Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2010 | 143.30p | 145.73p | 140.20p | 141.40p | 537170 |
15/10/2010 | 145.90p | 145.90p | 142.20p | 144.50p | 275006 |
14/10/2010 | 145.80p | 149.40p | 145.40p | 146.00p | 642992 |
13/10/2010 | 137.70p | 147.30p | 135.90p | 147.30p | 1038382 |
12/10/2010 | 136.30p | 137.00p | 133.00p | 136.50p | 283545 |
11/10/2010 | 133.50p | 137.42p | 132.50p | 136.60p | 565189 |
08/10/2010 | 137.50p | 137.50p | 131.80p | 132.00p | 553729 |
07/10/2010 | 140.60p | 140.60p | 136.05p | 136.60p | 408749 |
06/10/2010 | 141.30p | 142.80p | 137.50p | 139.00p | 2597289 |
05/10/2010 | 135.50p | 140.10p | 135.50p | 139.00p | 2515933 |
04/10/2010 | 138.80p | 139.30p | 135.20p | 136.50p | 660431 |
01/10/2010 | 140.10p | 141.20p | 137.30p | 137.40p | 743183 |
30/09/2010 | 129.70p | 140.65p | 129.70p | 138.90p | 1384435 |
29/09/2010 | 130.00p | 132.40p | 128.50p | 128.90p | 402859 |
28/09/2010 | 130.00p | 130.10p | 126.80p | 128.70p | 2889034 |
27/09/2010 | 128.40p | 132.60p | 128.40p | 130.80p | 454381 |
24/09/2010 | 125.40p | 129.70p | 125.00p | 129.30p | 246918 |
23/09/2010 | 129.60p | 129.80p | 122.80p | 127.00p | 636667 |
22/09/2010 | 128.00p | 128.50p | 124.70p | 127.50p | 520713 |
21/09/2010 | 129.60p | 130.00p | 128.20p | 129.30p | 357237 |
20/09/2010 | 128.00p | 129.50p | 125.70p | 129.50p | 448313 |
17/09/2010 | 127.20p | 128.80p | 125.80p | 127.70p | 3490223 |
16/09/2010 | 126.00p | 126.90p | 124.60p | 124.60p | 168112 |
15/09/2010 | 125.70p | 126.30p | 124.10p | 126.00p | 688755 |
14/09/2010 | 125.90p | 126.00p | 123.60p | 124.10p | 786859 |
13/09/2010 | 121.70p | 125.40p | 121.30p | 125.00p | 1564672 |
10/09/2010 | 123.20p | 124.50p | 121.90p | 122.40p | 1135236 |
09/09/2010 | 121.00p | 123.00p | 118.88p | 122.70p | 907229 |
08/09/2010 | 124.10p | 124.40p | 122.04p | 122.90p | 770238 |
07/09/2010 | 124.30p | 126.30p | 122.30p | 124.10p | 405793 |
06/09/2010 | 120.80p | 127.00p | 120.80p | 125.00p | 838501 |
03/09/2010 | 119.90p | 120.60p | 118.30p | 120.00p | 858135 |
02/09/2010 | 118.80p | 119.20p | 117.20p | 118.40p | 867566 |
01/09/2010 | 115.00p | 119.00p | 114.40p | 117.50p | 4440865 |
31/08/2010 | 111.40p | 114.00p | 108.80p | 114.00p | 1122468 |
27/08/2010 | 114.10p | 114.10p | 110.40p | 111.20p | 3487121 |
26/08/2010 | 114.70p | 115.50p | 112.50p | 113.50p | 450874 |
25/08/2010 | 118.90p | 118.90p | 111.00p | 112.80p | 1379207 |
24/08/2010 | 122.50p | 122.50p | 118.00p | 118.10p | 788018 |
23/08/2010 | 124.80p | 125.30p | 122.70p | 123.80p | 526796 |
20/08/2010 | 126.50p | 126.50p | 124.50p | 125.00p | 439802 |
19/08/2010 | 126.30p | 126.90p | 124.80p | 126.00p | 547684 |
18/08/2010 | 125.50p | 126.40p | 123.70p | 125.30p | 732481 |
17/08/2010 | 123.80p | 125.80p | 123.50p | 125.80p | 361068 |
16/08/2010 | 122.00p | 124.00p | 121.10p | 123.10p | 934745 |
13/08/2010 | 118.00p | 123.30p | 118.00p | 122.60p | 848588 |
12/08/2010 | 119.30p | 120.00p | 114.90p | 118.60p | 1552403 |
11/08/2010 | 124.50p | 124.50p | 118.00p | 118.00p | 846651 |
10/08/2010 | 125.30p | 125.40p | 123.50p | 124.00p | 899438 |
09/08/2010 | 129.00p | 129.50p | 125.51p | 127.00p | 501710 |
06/08/2010 | 129.60p | 130.00p | 125.70p | 128.00p | 152756 |
05/08/2010 | 130.20p | 130.20p | 125.90p | 128.60p | 498915 |
04/08/2010 | 133.80p | 133.80p | 129.10p | 129.50p | 707306 |
03/08/2010 | 134.40p | 135.00p | 131.00p | 133.40p | 247251 |
02/08/2010 | 134.90p | 138.00p | 131.50p | 134.00p | 1010087 |
30/07/2010 | 127.30p | 130.70p | 126.10p | 127.50p | 157880 |
29/07/2010 | 128.00p | 129.70p | 124.00p | 128.60p | 569007 |
28/07/2010 | 134.00p | 134.00p | 125.00p | 126.50p | 763068 |
27/07/2010 | 137.20p | 137.20p | 132.20p | 132.20p | 216048 |
26/07/2010 | 137.70p | 138.00p | 134.44p | 135.30p | 214305 |
23/07/2010 | 136.60p | 138.90p | 135.90p | 136.20p | 408509 |
22/07/2010 | 129.00p | 136.50p | 129.00p | 136.10p | 625012 |
21/07/2010 | 129.70p | 133.70p | 129.10p | 130.40p | 594900 |
20/07/2010 | 128.80p | 131.09p | 126.71p | 128.10p | 360330 |
19/07/2010 | 128.30p | 130.70p | 127.20p | 129.40p | 294568 |
16/07/2010 | 128.20p | 132.50p | 128.20p | 130.20p | 449889 |
15/07/2010 | 135.50p | 135.50p | 128.00p | 129.80p | 471559 |
14/07/2010 | 138.10p | 138.99p | 130.21p | 134.70p | 1397351 |
13/07/2010 | 135.20p | 139.00p | 135.13p | 139.00p | 333783 |
12/07/2010 | 133.60p | 138.30p | 130.60p | 136.20p | 459177 |
09/07/2010 | 131.90p | 134.20p | 129.70p | 133.60p | 397987 |
08/07/2010 | 123.90p | 130.90p | 123.00p | 130.60p | 2027480 |
07/07/2010 | 121.10p | 123.50p | 117.10p | 123.50p | 434941 |
06/07/2010 | 117.40p | 121.90p | 117.40p | 121.40p | 609566 |
05/07/2010 | 117.70p | 118.40p | 115.00p | 117.90p | 193370 |
02/07/2010 | 115.10p | 117.00p | 114.10p | 116.50p | 867680 |
01/07/2010 | 121.10p | 122.90p | 114.57p | 115.70p | 588156 |
30/06/2010 | 123.70p | 125.20p | 121.15p | 123.00p | 871378 |
29/06/2010 | 123.90p | 126.30p | 123.90p | 125.10p | 644096 |
28/06/2010 | 132.50p | 132.66p | 124.00p | 126.00p | 1218228 |
25/06/2010 | 128.10p | 131.10p | 128.10p | 130.70p | 982952 |
24/06/2010 | 130.20p | 133.40p | 128.90p | 129.40p | 443025 |
23/06/2010 | 130.00p | 131.59p | 129.80p | 131.10p | 457183 |
22/06/2010 | 132.20p | 133.00p | 129.50p | 132.00p | 1086875 |
21/06/2010 | 135.10p | 138.70p | 133.50p | 134.10p | 335523 |
18/06/2010 | 134.10p | 138.30p | 134.00p | 136.40p | 1168178 |
17/06/2010 | 134.00p | 136.90p | 133.39p | 135.00p | 1765585 |
16/06/2010 | 129.80p | 135.80p | 128.50p | 134.90p | 1907358 |
15/06/2010 | 128.50p | 129.80p | 125.00p | 129.00p | 1379941 |
14/06/2010 | 123.40p | 129.60p | 122.06p | 128.00p | 822568 |
11/06/2010 | 122.20p | 124.10p | 119.90p | 121.90p | 273532 |
10/06/2010 | 117.90p | 123.00p | 116.40p | 122.80p | 431029 |
09/06/2010 | 118.90p | 120.50p | 114.10p | 118.00p | 955567 |
08/06/2010 | 122.30p | 123.90p | 117.30p | 118.90p | 1681087 |
07/06/2010 | 123.90p | 124.80p | 120.00p | 123.70p | 568514 |
04/06/2010 | 127.60p | 128.40p | 124.20p | 124.50p | 2211172 |
03/06/2010 | 120.20p | 127.80p | 117.50p | 127.80p | 1877519 |
02/06/2010 | 116.40p | 122.00p | 114.40p | 121.60p | 3095833 |
01/06/2010 | 120.00p | 120.00p | 114.20p | 116.70p | 463100 |
28/05/2010 | 120.70p | 123.60p | 118.90p | 118.90p | 1805168 |
27/05/2010 | 115.30p | 121.20p | 115.10p | 119.40p | 883816 |
26/05/2010 | 112.50p | 117.00p | 112.50p | 116.20p | 1058227 |
25/05/2010 | 110.00p | 114.90p | 109.40p | 113.80p | 1432822 |
24/05/2010 | 108.30p | 113.00p | 105.50p | 112.90p | 798625 |
21/05/2010 | 107.40p | 108.80p | 106.00p | 108.70p | 1077710 |
20/05/2010 | 113.60p | 113.60p | 106.80p | 106.80p | 1066266 |
19/05/2010 | 117.80p | 117.80p | 111.00p | 111.30p | 903332 |
18/05/2010 | 116.80p | 118.30p | 115.40p | 116.90p | 1678770 |
17/05/2010 | 114.00p | 116.50p | 111.10p | 115.00p | 673907 |
14/05/2010 | 116.30p | 118.20p | 111.30p | 112.70p | 718372 |
13/05/2010 | 117.30p | 118.50p | 115.11p | 117.10p | 619943 |
12/05/2010 | 115.00p | 116.10p | 113.00p | 115.60p | 1622634 |
11/05/2010 | 111.60p | 114.10p | 110.75p | 113.40p | 1118104 |
10/05/2010 | 107.70p | 113.00p | 107.30p | 112.60p | 1684216 |
07/05/2010 | 108.30p | 108.30p | 102.40p | 104.40p | 1261102 |
06/05/2010 | 109.90p | 112.00p | 107.30p | 109.30p | 1251750 |
05/05/2010 | 108.30p | 111.90p | 104.90p | 111.00p | 2016502 |
04/05/2010 | 112.00p | 115.70p | 108.00p | 108.90p | 1078456 |
30/04/2010 | 115.40p | 119.70p | 112.60p | 116.00p | 1305314 |
29/04/2010 | 113.90p | 116.60p | 113.20p | 116.00p | 2006420 |
28/04/2010 | 115.80p | 118.00p | 112.10p | 114.40p | 2211292 |
27/04/2010 | 123.80p | 123.80p | 117.20p | 117.20p | 1620654 |
26/04/2010 | 123.90p | 126.70p | 122.97p | 123.90p | 548225 |
23/04/2010 | 121.30p | 124.10p | 120.45p | 123.40p | 1000461 |
22/04/2010 | 119.50p | 121.80p | 119.00p | 120.00p | 5858961 |
21/04/2010 | 115.00p | 125.90p | 115.00p | 122.00p | 1868416 |
20/04/2010 | 111.40p | 111.80p | 108.10p | 110.80p | 797266 |
19/04/2010 | 106.40p | 111.00p | 106.00p | 110.30p | 829021 |
16/04/2010 | 108.20p | 109.70p | 105.50p | 106.20p | 1716119 |
15/04/2010 | 107.00p | 109.80p | 107.00p | 109.00p | 1364140 |
14/04/2010 | 110.80p | 110.90p | 108.00p | 108.50p | 690216 |
13/04/2010 | 109.40p | 110.80p | 109.00p | 110.00p | 1699191 |
12/04/2010 | 110.20p | 112.30p | 108.80p | 111.00p | 326315 |
09/04/2010 | 110.00p | 112.20p | 109.00p | 111.10p | 730564 |
08/04/2010 | 114.00p | 114.00p | 110.00p | 110.60p | 985996 |
07/04/2010 | 108.20p | 113.90p | 106.90p | 113.00p | 1901107 |
06/04/2010 | 103.90p | 108.90p | 103.51p | 107.90p | 2255781 |
01/04/2010 | 108.90p | 109.80p | 104.00p | 105.10p | 1064042 |
31/03/2010 | 104.50p | 110.90p | 104.00p | 110.40p | 2071315 |
30/03/2010 | 104.00p | 105.00p | 102.27p | 102.90p | 1904059 |
29/03/2010 | 104.80p | 105.00p | 101.90p | 102.40p | 665113 |
26/03/2010 | 104.00p | 104.80p | 102.00p | 103.60p | 639001 |
25/03/2010 | 101.80p | 104.00p | 99.05p | 102.60p | 939112 |
24/03/2010 | 98.00p | 102.00p | 94.00p | 100.50p | 2305300 |
23/03/2010 | 95.45p | 97.50p | 94.55p | 96.45p | 1272332 |
22/03/2010 | 96.00p | 96.00p | 93.00p | 95.10p | 891025 |
19/03/2010 | 96.00p | 97.50p | 94.50p | 96.50p | 9070144 |
18/03/2010 | 95.25p | 95.50p | 94.00p | 94.75p | 2441894 |
17/03/2010 | 96.75p | 96.75p | 94.50p | 95.00p | 4412331 |
16/03/2010 | 99.00p | 99.00p | 95.50p | 95.75p | 1584341 |
15/03/2010 | 94.75p | 99.50p | 94.25p | 98.50p | 1098304 |
12/03/2010 | 95.00p | 96.00p | 94.00p | 95.25p | 541655 |
11/03/2010 | 94.00p | 95.50p | 93.25p | 94.25p | 536865 |
10/03/2010 | 95.00p | 95.50p | 93.00p | 94.00p | 1149787 |
09/03/2010 | 91.25p | 95.43p | 88.77p | 94.00p | 1285591 |
08/03/2010 | 91.75p | 91.75p | 89.50p | 90.00p | 503234 |
05/03/2010 | 90.00p | 92.50p | 89.00p | 91.00p | 1319861 |
04/03/2010 | 91.00p | 91.00p | 88.50p | 89.00p | 357123 |
03/03/2010 | 91.00p | 91.00p | 88.09p | 89.50p | 2004111 |
02/03/2010 | 86.00p | 93.50p | 85.00p | 91.50p | 2128964 |
01/03/2010 | 85.00p | 86.00p | 82.50p | 85.00p | 1022398 |
26/02/2010 | 78.75p | 80.00p | 78.25p | 78.50p | 1121896 |
25/02/2010 | 79.00p | 79.75p | 77.50p | 79.50p | 868842 |
24/02/2010 | 80.00p | 80.50p | 79.50p | 79.75p | 646948 |
23/02/2010 | 80.75p | 81.25p | 79.75p | 80.75p | 460011 |
22/02/2010 | 81.50p | 81.50p | 80.23p | 80.75p | 386283 |
19/02/2010 | 80.50p | 81.50p | 78.63p | 81.50p | 402438 |
18/02/2010 | 81.00p | 82.00p | 80.25p | 81.25p | 1055511 |
17/02/2010 | 81.25p | 83.00p | 79.75p | 81.00p | 2360423 |
16/02/2010 | 82.75p | 82.75p | 79.50p | 81.50p | 661482 |
15/02/2010 | 81.75p | 82.50p | 81.50p | 81.75p | 411679 |
12/02/2010 | 81.75p | 82.50p | 79.75p | 81.75p | 1157545 |
11/02/2010 | 80.75p | 82.25p | 80.44p | 82.00p | 189029 |
10/02/2010 | 79.00p | 81.25p | 79.00p | 80.25p | 415168 |
09/02/2010 | 79.50p | 80.00p | 76.50p | 80.00p | 920429 |
08/02/2010 | 80.50p | 81.75p | 76.78p | 79.00p | 461769 |
05/02/2010 | 83.25p | 84.00p | 80.50p | 82.75p | 1421550 |
04/02/2010 | 84.75p | 85.00p | 82.75p | 83.25p | 115004 |
03/02/2010 | 85.75p | 85.75p | 84.28p | 84.50p | 271291 |
02/02/2010 | 83.00p | 85.75p | 83.00p | 85.50p | 714146 |
01/02/2010 | 83.50p | 83.74p | 82.70p | 83.25p | 32937 |
29/01/2010 | 84.00p | 85.00p | 83.25p | 84.00p | 477061 |
28/01/2010 | 82.25p | 83.70p | 82.25p | 83.00p | 203099 |
27/01/2010 | 83.25p | 83.50p | 82.00p | 83.25p | 320390 |
26/01/2010 | 83.75p | 84.50p | 81.98p | 83.00p | 646603 |
25/01/2010 | 82.75p | 85.25p | 81.00p | 83.25p | 449858 |
22/01/2010 | 83.00p | 84.00p | 81.00p | 82.25p | 2073369 |
21/01/2010 | 82.00p | 83.50p | 81.50p | 82.50p | 952514 |
20/01/2010 | 82.75p | 82.75p | 80.86p | 81.50p | 1484307 |
19/01/2010 | 85.00p | 85.00p | 81.00p | 81.50p | 667943 |
18/01/2010 | 86.75p | 86.95p | 83.76p | 84.00p | 506866 |
15/01/2010 | 84.75p | 86.75p | 84.75p | 86.50p | 240993 |
14/01/2010 | 83.50p | 86.00p | 81.91p | 85.25p | 2791783 |
13/01/2010 | 82.00p | 83.50p | 81.11p | 83.00p | 407352 |
12/01/2010 | 80.00p | 83.00p | 79.25p | 81.00p | 1226379 |
11/01/2010 | 79.00p | 79.50p | 78.25p | 79.50p | 3120967 |
08/01/2010 | 78.50p | 79.50p | 77.25p | 79.00p | 914484 |
07/01/2010 | 75.50p | 78.32p | 74.38p | 77.50p | 2724518 |
06/01/2010 | 73.75p | 75.50p | 72.75p | 75.50p | 299772 |
05/01/2010 | 76.00p | 76.00p | 72.75p | 74.50p | 347918 |
*Close Price adjusted for both dividends and splits