Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2010 | 291.90p | 293.00p | 286.80p | 287.60p | 90236 |
01/10/2010 | 292.10p | 298.00p | 290.30p | 292.00p | 242514 |
30/09/2010 | 289.00p | 291.70p | 289.00p | 289.80p | 262828 |
29/09/2010 | 289.50p | 292.38p | 287.90p | 291.00p | 236929 |
28/09/2010 | 289.20p | 293.70p | 286.10p | 289.60p | 166298 |
27/09/2010 | 289.90p | 289.90p | 285.70p | 288.30p | 151983 |
24/09/2010 | 284.10p | 290.00p | 280.60p | 288.90p | 216683 |
23/09/2010 | 284.00p | 284.70p | 278.70p | 282.10p | 247193 |
22/09/2010 | 286.20p | 286.20p | 268.40p | 280.50p | 231054 |
21/09/2010 | 284.80p | 288.00p | 283.00p | 283.00p | 271103 |
20/09/2010 | 273.40p | 289.00p | 273.40p | 287.20p | 460088 |
17/09/2010 | 278.30p | 285.90p | 273.07p | 273.10p | 727242 |
16/09/2010 | 273.50p | 275.60p | 272.00p | 275.40p | 261013 |
15/09/2010 | 271.80p | 273.60p | 269.90p | 273.00p | 164799 |
14/09/2010 | 271.50p | 274.80p | 266.00p | 273.60p | 279026 |
13/09/2010 | 263.40p | 271.10p | 263.40p | 269.70p | 300641 |
10/09/2010 | 263.00p | 266.90p | 260.30p | 265.10p | 208348 |
09/09/2010 | 262.50p | 266.40p | 259.40p | 261.00p | 431682 |
08/09/2010 | 260.50p | 262.30p | 256.00p | 260.70p | 230803 |
07/09/2010 | 260.80p | 261.70p | 256.50p | 258.50p | 255336 |
06/09/2010 | 263.80p | 265.10p | 260.40p | 263.10p | 375300 |
03/09/2010 | 262.30p | 267.30p | 257.90p | 265.50p | 337367 |
02/09/2010 | 260.90p | 261.00p | 255.30p | 259.00p | 381311 |
01/09/2010 | 257.20p | 262.50p | 254.90p | 259.00p | 679890 |
31/08/2010 | 256.20p | 257.00p | 251.50p | 255.50p | 249320 |
27/08/2010 | 255.10p | 258.50p | 250.80p | 254.50p | 244451 |
26/08/2010 | 252.50p | 256.50p | 250.80p | 251.60p | 360472 |
25/08/2010 | 256.80p | 261.90p | 250.20p | 253.00p | 920431 |
24/08/2010 | 261.10p | 264.00p | 252.10p | 254.50p | 254238 |
23/08/2010 | 263.40p | 267.67p | 260.10p | 266.00p | 227616 |
20/08/2010 | 265.60p | 267.00p | 259.10p | 260.10p | 229648 |
19/08/2010 | 265.70p | 271.30p | 260.20p | 263.60p | 175931 |
18/08/2010 | 267.30p | 268.50p | 263.30p | 266.50p | 386439 |
17/08/2010 | 264.70p | 273.90p | 260.28p | 265.40p | 417623 |
16/08/2010 | 265.60p | 269.10p | 261.80p | 266.70p | 456046 |
13/08/2010 | 270.70p | 276.90p | 267.80p | 270.20p | 977818 |
12/08/2010 | 274.00p | 278.89p | 270.44p | 275.10p | 338219 |
11/08/2010 | 279.30p | 283.98p | 271.50p | 274.20p | 333003 |
10/08/2010 | 288.90p | 288.90p | 282.50p | 284.50p | 328556 |
09/08/2010 | 272.00p | 290.40p | 269.50p | 289.00p | 557243 |
06/08/2010 | 273.70p | 279.20p | 269.50p | 270.00p | 978221 |
05/08/2010 | 271.00p | 277.90p | 271.00p | 276.70p | 154298 |
04/08/2010 | 273.00p | 273.50p | 268.20p | 271.30p | 534623 |
03/08/2010 | 272.90p | 277.50p | 269.20p | 277.50p | 491270 |
02/08/2010 | 279.80p | 282.40p | 270.00p | 277.70p | 1589019 |
30/07/2010 | 279.60p | 281.10p | 274.00p | 276.00p | 1009725 |
29/07/2010 | 273.40p | 283.00p | 270.00p | 279.90p | 501153 |
28/07/2010 | 261.00p | 278.10p | 261.00p | 273.30p | 887561 |
27/07/2010 | 250.90p | 258.00p | 250.90p | 256.40p | 245678 |
26/07/2010 | 249.00p | 250.92p | 246.70p | 250.80p | 208562 |
23/07/2010 | 245.80p | 247.50p | 240.00p | 245.70p | 234025 |
22/07/2010 | 237.50p | 247.20p | 237.50p | 245.20p | 160273 |
21/07/2010 | 235.00p | 240.70p | 233.00p | 240.40p | 280170 |
20/07/2010 | 232.80p | 237.30p | 232.40p | 236.80p | 274264 |
19/07/2010 | 235.10p | 236.60p | 232.10p | 233.50p | 154324 |
16/07/2010 | 240.00p | 240.37p | 236.00p | 236.20p | 51564 |
15/07/2010 | 238.50p | 241.00p | 235.10p | 239.30p | 218203 |
14/07/2010 | 237.10p | 241.20p | 237.10p | 239.50p | 154017 |
13/07/2010 | 233.30p | 238.00p | 233.30p | 237.80p | 365405 |
12/07/2010 | 230.40p | 233.60p | 228.80p | 233.60p | 206056 |
09/07/2010 | 231.60p | 236.70p | 229.20p | 230.10p | 171194 |
08/07/2010 | 232.40p | 236.30p | 225.12p | 234.80p | 315585 |
07/07/2010 | 218.10p | 229.20p | 217.60p | 229.00p | 529068 |
06/07/2010 | 215.40p | 224.80p | 214.50p | 221.00p | 363527 |
05/07/2010 | 211.50p | 211.50p | 206.50p | 210.70p | 243205 |
02/07/2010 | 207.90p | 209.50p | 204.84p | 208.00p | 177556 |
01/07/2010 | 208.20p | 212.20p | 203.40p | 204.20p | 361935 |
30/06/2010 | 217.20p | 217.20p | 210.00p | 212.20p | 172176 |
29/06/2010 | 212.90p | 214.90p | 208.90p | 212.00p | 264387 |
28/06/2010 | 219.00p | 219.00p | 213.50p | 218.20p | 175741 |
25/06/2010 | 218.10p | 223.50p | 215.90p | 218.60p | 308378 |
24/06/2010 | 218.20p | 222.50p | 213.40p | 219.90p | 287321 |
23/06/2010 | 220.50p | 226.20p | 215.10p | 215.60p | 292639 |
22/06/2010 | 230.00p | 231.90p | 219.10p | 225.00p | 479671 |
21/06/2010 | 232.60p | 236.10p | 223.00p | 230.10p | 286613 |
18/06/2010 | 233.80p | 236.20p | 223.00p | 227.70p | 736239 |
17/06/2010 | 239.30p | 239.30p | 230.90p | 234.80p | 240724 |
16/06/2010 | 239.10p | 241.60p | 236.80p | 239.30p | 182788 |
15/06/2010 | 228.00p | 241.10p | 228.00p | 238.50p | 255333 |
14/06/2010 | 226.10p | 233.50p | 226.10p | 230.20p | 363259 |
11/06/2010 | 228.10p | 229.90p | 225.54p | 227.50p | 298156 |
10/06/2010 | 226.90p | 230.30p | 226.90p | 229.90p | 227098 |
09/06/2010 | 231.50p | 231.50p | 226.80p | 229.70p | 418163 |
08/06/2010 | 239.50p | 239.50p | 227.30p | 229.60p | 219378 |
07/06/2010 | 238.30p | 238.40p | 233.50p | 236.70p | 102675 |
04/06/2010 | 247.00p | 247.01p | 236.10p | 238.30p | 330914 |
03/06/2010 | 245.00p | 252.00p | 243.10p | 246.30p | 115111 |
02/06/2010 | 250.00p | 250.00p | 243.40p | 244.60p | 288951 |
01/06/2010 | 247.80p | 250.50p | 238.00p | 249.70p | 287387 |
28/05/2010 | 248.70p | 250.50p | 241.20p | 248.20p | 221591 |
27/05/2010 | 236.10p | 246.00p | 231.80p | 245.20p | 200896 |
26/05/2010 | 230.40p | 235.70p | 229.00p | 231.50p | 260896 |
25/05/2010 | 233.00p | 233.80p | 225.00p | 227.10p | 320205 |
24/05/2010 | 238.50p | 244.80p | 234.10p | 236.80p | 164229 |
21/05/2010 | 233.60p | 236.00p | 227.10p | 232.50p | 355848 |
20/05/2010 | 239.90p | 239.90p | 236.30p | 236.30p | 634074 |
19/05/2010 | 245.00p | 247.50p | 236.40p | 240.00p | 226249 |
18/05/2010 | 247.40p | 252.40p | 247.00p | 247.60p | 412895 |
17/05/2010 | 253.90p | 254.80p | 247.79p | 249.00p | 225686 |
14/05/2010 | 260.00p | 260.10p | 251.00p | 252.80p | 311173 |
13/05/2010 | 260.00p | 265.30p | 259.50p | 260.80p | 304214 |
12/05/2010 | 257.40p | 262.30p | 256.30p | 262.30p | 475538 |
11/05/2010 | 256.50p | 258.04p | 249.40p | 256.60p | 390586 |
10/05/2010 | 246.10p | 259.00p | 246.10p | 258.50p | 338841 |
07/05/2010 | 249.90p | 252.00p | 241.10p | 244.00p | 391877 |
06/05/2010 | 257.90p | 259.80p | 250.90p | 251.70p | 267197 |
05/05/2010 | 262.40p | 262.50p | 257.20p | 258.00p | 540554 |
04/05/2010 | 267.10p | 273.20p | 256.60p | 261.30p | 324341 |
30/04/2010 | 267.80p | 271.30p | 265.00p | 265.30p | 245616 |
29/04/2010 | 266.40p | 268.90p | 260.10p | 266.60p | 265002 |
28/04/2010 | 272.00p | 273.78p | 263.10p | 265.20p | 403629 |
27/04/2010 | 275.00p | 276.30p | 272.00p | 272.00p | 480749 |
26/04/2010 | 280.00p | 280.00p | 272.70p | 275.00p | 349521 |
23/04/2010 | 279.70p | 279.70p | 273.30p | 277.70p | 450582 |
22/04/2010 | 281.00p | 289.30p | 276.00p | 278.00p | 603501 |
21/04/2010 | 283.00p | 291.90p | 272.83p | 286.00p | 1065475 |
20/04/2010 | 273.00p | 273.00p | 266.90p | 272.00p | 354791 |
19/04/2010 | 265.00p | 267.30p | 265.00p | 267.00p | 303040 |
16/04/2010 | 264.00p | 268.99p | 260.17p | 267.30p | 308900 |
15/04/2010 | 261.80p | 266.40p | 259.65p | 263.50p | 267467 |
14/04/2010 | 259.30p | 262.80p | 258.73p | 262.40p | 189708 |
13/04/2010 | 260.00p | 261.40p | 258.10p | 259.20p | 91679 |
12/04/2010 | 265.50p | 265.50p | 260.20p | 261.70p | 93696 |
09/04/2010 | 261.70p | 263.70p | 260.24p | 262.70p | 84502 |
08/04/2010 | 262.00p | 263.10p | 259.40p | 262.20p | 131469 |
07/04/2010 | 261.60p | 264.90p | 258.40p | 262.20p | 198753 |
06/04/2010 | 260.50p | 261.10p | 255.30p | 261.10p | 181448 |
01/04/2010 | 262.80p | 265.00p | 256.30p | 259.90p | 224698 |
31/03/2010 | 263.20p | 265.00p | 252.00p | 260.50p | 1445570 |
30/03/2010 | 264.00p | 264.80p | 257.40p | 262.10p | 165886 |
29/03/2010 | 262.60p | 264.20p | 259.40p | 262.50p | 133396 |
26/03/2010 | 254.20p | 264.90p | 254.20p | 260.00p | 167159 |
25/03/2010 | 260.00p | 261.00p | 257.30p | 259.90p | 406073 |
24/03/2010 | 250.00p | 261.30p | 249.03p | 260.00p | 564681 |
23/03/2010 | 249.70p | 250.90p | 247.70p | 250.00p | 197953 |
22/03/2010 | 250.00p | 251.00p | 243.30p | 248.90p | 251706 |
19/03/2010 | 252.10p | 256.00p | 248.00p | 249.90p | 444729 |
18/03/2010 | 258.00p | 258.00p | 251.40p | 254.70p | 208041 |
17/03/2010 | 253.70p | 257.80p | 252.02p | 255.40p | 175563 |
16/03/2010 | 258.10p | 258.10p | 252.95p | 254.80p | 235394 |
15/03/2010 | 257.40p | 257.40p | 252.30p | 255.40p | 168838 |
12/03/2010 | 260.00p | 260.02p | 245.18p | 256.30p | 93390 |
11/03/2010 | 253.90p | 258.20p | 253.30p | 256.00p | 241252 |
10/03/2010 | 249.20p | 258.20p | 249.20p | 254.00p | 113449 |
09/03/2010 | 256.10p | 256.10p | 242.86p | 251.10p | 227223 |
08/03/2010 | 255.50p | 259.40p | 255.50p | 257.00p | 108787 |
05/03/2010 | 252.70p | 257.70p | 252.70p | 257.70p | 151987 |
04/03/2010 | 247.40p | 254.70p | 247.40p | 254.70p | 185347 |
03/03/2010 | 253.00p | 257.70p | 248.10p | 251.90p | 375955 |
02/03/2010 | 260.30p | 263.00p | 250.10p | 254.40p | 276095 |
01/03/2010 | 253.20p | 257.90p | 252.00p | 252.80p | 236393 |
26/02/2010 | 255.60p | 256.70p | 252.20p | 255.80p | 94951 |
25/02/2010 | 252.80p | 255.70p | 251.10p | 251.70p | 567283 |
24/02/2010 | 261.50p | 264.10p | 243.30p | 255.00p | 431614 |
23/02/2010 | 252.30p | 262.40p | 252.30p | 260.00p | 531852 |
22/02/2010 | 258.50p | 260.50p | 253.88p | 260.00p | 346510 |
19/02/2010 | 260.00p | 260.00p | 253.20p | 258.70p | 150745 |
18/02/2010 | 253.20p | 262.40p | 253.20p | 260.00p | 345402 |
17/02/2010 | 247.80p | 259.00p | 247.80p | 259.00p | 328836 |
16/02/2010 | 259.30p | 259.30p | 245.50p | 248.40p | 317266 |
15/02/2010 | 250.00p | 257.30p | 246.23p | 254.40p | 279378 |
12/02/2010 | 247.40p | 247.40p | 239.40p | 244.80p | 358715 |
11/02/2010 | 249.10p | 249.10p | 240.70p | 244.00p | 258004 |
10/02/2010 | 233.90p | 244.00p | 229.90p | 244.00p | 757629 |
09/02/2010 | 237.90p | 237.90p | 229.30p | 229.40p | 180624 |
08/02/2010 | 239.10p | 239.60p | 228.10p | 235.60p | 184833 |
05/02/2010 | 245.00p | 245.00p | 230.50p | 234.60p | 362779 |
04/02/2010 | 252.30p | 255.20p | 244.90p | 244.90p | 186096 |
03/02/2010 | 256.60p | 261.40p | 253.20p | 254.00p | 195127 |
02/02/2010 | 252.00p | 265.20p | 252.00p | 259.30p | 183633 |
01/02/2010 | 247.20p | 259.00p | 247.10p | 256.50p | 186674 |
29/01/2010 | 262.70p | 265.30p | 250.20p | 251.00p | 241597 |
28/01/2010 | 264.00p | 266.50p | 257.80p | 257.80p | 128585 |
27/01/2010 | 255.70p | 261.20p | 252.20p | 256.10p | 288176 |
26/01/2010 | 268.10p | 268.10p | 255.20p | 257.90p | 241773 |
25/01/2010 | 264.10p | 274.00p | 262.00p | 262.00p | 249627 |
22/01/2010 | 275.00p | 275.00p | 261.10p | 270.00p | 433370 |
21/01/2010 | 283.00p | 296.20p | 270.20p | 275.00p | 844775 |
20/01/2010 | 272.00p | 276.00p | 265.94p | 276.00p | 389073 |
19/01/2010 | 266.30p | 271.00p | 265.20p | 271.00p | 51058 |
18/01/2010 | 267.90p | 273.30p | 262.80p | 270.00p | 211686 |
15/01/2010 | 267.40p | 271.60p | 266.60p | 270.20p | 277934 |
14/01/2010 | 268.80p | 270.70p | 263.60p | 268.20p | 394548 |
13/01/2010 | 280.00p | 280.00p | 267.20p | 270.00p | 169082 |
12/01/2010 | 270.00p | 270.00p | 266.90p | 268.80p | 178399 |
11/01/2010 | 261.70p | 271.80p | 261.70p | 270.00p | 250685 |
08/01/2010 | 265.00p | 265.00p | 252.70p | 256.00p | 158155 |
07/01/2010 | 261.50p | 266.70p | 249.67p | 253.50p | 126901 |
06/01/2010 | 258.60p | 261.70p | 253.50p | 258.80p | 69461 |
05/01/2010 | 254.60p | 261.60p | 245.90p | 260.90p | 114537 |
04/01/2010 | 250.70p | 253.10p | 240.70p | 253.00p | 94666 |
31/12/2009 | 249.90p | 252.40p | 246.00p | 246.00p | 38411 |
30/12/2009 | 252.10p | 252.40p | 244.30p | 250.00p | 141681 |
29/12/2009 | 243.60p | 250.40p | 239.60p | 250.00p | 69555 |
24/12/2009 | 246.00p | 249.30p | 243.40p | 245.00p | 78700 |
23/12/2009 | 246.50p | 248.50p | 246.00p | 247.80p | 60514 |
22/12/2009 | 248.10p | 250.50p | 245.20p | 250.00p | 73480 |
21/12/2009 | 244.90p | 251.30p | 239.00p | 249.40p | 348100 |
18/12/2009 | 244.20p | 248.10p | 239.90p | 245.80p | 404828 |
17/12/2009 | 244.70p | 245.70p | 234.90p | 241.80p | 209984 |
*Close Price adjusted for both dividends and splits