Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/03/2009 | 99.34p | 99.34p | 91.40p | 92.99p | 1520147 |
05/03/2009 | 97.36p | 100.73p | 95.37p | 96.16p | 709413 |
04/03/2009 | 98.55p | 102.92p | 97.36p | 100.54p | 842690 |
03/03/2009 | 93.78p | 98.55p | 93.78p | 96.36p | 2146939 |
02/03/2009 | 100.54p | 102.12p | 95.17p | 95.37p | 641685 |
27/02/2009 | 107.29p | 110.87p | 100.14p | 102.52p | 969228 |
26/02/2009 | 97.16p | 110.47p | 97.16p | 107.49p | 1452381 |
25/02/2009 | 94.97p | 103.52p | 93.38p | 96.96p | 1223606 |
24/02/2009 | 89.41p | 94.57p | 85.83p | 93.18p | 1506802 |
23/02/2009 | 94.38p | 98.35p | 90.80p | 91.20p | 2049785 |
20/02/2009 | 99.74p | 99.74p | 93.38p | 93.78p | 1583889 |
19/02/2009 | 103.71p | 104.11p | 99.14p | 99.14p | 545859 |
18/02/2009 | 105.70p | 106.50p | 99.94p | 103.32p | 1564852 |
17/02/2009 | 111.07p | 111.07p | 102.92p | 103.32p | 1285063 |
16/02/2009 | 113.45p | 113.45p | 108.68p | 110.47p | 860474 |
13/02/2009 | 110.67p | 117.03p | 110.67p | 113.45p | 2187538 |
12/02/2009 | 106.89p | 112.26p | 106.10p | 109.28p | 2192452 |
11/02/2009 | 111.26p | 114.24p | 105.30p | 110.27p | 2034090 |
10/02/2009 | 112.46p | 112.66p | 109.68p | 109.68p | 3358731 |
09/02/2009 | 105.70p | 112.66p | 104.91p | 111.26p | 1863440 |
06/02/2009 | 91.79p | 108.28p | 91.79p | 105.70p | 2781561 |
05/02/2009 | 88.02p | 93.98p | 88.02p | 92.59p | 2169725 |
04/02/2009 | 86.63p | 94.97p | 86.63p | 93.38p | 2756426 |
03/02/2009 | 90.40p | 90.40p | 82.45p | 85.44p | 1246583 |
02/02/2009 | 95.97p | 97.75p | 83.45p | 86.23p | 1274722 |
30/01/2009 | 101.53p | 106.50p | 93.78p | 95.17p | 1896731 |
29/01/2009 | 105.70p | 106.10p | 98.15p | 98.75p | 1134442 |
28/01/2009 | 98.95p | 108.68p | 95.77p | 105.90p | 1658429 |
27/01/2009 | 91.40p | 97.16p | 91.40p | 94.57p | 1440308 |
26/01/2009 | 99.34p | 102.92p | 90.60p | 92.19p | 1978309 |
23/01/2009 | 106.50p | 106.89p | 101.13p | 102.12p | 3521807 |
22/01/2009 | 106.89p | 108.09p | 100.14p | 104.91p | 2215106 |
21/01/2009 | 114.84p | 114.84p | 99.34p | 103.12p | 3803038 |
20/01/2009 | 127.95p | 127.95p | 117.23p | 117.23p | 1343871 |
19/01/2009 | 138.88p | 138.88p | 122.59p | 124.97p | 1175859 |
16/01/2009 | 128.55p | 138.09p | 128.55p | 134.11p | 1807937 |
15/01/2009 | 135.11p | 138.88p | 124.97p | 127.16p | 1563098 |
14/01/2009 | 150.01p | 151.00p | 132.33p | 136.10p | 1440939 |
13/01/2009 | 178.82p | 182.79p | 141.46p | 144.84p | 3341160 |
12/01/2009 | 170.87p | 178.82p | 169.28p | 174.05p | 837790 |
09/01/2009 | 174.84p | 175.24p | 163.72p | 172.66p | 1096909 |
08/01/2009 | 163.32p | 175.24p | 161.73p | 172.06p | 964370 |
07/01/2009 | 170.87p | 170.87p | 161.33p | 166.90p | 824992 |
06/01/2009 | 159.94p | 170.67p | 159.94p | 170.67p | 747125 |
05/01/2009 | 156.96p | 165.31p | 156.96p | 163.92p | 936307 |
02/01/2009 | 139.08p | 160.34p | 139.08p | 159.55p | 663306 |
31/12/2008 | 142.66p | 146.63p | 139.88p | 141.86p | 127510 |
30/12/2008 | 139.08p | 143.65p | 136.30p | 143.45p | 265639 |
29/12/2008 | 138.29p | 138.88p | 131.13p | 136.30p | 328807 |
24/12/2008 | 136.10p | 137.09p | 129.94p | 129.94p | 28680 |
23/12/2008 | 136.90p | 137.29p | 132.52p | 135.31p | 475465 |
22/12/2008 | 131.33p | 138.09p | 126.96p | 134.91p | 642436 |
19/12/2008 | 145.44p | 146.03p | 129.35p | 131.53p | 1307494 |
18/12/2008 | 141.46p | 156.96p | 137.49p | 145.64p | 1262300 |
17/12/2008 | 131.33p | 143.05p | 131.33p | 135.11p | 1214566 |
16/12/2008 | 127.16p | 132.72p | 121.00p | 131.13p | 1128333 |
15/12/2008 | 130.34p | 130.34p | 122.39p | 122.39p | 767857 |
12/12/2008 | 122.79p | 128.15p | 121.20p | 121.99p | 528244 |
11/12/2008 | 128.35p | 130.74p | 121.20p | 128.75p | 540904 |
10/12/2008 | 127.16p | 129.35p | 121.79p | 126.36p | 1040144 |
09/12/2008 | 113.05p | 125.57p | 112.85p | 123.19p | 2407446 |
08/12/2008 | 107.29p | 117.03p | 104.11p | 115.44p | 2599697 |
05/12/2008 | 116.03p | 116.43p | 103.12p | 103.12p | 1112198 |
04/12/2008 | 121.20p | 124.58p | 113.05p | 113.85p | 1240888 |
03/12/2008 | 124.97p | 126.17p | 113.65p | 118.02p | 1414897 |
02/12/2008 | 126.96p | 130.93p | 122.99p | 127.16p | 1538958 |
01/12/2008 | 140.87p | 142.46p | 127.16p | 127.56p | 1341792 |
28/11/2008 | 122.79p | 138.29p | 122.79p | 138.29p | 2179045 |
27/11/2008 | 119.21p | 127.16p | 115.04p | 123.98p | 1308078 |
26/11/2008 | 116.83p | 123.58p | 112.06p | 113.45p | 1415662 |
25/11/2008 | 110.47p | 117.62p | 104.51p | 114.44p | 2204092 |
24/11/2008 | 111.46p | 113.65p | 106.10p | 110.47p | 3070292 |
21/11/2008 | 108.68p | 109.28p | 102.72p | 104.91p | 4777010 |
20/11/2008 | 124.78p | 125.57p | 101.13p | 102.92p | 3101166 |
19/11/2008 | 145.84p | 145.84p | 122.39p | 125.57p | 4089182 |
18/11/2008 | 150.41p | 154.78p | 141.46p | 143.85p | 2032248 |
17/11/2008 | 159.74p | 164.12p | 150.80p | 152.19p | 1262076 |
14/11/2008 | 183.98p | 185.18p | 164.71p | 166.70p | 1181849 |
13/11/2008 | 190.54p | 190.54p | 176.83p | 178.62p | 1395082 |
12/11/2008 | 210.61p | 210.61p | 187.36p | 190.94p | 743264 |
11/11/2008 | 208.42p | 214.58p | 200.28p | 200.87p | 1965874 |
10/11/2008 | 215.97p | 221.93p | 212.20p | 212.40p | 1856815 |
07/11/2008 | 213.79p | 214.58p | 205.84p | 207.63p | 1222555 |
06/11/2008 | 206.04p | 221.93p | 202.86p | 210.61p | 1172675 |
05/11/2008 | 218.36p | 226.50p | 210.01p | 214.98p | 1502792 |
04/11/2008 | 212.79p | 224.91p | 210.21p | 220.54p | 2005111 |
03/11/2008 | 195.51p | 210.61p | 193.52p | 208.82p | 764204 |
31/10/2008 | 187.76p | 202.46p | 185.37p | 192.13p | 1142666 |
30/10/2008 | 172.06p | 191.53p | 172.06p | 183.79p | 1705138 |
29/10/2008 | 166.90p | 181.00p | 166.90p | 171.47p | 1105415 |
28/10/2008 | 173.85p | 177.43p | 166.30p | 168.69p | 1590002 |
27/10/2008 | 165.31p | 171.86p | 156.57p | 165.90p | 721733 |
24/10/2008 | 173.45p | 173.45p | 156.96p | 168.49p | 3046090 |
23/10/2008 | 181.40p | 189.75p | 172.06p | 177.23p | 1422302 |
22/10/2008 | 183.79p | 186.77p | 179.81p | 183.59p | 1037893 |
21/10/2008 | 190.74p | 192.73p | 183.19p | 183.79p | 1844843 |
20/10/2008 | 192.73p | 195.91p | 181.80p | 185.57p | 1183822 |
17/10/2008 | 204.65p | 206.44p | 179.81p | 189.55p | 2524288 |
16/10/2008 | 236.83p | 236.83p | 191.14p | 196.70p | 2714120 |
15/10/2008 | 274.19p | 274.19p | 244.98p | 246.57p | 1120264 |
14/10/2008 | 274.19p | 288.49p | 267.03p | 270.02p | 1441570 |
13/10/2008 | 262.07p | 271.60p | 262.07p | 266.24p | 1891000 |
10/10/2008 | 270.21p | 270.21p | 247.76p | 257.50p | 1576765 |
09/10/2008 | 280.94p | 292.67p | 278.16p | 280.15p | 1810370 |
08/10/2008 | 263.06p | 292.86p | 254.72p | 284.12p | 3083471 |
07/10/2008 | 282.73p | 289.88p | 254.52p | 277.57p | 2147910 |
06/10/2008 | 296.64p | 296.64p | 269.62p | 281.54p | 1507906 |
03/10/2008 | 307.37p | 310.55p | 298.63p | 308.36p | 910570 |
02/10/2008 | 312.93p | 321.87p | 307.96p | 308.56p | 2307083 |
01/10/2008 | 312.53p | 319.49p | 306.37p | 309.16p | 2739892 |
30/09/2008 | 280.35p | 314.52p | 280.35p | 306.18p | 2392817 |
29/09/2008 | 304.79p | 304.79p | 290.48p | 293.06p | 1646114 |
26/09/2008 | 320.28p | 320.28p | 302.20p | 310.94p | 1141922 |
25/09/2008 | 330.81p | 330.81p | 317.10p | 320.28p | 1866512 |
24/09/2008 | 325.85p | 330.81p | 319.49p | 326.84p | 1551300 |
23/09/2008 | 341.54p | 341.54p | 321.08p | 325.25p | 1898560 |
22/09/2008 | 375.52p | 375.52p | 341.74p | 341.74p | 2093689 |
19/09/2008 | 346.71p | 379.89p | 346.71p | 373.73p | 5890028 |
18/09/2008 | 330.02p | 344.92p | 319.69p | 335.98p | 4397679 |
17/09/2008 | 361.01p | 365.58p | 325.85p | 330.22p | 3133032 |
16/09/2008 | 365.58p | 372.14p | 342.14p | 353.46p | 3064394 |
15/09/2008 | 385.45p | 385.45p | 357.64p | 368.76p | 2198752 |
12/09/2008 | 412.87p | 412.87p | 384.66p | 394.19p | 1823003 |
11/09/2008 | 418.43p | 418.43p | 401.35p | 405.72p | 1663018 |
10/09/2008 | 414.06p | 426.78p | 413.67p | 420.82p | 1545803 |
09/09/2008 | 428.77p | 432.74p | 416.84p | 427.97p | 2274848 |
08/09/2008 | 425.19p | 463.34p | 416.84p | 426.78p | 509329 |
05/09/2008 | 416.45p | 419.63p | 404.92p | 406.91p | 1212322 |
04/09/2008 | 437.91p | 437.91p | 408.90p | 422.81p | 1969203 |
03/09/2008 | 456.58p | 456.58p | 425.98p | 435.92p | 3061846 |
02/09/2008 | 429.56p | 460.95p | 429.56p | 456.98p | 2086672 |
01/09/2008 | 425.19p | 436.32p | 424.39p | 432.34p | 2994869 |
29/08/2008 | 432.74p | 442.67p | 426.38p | 431.55p | 1273282 |
28/08/2008 | 404.53p | 433.14p | 404.13p | 429.56p | 1302106 |
27/08/2008 | 398.96p | 408.10p | 389.43p | 406.51p | 1448149 |
26/08/2008 | 402.14p | 402.94p | 390.82p | 397.17p | 1174420 |
22/08/2008 | 389.43p | 405.32p | 385.45p | 403.73p | 1049944 |
21/08/2008 | 375.12p | 395.39p | 358.23p | 387.04p | 2654200 |
20/08/2008 | 390.82p | 390.82p | 367.77p | 373.53p | 1093051 |
19/08/2008 | 407.31p | 408.10p | 380.68p | 382.07p | 1025019 |
18/08/2008 | 422.41p | 423.20p | 406.51p | 412.47p | 761081 |
15/08/2008 | 417.24p | 423.20p | 407.71p | 422.41p | 758932 |
14/08/2008 | 422.81p | 422.81p | 402.54p | 413.67p | 882661 |
13/08/2008 | 442.67p | 443.87p | 414.46p | 418.83p | 2471145 |
12/08/2008 | 453.40p | 464.13p | 446.65p | 447.84p | 2207084 |
11/08/2008 | 427.18p | 465.32p | 424.39p | 462.15p | 2165815 |
08/08/2008 | 398.96p | 428.37p | 397.77p | 427.97p | 1815339 |
07/08/2008 | 411.68p | 412.87p | 397.37p | 403.73p | 1581707 |
06/08/2008 | 402.94p | 425.98p | 402.94p | 414.46p | 2934115 |
05/08/2008 | 360.42p | 404.92p | 355.65p | 402.94p | 2970537 |
04/08/2008 | 348.89p | 362.21p | 348.89p | 361.41p | 943140 |
01/08/2008 | 346.11p | 358.03p | 345.91p | 352.27p | 1495898 |
31/07/2008 | 354.06p | 356.05p | 346.31p | 351.48p | 1430458 |
30/07/2008 | 342.93p | 354.85p | 342.93p | 354.26p | 2029042 |
29/07/2008 | 333.99p | 341.94p | 325.65p | 334.79p | 1120207 |
28/07/2008 | 348.50p | 355.25p | 334.59p | 335.58p | 1634798 |
25/07/2008 | 361.81p | 362.80p | 341.34p | 350.88p | 1139212 |
24/07/2008 | 378.50p | 378.50p | 363.00p | 365.38p | 1598601 |
23/07/2008 | 368.76p | 380.49p | 359.42p | 375.12p | 1851160 |
22/07/2008 | 380.09p | 380.68p | 350.48p | 363.40p | 2510867 |
21/07/2008 | 364.59p | 386.84p | 355.25p | 385.45p | 3923152 |
18/07/2008 | 309.55p | 372.54p | 309.55p | 361.81p | 4646512 |
17/07/2008 | 293.86p | 322.87p | 293.86p | 313.73p | 3380966 |
16/07/2008 | 286.11p | 290.08p | 271.41p | 287.90p | 1756943 |
15/07/2008 | 282.14p | 287.30p | 273.59p | 284.52p | 3728781 |
14/07/2008 | 314.32p | 320.28p | 287.10p | 290.68p | 3697658 |
11/07/2008 | 330.81p | 333.60p | 312.53p | 312.53p | 1822928 |
10/07/2008 | 317.70p | 333.60p | 312.34p | 327.24p | 3724464 |
09/07/2008 | 323.26p | 332.20p | 317.90p | 329.42p | 3650869 |
08/07/2008 | 321.67p | 329.62p | 314.72p | 317.90p | 4896786 |
07/07/2008 | 354.46p | 354.66p | 327.63p | 329.62p | 1710976 |
04/07/2008 | 361.41p | 361.41p | 344.13p | 349.49p | 1342207 |
03/07/2008 | 349.29p | 360.62p | 332.01p | 360.22p | 2354454 |
02/07/2008 | 398.17p | 398.17p | 345.12p | 349.29p | 3810100 |
01/07/2008 | 422.81p | 423.20p | 385.25p | 395.39p | 2956684 |
30/06/2008 | 416.45p | 430.75p | 416.45p | 427.18p | 1282344 |
27/06/2008 | 418.43p | 426.78p | 410.09p | 418.04p | 1583007 |
26/06/2008 | 442.28p | 447.05p | 416.05p | 423.20p | 1579913 |
25/06/2008 | 444.26p | 449.83p | 439.89p | 447.84p | 2511057 |
24/06/2008 | 456.18p | 460.95p | 431.55p | 439.89p | 3073764 |
23/06/2008 | 461.75p | 466.12p | 449.83p | 460.95p | 1443282 |
20/06/2008 | 467.31p | 476.85p | 453.01p | 466.12p | 1948628 |
19/06/2008 | 484.00p | 484.40p | 467.71p | 468.90p | 1655406 |
18/06/2008 | 501.09p | 503.07p | 480.42p | 485.99p | 568297 |
17/06/2008 | 512.21p | 515.39p | 504.66p | 504.66p | 636890 |
16/06/2008 | 505.46p | 514.60p | 502.68p | 507.45p | 971068 |
13/06/2008 | 503.07p | 508.24p | 493.54p | 501.49p | 1221458 |
12/06/2008 | 490.36p | 509.04p | 485.99p | 503.07p | 1324050 |
11/06/2008 | 508.64p | 509.04p | 473.67p | 489.17p | 3175669 |
10/06/2008 | 532.48p | 534.86p | 499.10p | 503.87p | 2648252 |
09/06/2008 | 546.79p | 546.79p | 530.89p | 534.86p | 1196424 |
06/06/2008 | 562.68p | 567.85p | 545.99p | 547.98p | 912212 |
05/06/2008 | 557.12p | 567.85p | 548.38p | 556.32p | 1481732 |
04/06/2008 | 552.35p | 556.32p | 540.43p | 553.94p | 1323756 |
03/06/2008 | 553.14p | 567.45p | 553.14p | 556.32p | 1479939 |
02/06/2008 | 580.17p | 585.73p | 555.13p | 557.12p | 1815956 |
30/05/2008 | 563.87p | 587.32p | 562.28p | 585.73p | 1971849 |
29/05/2008 | 560.30p | 565.46p | 555.53p | 558.71p | 1624871 |
28/05/2008 | 557.91p | 569.44p | 555.13p | 559.10p | 880883 |
27/05/2008 | 557.12p | 560.69p | 549.17p | 552.75p | 823891 |
*Close Price adjusted for both dividends and splits