 502.89p | 171295 |
13/08/2010 | 469.72p | 486.12p | 467.29p | 483.88p | 113414 |
12/08/2010 | 468.97p | 473.82p | 463.75p | 473.82p | 254516 |
11/08/2010 | 469.72p | 480.53p | 468.97p | 480.53p | 64921 |
10/08/2010 | 474.93p | 477.17p | 470.01p | 477.17p | 60236 |
09/08/2010 | 475.31p | 479.04p | 470.28p | 477.17p | 85504 |
06/08/2010 | 485.37p | 485.37p | 475.31p | 475.31p | 77499 |
05/08/2010 | 477.17p | 477.17p | 465.29p | 473.44p | 204644 |
04/08/2010 | 483.51p | 483.51p | 466.73p | 466.73p | 86378 |
03/08/2010 | 482.39p | 483.51p | 475.31p | 475.31p | 59417 |
02/08/2010 | 483.51p | 483.51p | 481.65p | 482.39p | 93396 |
30/07/2010 | 477.17p | 484.63p | 471.95p | 484.63p | 59347 |
29/07/2010 | 479.78p | 484.63p | 478.29p | 478.29p | 12346 |
28/07/2010 | 484.63p | 484.63p | 480.90p | 480.90p | 111733 |
27/07/2010 | 490.96p | 490.96p | 486.49p | 486.49p | 59035 |
26/07/2010 | 486.49p | 487.98p | 479.04p | 482.02p | 56966 |
23/07/2010 | 491.71p | 499.46p | 483.88p | 483.88p | 58427 |
22/07/2010 | 491.71p | 492.08p | 483.88p | 483.88p | 56332 |
21/07/2010 | 488.36p | 493.57p | 486.12p | 486.12p | 128489 |
20/07/2010 | 492.08p | 492.08p | 491.34p | 491.34p | 1514 |
19/07/2010 | 490.22p | 495.81p | 490.22p | 491.34p | 35836 |
16/07/2010 | 492.08p | 492.08p | 490.22p | 490.22p | 10015 |
15/07/2010 | 488.36p | 492.08p | 488.36p | 490.22p | 34134 |
14/07/2010 | 492.08p | 492.08p | 490.22p | 490.22p | 192937 |
13/07/2010 | 492.08p | 492.83p | 492.08p | 492.83p | 109981 |
12/07/2010 | 492.08p | 492.08p | 491.34p | 491.34p | 70648 |
09/07/2010 | 494.69p | 494.69p | 492.08p | 492.46p | 63709 |
08/07/2010 | 494.69p | 497.30p | 493.57p | 495.81p | 67054 |
07/07/2010 | 492.83p | 498.42p | 488.36p | 498.42p | 2649 |
06/07/2010 | 496.56p | 498.42p | 492.08p | 498.42p | 4798 |
05/07/2010 | 488.36p | 503.27p | 488.36p | 500.28p | 7141 |
02/07/2010 | 486.49p | 488.36p | 486.49p | 488.36p | 4024 |
01/07/2010 | 478.29p | 488.36p | 478.29p | 488.36p | 5115 |
30/06/2010 | 467.85p | 486.76p | 467.85p | 478.29p | 4402 |
29/06/2010 | 484.63p | 484.63p | 469.72p | 478.29p | 23261 |
28/06/2010 | 488.36p | 501.40p | 488.36p | 493.95p | 7209 |
25/06/2010 | 484.63p | 504.76p | 484.63p | 493.20p | 12432 |
24/06/2010 | 472.33p | 484.63p | 468.22p | 477.17p | 15125 |
23/06/2010 | 473.07p | 475.31p | 473.07p | 475.31p | 0 |
22/06/2010 | 474.56p | 474.56p | 473.07p | 473.07p | 0 |
21/06/2010 | 466.73p | 474.56p | 465.62p | 474.56p | 2375 |
18/06/2010 | 473.82p | 473.82p | 473.82p | 473.82p | 0 |
17/06/2010 | 484.63p | 484.63p | 473.82p | 473.82p | 1207 |
16/06/2010 | 473.82p | 473.82p | 473.82p | 473.82p | 0 |
15/06/2010 | 474.93p | 474.93p | 473.82p | 473.82p | 0 |
14/06/2010 | 474.93p | 474.93p | 474.93p | 474.93p | 0 |
11/06/2010 | 469.72p | 474.93p | 469.72p | 474.93p | 0 |
10/06/2010 | 470.46p | 470.46p | 464.50p | 469.72p | 2382 |
09/06/2010 | 462.26p | 465.34p | 462.26p | 465.24p | 3179 |
08/06/2010 | 454.43p | 462.26p | 454.43p | 462.26p | 1609 |
07/06/2010 | 458.53p | 464.07p | 451.08p | 462.26p | 6520 |
04/06/2010 | 477.17p | 477.17p | 465.99p | 471.58p | 13318 |
03/06/2010 | 477.17p | 477.17p | 466.36p | 466.36p | 274 |
02/06/2010 | 466.36p | 466.36p | 466.36p | 466.36p | 0 |
01/06/2010 | 473.44p | 473.82p | 466.36p | 466.36p | 2001 |
28/05/2010 | 467.85p | 467.85p | 467.85p | 467.85p | 0 |
27/05/2010 | 467.85p | 467.85p | 467.85p | 467.85p | 0 |
26/05/2010 | 477.17p | 477.17p | 467.85p | 467.85p | 35 |
25/05/2010 | 473.44p | 473.44p | 467.85p | 467.85p | 0 |
24/05/2010 | 474.93p | 474.93p | 473.44p | 473.44p | 0 |
21/05/2010 | 474.93p | 483.14p | 474.93p | 474.93p | 1609 |
20/05/2010 | 488.36p | 488.36p | 474.93p | 474.93p | 8047 |
19/05/2010 | 508.86p | 508.86p | 493.95p | 493.95p | 0 |
18/05/2010 | 506.99p | 510.72p | 506.89p | 508.86p | 7586 |
17/05/2010 | 497.68p | 510.55p | 497.68p | 497.68p | 1341 |
14/05/2010 | 499.54p | 499.54p | 497.68p | 497.68p | 4024 |
13/05/2010 | 497.30p | 497.30p | 492.08p | 492.08p | 6040 |
12/05/2010 | 495.81p | 495.81p | 492.08p | 492.08p | 8047 |
11/05/2010 | 503.27p | 506.99p | 495.81p | 506.99p | 4862 |
10/05/2010 | 510.72p | 516.69p | 510.72p | 510.72p | 6741 |
07/05/2010 | 495.81p | 505.13p | 495.81p | 505.13p | 8047 |
06/05/2010 | 514.45p | 514.45p | 499.54p | 506.99p | 9544 |
05/05/2010 | 520.04p | 523.77p | 520.04p | 523.77p | 0 |
04/05/2010 | 527.50p | 536.68p | 520.04p | 520.04p | 182 |
30/04/2010 | 525.63p | 527.50p | 525.63p | 527.50p | 0 |
29/04/2010 | 525.63p | 525.63p | 525.63p | 525.63p | 0 |
28/04/2010 | 525.63p | 525.63p | 525.63p | 525.63p | 0 |
27/04/2010 | 525.63p | 525.63p | 525.63p | 525.63p | 0 |
26/04/2010 | 519.67p | 540.14p | 519.67p | 525.63p | 10730 |
23/04/2010 | 533.09p | 533.09p | 525.63p | 526.75p | 18442 |
22/04/2010 | 518.18p | 530.11p | 516.69p | 526.75p | 25880 |
21/04/2010 | 518.18p | 527.50p | 518.18p | 527.50p | 3058 |
20/04/2010 | 529.36p | 530.48p | 529.36p | 530.48p | 0 |
19/04/2010 | 536.82p | 536.82p | 529.36p | 529.36p | 7449 |
16/04/2010 | 528.24p | 529.36p | 528.24p | 529.36p | 1427 |
15/04/2010 | 524.52p | 539.16p | 520.04p | 520.04p | 3137 |
14/04/2010 | 521.91p | 525.63p | 521.91p | 525.63p | 0 |
13/04/2010 | 518.18p | 521.91p | 508.48p | 521.91p | 4576 |
12/04/2010 | 503.27p | 510.72p | 503.27p | 506.99p | 1073 |
09/04/2010 | 503.27p | 503.27p | 503.27p | 503.27p | 0 |
08/04/2010 | 499.54p | 503.27p | 497.68p | 503.27p | 5522 |
07/04/2010 | 519.30p | 519.67p | 510.72p | 510.72p | 2965 |
06/04/2010 | 510.72p | 521.91p | 508.01p | 510.72p | 939 |
01/04/2010 | 514.45p | 514.45p | 501.69p | 510.72p | 243723 |
31/03/2010 | 533.46p | 533.46p | 525.63p | 527.50p | 3868 |
30/03/2010 | 534.95p | 537.56p | 518.92p | 531.60p | 3227 |
29/03/2010 | 527.50p | 531.23p | 527.50p | 531.23p | 0 |
26/03/2010 | 531.23p | 531.23p | 523.16p | 527.50p | 671 |
25/03/2010 | 531.23p | 542.04p | 531.23p | 531.23p | 2314 |
24/03/2010 | 521.91p | 531.23p | 521.91p | 531.23p | 10730 |
23/03/2010 | 512.21p | 513.71p | 512.21p | 513.71p | 19180 |
22/03/2010 | 512.59p | 512.59p | 510.72p | 510.72p | 0 |
19/03/2010 | 517.06p | 517.06p | 512.59p | 512.59p | 5365 |
18/03/2010 | 515.94p | 515.94p | 507.37p | 507.37p | 6706 |
17/03/2010 | 525.63p | 525.63p | 521.91p | 521.91p | 0 |
16/03/2010 | 533.09p | 534.21p | 525.63p | 525.63p | 9968 |
15/03/2010 | 488.36p | 521.91p | 488.36p | 521.91p | 8047 |
12/03/2010 | 488.36p | 488.36p | 488.36p | 488.36p | 8047 |
11/03/2010 | 477.17p | 480.90p | 477.17p | 480.90p | 0 |
10/03/2010 | 465.99p | 477.17p | 465.99p | 477.17p | 21460 |
09/03/2010 | 447.35p | 462.26p | 447.35p | 460.40p | 90010 |
08/03/2010 | 442.50p | 447.35p | 436.16p | 438.40p | 130070 |
05/03/2010 | 438.03p | 438.03p | 438.03p | 438.03p | 0 |
04/03/2010 | 439.89p | 439.89p | 438.03p | 438.03p | 0 |
03/03/2010 | 439.89p | 439.89p | 439.89p | 439.89p | 16765 |
02/03/2010 | 436.16p | 436.16p | 432.44p | 432.44p | 10730 |
01/03/2010 | 430.95p | 436.16p | 426.84p | 426.84p | 5365 |
26/02/2010 | 428.71p | 431.32p | 428.71p | 428.71p | 671 |
25/02/2010 | 426.84p | 428.71p | 426.84p | 428.71p | 0 |
24/02/2010 | 423.12p | 426.84p | 423.12p | 426.84p | 0 |
23/02/2010 | 426.84p | 426.84p | 423.12p | 423.12p | 0 |
22/02/2010 | 429.08p | 429.08p | 426.84p | 426.84p | 1640 |
19/02/2010 | 426.84p | 436.16p | 426.84p | 426.84p | 2289 |
18/02/2010 | 419.39p | 432.30p | 419.39p | 426.84p | 28166 |
17/02/2010 | 419.39p | 419.39p | 419.39p | 419.39p | 0 |
16/02/2010 | 419.39p | 421.92p | 419.39p | 419.39p | 1341 |
15/02/2010 | 410.44p | 419.39p | 410.44p | 419.39p | 2682 |
12/02/2010 | 419.76p | 419.76p | 415.66p | 415.66p | 0 |
11/02/2010 | 411.56p | 419.76p | 410.44p | 419.76p | 5365 |
10/02/2010 | 428.71p | 428.71p | 426.84p | 426.84p | 4343 |
09/02/2010 | 436.16p | 436.16p | 436.16p | 436.16p | 0 |
08/02/2010 | 447.35p | 447.35p | 436.16p | 436.16p | 8182 |
05/02/2010 | 443.62p | 454.80p | 443.62p | 454.80p | 334 |
04/02/2010 | 447.35p | 454.80p | 447.35p | 454.80p | 5891 |
03/02/2010 | 456.67p | 456.67p | 456.67p | 456.67p | 0 |
02/02/2010 | 456.67p | 456.67p | 456.67p | 456.67p | 0 |
01/02/2010 | 458.90p | 458.90p | 456.67p | 456.67p | 2682 |
29/01/2010 | 453.69p | 456.67p | 453.69p | 456.67p | 362 |
28/01/2010 | 473.44p | 473.44p | 454.80p | 462.26p | 40418 |
27/01/2010 | 484.63p | 495.81p | 484.63p | 484.63p | 980 |
26/01/2010 | 484.63p | 484.63p | 484.63p | 484.63p | 0 |
25/01/2010 | 484.63p | 484.63p | 484.63p | 484.63p | 0 |
22/01/2010 | 488.36p | 488.36p | 484.63p | 484.63p | 0 |
21/01/2010 | 488.36p | 488.36p | 488.36p | 488.36p | 0 |
20/01/2010 | 495.81p | 495.81p | 488.36p | 488.36p | 6706 |
19/01/2010 | 505.13p | 505.13p | 503.27p | 503.27p | 0 |
18/01/2010 | 503.27p | 505.13p | 503.27p | 505.13p | 0 |
15/01/2010 | 495.81p | 503.27p | 495.81p | 503.27p | 1863 |
14/01/2010 | 506.99p | 506.99p | 505.13p | 505.13p | 0 |
13/01/2010 | 503.27p | 506.99p | 500.24p | 506.99p | 3018 |
12/01/2010 | 506.99p | 506.99p | 503.27p | 503.27p | 0 |
11/01/2010 | 506.99p | 506.99p | 506.99p | 506.99p | 0 |
08/01/2010 | 506.99p | 506.99p | 506.99p | 506.99p | 0 |
07/01/2010 | 501.40p | 510.93p | 501.40p | 506.99p | 6170 |
06/01/2010 | 501.40p | 501.40p | 501.40p | 501.40p | 0 |
*Close Price adjusted for both dividends and splits