Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/10/2010 | 125.75p | 132.00p | 125.75p | 129.25p | 828950 |
19/10/2010 | 127.00p | 131.00p | 125.46p | 128.00p | 777862 |
18/10/2010 | 126.00p | 127.00p | 125.00p | 127.00p | 147562 |
15/10/2010 | 132.00p | 132.00p | 126.00p | 128.00p | 95587 |
14/10/2010 | 128.00p | 129.00p | 125.75p | 128.00p | 37956 |
13/10/2010 | 125.75p | 127.00p | 125.50p | 127.00p | 57387 |
12/10/2010 | 130.25p | 130.25p | 126.00p | 127.00p | 195784 |
11/10/2010 | 130.25p | 134.00p | 130.25p | 134.00p | 10822 |
08/10/2010 | 134.75p | 134.75p | 130.36p | 133.25p | 51273 |
07/10/2010 | 130.75p | 137.00p | 130.75p | 137.00p | 35779 |
06/10/2010 | 137.75p | 137.75p | 132.50p | 135.00p | 18527 |
05/10/2010 | 135.00p | 137.50p | 130.25p | 135.00p | 52495 |
04/10/2010 | 131.00p | 134.50p | 131.00p | 134.50p | 42513 |
01/10/2010 | 123.25p | 132.00p | 123.25p | 132.00p | 127848 |
30/09/2010 | 120.00p | 125.00p | 120.00p | 123.75p | 257081 |
29/09/2010 | 126.75p | 128.00p | 122.75p | 128.00p | 406295 |
28/09/2010 | 123.00p | 128.00p | 120.25p | 128.00p | 391555 |
27/09/2010 | 120.00p | 122.25p | 119.25p | 121.25p | 47841 |
24/09/2010 | 122.00p | 127.75p | 120.25p | 124.00p | 65628 |
23/09/2010 | 121.75p | 125.00p | 121.75p | 125.00p | 16319 |
22/09/2010 | 126.00p | 127.00p | 124.25p | 127.00p | 37741 |
21/09/2010 | 127.00p | 127.00p | 124.86p | 127.00p | 45070 |
20/09/2010 | 127.00p | 128.00p | 124.50p | 128.00p | 75846 |
17/09/2010 | 124.75p | 128.00p | 121.25p | 126.00p | 618414 |
16/09/2010 | 129.00p | 129.00p | 125.00p | 125.00p | 279230 |
15/09/2010 | 129.00p | 129.00p | 125.75p | 127.75p | 18304 |
14/09/2010 | 128.75p | 129.00p | 128.25p | 128.25p | 191078 |
13/09/2010 | 125.00p | 129.75p | 125.00p | 128.00p | 503876 |
10/09/2010 | 128.75p | 130.00p | 127.44p | 129.50p | 20928 |
09/09/2010 | 128.00p | 130.00p | 125.25p | 125.25p | 42572 |
08/09/2010 | 124.00p | 131.00p | 124.00p | 130.00p | 69259 |
07/09/2010 | 122.00p | 124.00p | 120.00p | 124.00p | 62797 |
06/09/2010 | 122.00p | 122.00p | 118.70p | 122.00p | 30544 |
03/09/2010 | 123.00p | 123.00p | 119.50p | 121.00p | 69047 |
02/09/2010 | 118.75p | 122.25p | 117.50p | 122.25p | 35296 |
01/09/2010 | 118.25p | 119.81p | 115.25p | 115.50p | 86086 |
31/08/2010 | 111.50p | 122.00p | 111.36p | 122.00p | 347109 |
27/08/2010 | 110.00p | 110.50p | 108.00p | 109.25p | 99236 |
26/08/2010 | 115.00p | 115.00p | 108.00p | 110.50p | 106240 |
25/08/2010 | 112.00p | 114.00p | 111.00p | 114.00p | 512282 |
24/08/2010 | 110.00p | 112.00p | 108.00p | 112.00p | 214764 |
23/08/2010 | 109.00p | 110.00p | 108.50p | 109.25p | 212299 |
20/08/2010 | 110.00p | 110.00p | 109.00p | 109.00p | 1622345 |
19/08/2010 | 114.00p | 114.00p | 106.00p | 109.25p | 419994 |
18/08/2010 | 110.00p | 113.00p | 108.00p | 110.00p | 77824 |
17/08/2010 | 105.50p | 111.00p | 104.00p | 111.00p | 30502 |
16/08/2010 | 112.00p | 112.00p | 108.00p | 108.75p | 89444 |
13/08/2010 | 114.00p | 115.00p | 103.25p | 107.00p | 144143 |
12/08/2010 | 115.00p | 118.00p | 112.75p | 112.75p | 90706 |
11/08/2010 | 118.00p | 119.00p | 117.50p | 117.75p | 115521 |
10/08/2010 | 117.50p | 120.25p | 117.50p | 117.50p | 207158 |
09/08/2010 | 117.00p | 122.50p | 115.50p | 117.00p | 90269 |
06/08/2010 | 124.00p | 124.00p | 118.75p | 119.75p | 142379 |
05/08/2010 | 125.00p | 125.00p | 118.00p | 118.00p | 137430 |
04/08/2010 | 125.00p | 125.00p | 120.00p | 121.50p | 92670 |
03/08/2010 | 121.00p | 124.75p | 121.00p | 124.50p | 89649 |
02/08/2010 | 120.75p | 122.25p | 120.00p | 120.00p | 25588 |
30/07/2010 | 121.25p | 121.25p | 120.00p | 120.00p | 88463 |
29/07/2010 | 122.50p | 124.00p | 120.00p | 124.00p | 117507 |
28/07/2010 | 120.50p | 121.50p | 120.00p | 121.00p | 88016 |
27/07/2010 | 122.00p | 122.50p | 120.00p | 121.00p | 44901 |
26/07/2010 | 117.75p | 124.00p | 117.25p | 124.00p | 117180 |
23/07/2010 | 119.00p | 119.00p | 114.75p | 118.75p | 138120 |
22/07/2010 | 117.25p | 117.25p | 113.00p | 117.00p | 174718 |
21/07/2010 | 110.00p | 114.50p | 110.00p | 114.50p | 154857 |
20/07/2010 | 119.00p | 119.00p | 113.00p | 113.50p | 370184 |
19/07/2010 | 114.00p | 116.25p | 114.00p | 115.25p | 125107 |
16/07/2010 | 112.00p | 115.00p | 111.25p | 113.50p | 114597 |
15/07/2010 | 117.00p | 117.00p | 112.50p | 115.00p | 540468 |
14/07/2010 | 118.00p | 118.00p | 115.00p | 116.00p | 312699 |
13/07/2010 | 112.75p | 116.75p | 112.75p | 116.00p | 51824 |
12/07/2010 | 117.00p | 117.00p | 115.00p | 116.00p | 176210 |
09/07/2010 | 117.00p | 117.00p | 115.75p | 116.00p | 49076 |
08/07/2010 | 116.00p | 117.00p | 112.93p | 117.00p | 591813 |
07/07/2010 | 110.00p | 116.00p | 110.00p | 115.00p | 1796108 |
06/07/2010 | 116.00p | 116.00p | 106.25p | 113.00p | 423173 |
05/07/2010 | 113.75p | 115.00p | 111.00p | 115.00p | 1260637 |
02/07/2010 | 113.25p | 115.00p | 110.00p | 113.00p | 249806 |
01/07/2010 | 114.25p | 114.25p | 109.00p | 110.00p | 593142 |
30/06/2010 | 112.00p | 114.50p | 111.75p | 114.50p | 90690 |
29/06/2010 | 114.25p | 115.00p | 112.39p | 113.00p | 117103 |
28/06/2010 | 115.75p | 115.75p | 112.50p | 115.50p | 59301 |
25/06/2010 | 116.25p | 116.25p | 113.50p | 113.75p | 57133 |
24/06/2010 | 117.00p | 119.00p | 113.00p | 113.00p | 633730 |
23/06/2010 | 117.00p | 117.00p | 115.00p | 116.00p | 608736 |
22/06/2010 | 117.00p | 117.00p | 115.00p | 116.00p | 1162674 |
21/06/2010 | 113.50p | 116.00p | 112.25p | 115.50p | 133500 |
18/06/2010 | 114.75p | 115.50p | 112.00p | 115.50p | 583242 |
17/06/2010 | 114.75p | 116.50p | 104.00p | 112.00p | 674832 |
16/06/2010 | 114.00p | 118.50p | 113.00p | 116.50p | 1474788 |
15/06/2010 | 107.00p | 120.00p | 105.25p | 111.00p | 516120 |
14/06/2010 | 109.00p | 109.00p | 103.25p | 107.00p | 77533 |
11/06/2010 | 112.50p | 112.50p | 109.00p | 109.00p | 43103 |
10/06/2010 | 110.00p | 112.25p | 106.00p | 112.25p | 53902 |
09/06/2010 | 111.50p | 112.86p | 106.25p | 112.25p | 49482 |
08/06/2010 | 115.25p | 119.00p | 110.00p | 110.00p | 69329 |
07/06/2010 | 119.75p | 120.00p | 114.50p | 114.50p | 113812 |
04/06/2010 | 123.00p | 123.00p | 117.25p | 118.75p | 63589 |
03/06/2010 | 120.50p | 122.50p | 120.00p | 121.50p | 55427 |
02/06/2010 | 123.00p | 123.00p | 119.50p | 120.00p | 49635 |
01/06/2010 | 121.25p | 121.25p | 120.00p | 121.25p | 22007 |
28/05/2010 | 121.25p | 126.00p | 120.00p | 121.00p | 98526 |
27/05/2010 | 125.00p | 125.00p | 117.00p | 119.00p | 141165 |
26/05/2010 | 129.00p | 129.00p | 121.00p | 121.00p | 147699 |
25/05/2010 | 130.00p | 132.25p | 125.00p | 126.00p | 210063 |
24/05/2010 | 128.75p | 135.00p | 127.25p | 132.00p | 194500 |
21/05/2010 | 123.00p | 132.00p | 120.85p | 132.00p | 483657 |
20/05/2010 | 128.00p | 128.00p | 120.00p | 120.00p | 89909 |
19/05/2010 | 131.00p | 132.25p | 122.00p | 124.75p | 97756 |
18/05/2010 | 132.00p | 135.25p | 132.00p | 132.00p | 229723 |
17/05/2010 | 134.50p | 136.50p | 133.00p | 135.75p | 238528 |
14/05/2010 | 139.25p | 139.50p | 132.50p | 132.50p | 217237 |
13/05/2010 | 134.00p | 142.00p | 134.00p | 137.25p | 83628 |
12/05/2010 | 133.25p | 138.25p | 130.00p | 135.50p | 318117 |
11/05/2010 | 130.50p | 134.25p | 129.75p | 133.00p | 76911 |
10/05/2010 | 132.00p | 135.00p | 128.00p | 133.25p | 104327 |
07/05/2010 | 138.00p | 138.00p | 123.00p | 125.00p | 186734 |
06/05/2010 | 137.25p | 140.00p | 135.72p | 138.00p | 326808 |
05/05/2010 | 139.25p | 141.00p | 136.50p | 139.00p | 1234246 |
04/05/2010 | 138.00p | 140.00p | 136.25p | 136.25p | 458332 |
30/04/2010 | 137.00p | 138.00p | 136.00p | 136.00p | 133960 |
29/04/2010 | 138.75p | 139.50p | 135.00p | 135.25p | 461515 |
28/04/2010 | 136.00p | 138.00p | 134.25p | 134.25p | 107407 |
27/04/2010 | 135.25p | 138.00p | 135.00p | 136.00p | 40899 |
26/04/2010 | 134.00p | 138.25p | 134.00p | 138.25p | 1049936 |
23/04/2010 | 132.50p | 137.00p | 132.50p | 137.00p | 247944 |
22/04/2010 | 136.50p | 136.50p | 133.00p | 133.00p | 67912 |
21/04/2010 | 136.50p | 138.00p | 133.00p | 135.00p | 71581 |
20/04/2010 | 135.25p | 136.00p | 134.00p | 135.00p | 62512 |
19/04/2010 | 135.00p | 135.00p | 132.03p | 133.00p | 46816 |
16/04/2010 | 133.00p | 136.00p | 129.03p | 134.00p | 34932 |
15/04/2010 | 130.00p | 133.00p | 129.99p | 133.00p | 126196 |
14/04/2010 | 136.25p | 136.25p | 129.21p | 132.25p | 180859 |
13/04/2010 | 134.00p | 139.00p | 131.75p | 131.75p | 309295 |
12/04/2010 | 134.00p | 137.50p | 132.75p | 135.00p | 120934 |
09/04/2010 | 138.50p | 138.50p | 135.00p | 135.00p | 205029 |
08/04/2010 | 138.00p | 138.00p | 134.25p | 137.00p | 120257 |
07/04/2010 | 143.00p | 145.00p | 139.00p | 139.00p | 164684 |
06/04/2010 | 146.00p | 146.00p | 141.50p | 144.00p | 43751 |
01/04/2010 | 142.25p | 144.00p | 140.75p | 143.00p | 121153 |
31/03/2010 | 142.50p | 147.25p | 140.46p | 144.00p | 125183 |
30/03/2010 | 146.00p | 147.75p | 140.25p | 140.25p | 80338 |
29/03/2010 | 141.75p | 144.38p | 141.25p | 144.00p | 78427 |
26/03/2010 | 144.00p | 146.75p | 140.88p | 144.00p | 224830 |
25/03/2010 | 142.50p | 146.75p | 141.25p | 146.25p | 176793 |
24/03/2010 | 145.00p | 146.75p | 140.15p | 142.50p | 87883 |
23/03/2010 | 145.00p | 145.00p | 142.75p | 144.00p | 111432 |
22/03/2010 | 145.00p | 145.00p | 140.12p | 145.00p | 104133 |
19/03/2010 | 140.00p | 145.75p | 136.11p | 145.75p | 3083129 |
18/03/2010 | 138.00p | 142.00p | 135.00p | 137.50p | 1749958 |
17/03/2010 | 153.75p | 153.75p | 150.50p | 151.75p | 234304 |
16/03/2010 | 154.00p | 154.00p | 150.50p | 151.00p | 53003 |
15/03/2010 | 152.50p | 154.50p | 150.00p | 154.00p | 240153 |
12/03/2010 | 148.25p | 160.00p | 147.75p | 151.25p | 242486 |
11/03/2010 | 145.00p | 147.00p | 145.00p | 147.00p | 37990 |
10/03/2010 | 143.00p | 145.75p | 142.25p | 142.25p | 7976 |
09/03/2010 | 146.75p | 148.50p | 145.00p | 148.50p | 24802 |
08/03/2010 | 146.75p | 149.22p | 144.00p | 144.25p | 43692 |
05/03/2010 | 149.00p | 150.00p | 147.00p | 149.75p | 124568 |
04/03/2010 | 145.00p | 146.00p | 140.00p | 145.00p | 18035 |
03/03/2010 | 142.25p | 146.00p | 140.00p | 141.00p | 79267 |
02/03/2010 | 145.50p | 145.50p | 140.00p | 142.50p | 46248 |
01/03/2010 | 140.00p | 140.00p | 139.25p | 139.75p | 15338 |
26/02/2010 | 139.00p | 140.00p | 138.00p | 139.50p | 518664 |
25/02/2010 | 137.00p | 138.00p | 137.00p | 137.00p | 18171 |
24/02/2010 | 137.00p | 138.00p | 135.00p | 138.00p | 19479 |
23/02/2010 | 135.00p | 137.00p | 135.00p | 136.00p | 3500 |
22/02/2010 | 135.00p | 137.00p | 135.00p | 136.00p | 14393 |
19/02/2010 | 135.00p | 137.00p | 135.00p | 137.00p | 90604 |
18/02/2010 | 135.00p | 135.75p | 134.50p | 135.25p | 75503 |
17/02/2010 | 135.00p | 137.00p | 135.00p | 136.00p | 8355 |
16/02/2010 | 135.25p | 135.50p | 135.00p | 135.50p | 18488 |
15/02/2010 | 136.75p | 137.00p | 135.50p | 137.00p | 11002 |
12/02/2010 | 133.25p | 135.00p | 133.00p | 134.00p | 134814 |
11/02/2010 | 140.00p | 140.00p | 133.00p | 138.50p | 881515 |
10/02/2010 | 133.00p | 134.25p | 133.00p | 134.25p | 16885 |
09/02/2010 | 127.00p | 133.00p | 125.15p | 130.50p | 93695 |
08/02/2010 | 134.25p | 134.25p | 125.00p | 127.00p | 939144 |
05/02/2010 | 135.00p | 137.50p | 133.00p | 135.00p | 93167 |
04/02/2010 | 134.00p | 137.00p | 134.00p | 135.50p | 350023 |
03/02/2010 | 136.00p | 138.50p | 136.00p | 136.00p | 598911 |
02/02/2010 | 138.00p | 138.00p | 135.33p | 137.50p | 24665 |
01/02/2010 | 135.75p | 138.00p | 135.33p | 137.50p | 71651 |
29/01/2010 | 138.00p | 138.00p | 136.75p | 136.75p | 944293 |
28/01/2010 | 138.00p | 138.00p | 136.50p | 137.75p | 222623 |
27/01/2010 | 134.00p | 136.00p | 134.00p | 135.50p | 44390 |
26/01/2010 | 135.00p | 139.00p | 133.00p | 133.00p | 180012 |
25/01/2010 | 140.00p | 141.00p | 138.00p | 139.00p | 42191 |
22/01/2010 | 138.00p | 140.00p | 138.00p | 139.75p | 17975 |
21/01/2010 | 141.00p | 141.00p | 138.00p | 140.25p | 34353 |
20/01/2010 | 144.00p | 144.25p | 137.50p | 139.50p | 45954 |
19/01/2010 | 145.25p | 146.00p | 141.00p | 141.00p | 23133 |
18/01/2010 | 147.00p | 147.00p | 145.00p | 145.00p | 5124 |
15/01/2010 | 147.25p | 148.25p | 145.75p | 148.25p | 20053 |
14/01/2010 | 150.00p | 150.00p | 145.85p | 147.00p | 45165 |
13/01/2010 | 147.50p | 150.00p | 146.00p | 148.75p | 31514 |
12/01/2010 | 148.00p | 148.00p | 146.00p | 146.00p | 14586 |
11/01/2010 | 153.50p | 154.25p | 148.00p | 148.50p | 91168 |
08/01/2010 | 154.00p | 154.00p | 151.25p | 153.25p | 120602 |
07/01/2010 | 153.50p | 154.00p | 152.00p | 152.50p | 86301 |
*Close Price adjusted for both dividends and splits