Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2010 | 300.60p | 309.20p | 300.10p | 304.00p | 142722 |
29/09/2010 | 295.20p | 302.94p | 295.20p | 300.00p | 80404 |
28/09/2010 | 302.60p | 305.70p | 297.00p | 300.00p | 85652 |
27/09/2010 | 301.00p | 308.60p | 298.00p | 301.90p | 178373 |
24/09/2010 | 295.90p | 300.00p | 295.90p | 300.00p | 52334 |
23/09/2010 | 301.90p | 301.90p | 295.70p | 296.60p | 71948 |
22/09/2010 | 306.10p | 306.80p | 299.10p | 299.10p | 99384 |
21/09/2010 | 314.90p | 314.90p | 306.30p | 306.80p | 196761 |
20/09/2010 | 315.00p | 315.00p | 310.00p | 311.00p | 51389 |
17/09/2010 | 313.40p | 315.00p | 310.40p | 311.20p | 301147 |
16/09/2010 | 314.30p | 314.30p | 307.80p | 310.00p | 59585 |
15/09/2010 | 311.50p | 312.60p | 306.30p | 310.10p | 115790 |
14/09/2010 | 311.70p | 312.00p | 309.10p | 309.10p | 92820 |
13/09/2010 | 315.90p | 315.90p | 309.90p | 311.70p | 99380 |
10/09/2010 | 310.00p | 313.00p | 310.00p | 310.50p | 173773 |
09/09/2010 | 311.30p | 315.00p | 311.30p | 311.30p | 63117 |
08/09/2010 | 312.00p | 315.10p | 312.00p | 313.50p | 61078 |
07/09/2010 | 327.60p | 327.60p | 312.50p | 317.00p | 68997 |
06/09/2010 | 317.10p | 323.60p | 317.10p | 321.00p | 231725 |
03/09/2010 | 315.30p | 321.90p | 315.30p | 319.20p | 81571 |
02/09/2010 | 325.20p | 326.10p | 318.03p | 321.00p | 93847 |
01/09/2010 | 314.80p | 323.70p | 307.40p | 318.90p | 229237 |
31/08/2010 | 312.00p | 312.00p | 302.10p | 310.60p | 213187 |
27/08/2010 | 317.30p | 317.30p | 303.90p | 307.70p | 145653 |
26/08/2010 | 325.10p | 325.80p | 310.10p | 310.10p | 331486 |
25/08/2010 | 333.40p | 333.40p | 324.30p | 328.60p | 87251 |
24/08/2010 | 325.00p | 326.40p | 324.00p | 325.00p | 154458 |
23/08/2010 | 327.30p | 331.00p | 325.80p | 327.10p | 65516 |
20/08/2010 | 334.90p | 334.90p | 325.20p | 329.10p | 73718 |
19/08/2010 | 326.40p | 332.40p | 322.00p | 328.80p | 117210 |
18/08/2010 | 324.80p | 325.10p | 319.00p | 319.70p | 75422 |
17/08/2010 | 321.50p | 324.00p | 317.70p | 322.30p | 135067 |
16/08/2010 | 324.40p | 324.40p | 311.00p | 314.10p | 130899 |
13/08/2010 | 320.90p | 321.10p | 310.60p | 314.50p | 216292 |
12/08/2010 | 324.90p | 324.90p | 310.40p | 312.00p | 295736 |
11/08/2010 | 324.80p | 324.80p | 313.40p | 315.90p | 135589 |
10/08/2010 | 326.90p | 327.00p | 315.00p | 319.70p | 145404 |
09/08/2010 | 334.20p | 334.20p | 319.40p | 321.00p | 96217 |
06/08/2010 | 337.60p | 337.60p | 327.80p | 329.00p | 241889 |
05/08/2010 | 328.30p | 334.70p | 328.30p | 333.80p | 135932 |
04/08/2010 | 330.20p | 333.00p | 328.50p | 330.60p | 132631 |
03/08/2010 | 328.40p | 337.50p | 328.40p | 333.90p | 273057 |
02/08/2010 | 320.10p | 328.50p | 320.00p | 327.00p | 149410 |
30/07/2010 | 314.20p | 319.10p | 310.50p | 318.90p | 89767 |
29/07/2010 | 309.50p | 315.30p | 307.00p | 312.00p | 175655 |
28/07/2010 | 315.00p | 315.00p | 304.50p | 307.30p | 180435 |
27/07/2010 | 313.50p | 320.10p | 311.60p | 313.70p | 269891 |
26/07/2010 | 309.40p | 317.20p | 308.00p | 310.70p | 153734 |
23/07/2010 | 298.00p | 307.80p | 298.00p | 306.30p | 291389 |
22/07/2010 | 297.10p | 302.70p | 296.00p | 300.10p | 93183 |
21/07/2010 | 294.70p | 297.60p | 292.30p | 295.70p | 214875 |
20/07/2010 | 294.70p | 296.00p | 289.40p | 294.20p | 150946 |
19/07/2010 | 294.90p | 296.20p | 288.60p | 291.00p | 70519 |
16/07/2010 | 297.00p | 297.00p | 291.20p | 292.80p | 83331 |
15/07/2010 | 299.80p | 299.80p | 291.30p | 295.20p | 72772 |
14/07/2010 | 300.90p | 302.10p | 293.00p | 296.20p | 274145 |
13/07/2010 | 297.10p | 298.70p | 293.50p | 298.70p | 128592 |
12/07/2010 | 294.50p | 297.70p | 292.87p | 294.90p | 116863 |
09/07/2010 | 298.00p | 299.80p | 293.10p | 293.10p | 104442 |
08/07/2010 | 295.00p | 296.90p | 292.30p | 295.30p | 150834 |
07/07/2010 | 289.90p | 292.60p | 285.50p | 292.00p | 118686 |
06/07/2010 | 286.80p | 290.70p | 286.30p | 289.10p | 75691 |
05/07/2010 | 282.00p | 285.20p | 279.90p | 283.60p | 89656 |
02/07/2010 | 277.00p | 281.90p | 275.70p | 280.70p | 106538 |
01/07/2010 | 271.40p | 276.00p | 268.90p | 274.80p | 235032 |
30/06/2010 | 276.20p | 276.20p | 268.00p | 275.00p | 241525 |
29/06/2010 | 275.30p | 279.40p | 272.80p | 273.10p | 85716 |
28/06/2010 | 279.50p | 281.20p | 276.48p | 279.20p | 85899 |
25/06/2010 | 290.80p | 290.80p | 276.60p | 277.00p | 95852 |
24/06/2010 | 290.00p | 291.80p | 282.50p | 287.30p | 133952 |
23/06/2010 | 295.90p | 295.90p | 284.00p | 286.00p | 52212 |
22/06/2010 | 290.00p | 291.80p | 290.00p | 291.30p | 632558 |
21/06/2010 | 293.20p | 295.50p | 290.20p | 290.20p | 245349 |
18/06/2010 | 292.70p | 293.10p | 288.90p | 292.30p | 708526 |
17/06/2010 | 289.60p | 293.00p | 288.00p | 290.00p | 268780 |
16/06/2010 | 295.00p | 296.60p | 284.20p | 288.00p | 1258491 |
15/06/2010 | 295.00p | 295.90p | 292.00p | 295.40p | 108022 |
14/06/2010 | 297.70p | 298.90p | 295.10p | 296.50p | 883243 |
11/06/2010 | 294.30p | 296.60p | 293.30p | 295.90p | 167324 |
10/06/2010 | 286.20p | 294.00p | 282.10p | 291.90p | 133429 |
09/06/2010 | 287.20p | 289.80p | 283.00p | 283.90p | 215613 |
08/06/2010 | 293.60p | 299.70p | 287.90p | 288.00p | 201339 |
07/06/2010 | 299.20p | 299.20p | 290.80p | 295.00p | 131895 |
04/06/2010 | 305.10p | 308.50p | 290.50p | 296.40p | 331555 |
03/06/2010 | 312.30p | 314.13p | 306.40p | 307.90p | 224043 |
02/06/2010 | 311.80p | 311.80p | 306.00p | 308.70p | 215055 |
01/06/2010 | 314.80p | 314.80p | 305.10p | 311.00p | 72610 |
28/05/2010 | 313.60p | 314.20p | 309.60p | 309.60p | 207408 |
27/05/2010 | 314.90p | 315.00p | 310.90p | 313.60p | 251419 |
26/05/2010 | 310.00p | 322.00p | 306.80p | 306.80p | 320378 |
25/05/2010 | 313.00p | 317.50p | 304.10p | 307.50p | 123832 |
24/05/2010 | 318.80p | 323.70p | 317.00p | 319.00p | 98196 |
21/05/2010 | 318.00p | 324.60p | 316.40p | 320.00p | 157283 |
20/05/2010 | 325.10p | 329.50p | 318.20p | 320.10p | 289209 |
19/05/2010 | 330.00p | 330.50p | 325.00p | 325.00p | 154007 |
18/05/2010 | 334.60p | 336.90p | 331.30p | 334.80p | 152787 |
17/05/2010 | 330.00p | 335.90p | 328.60p | 334.20p | 96074 |
14/05/2010 | 340.90p | 341.30p | 326.30p | 331.70p | 160862 |
13/05/2010 | 337.60p | 340.00p | 336.20p | 338.00p | 104395 |
12/05/2010 | 339.90p | 339.90p | 331.70p | 336.90p | 168135 |
11/05/2010 | 337.50p | 337.50p | 332.90p | 335.90p | 93670 |
10/05/2010 | 330.00p | 339.10p | 330.00p | 336.30p | 281399 |
07/05/2010 | 335.00p | 341.10p | 316.20p | 324.00p | 297216 |
06/05/2010 | 341.10p | 346.50p | 338.00p | 340.70p | 312848 |
05/05/2010 | 344.20p | 345.80p | 336.10p | 340.00p | 250914 |
04/05/2010 | 349.40p | 349.40p | 337.20p | 340.00p | 379158 |
30/04/2010 | 342.70p | 343.60p | 339.50p | 340.90p | 83533 |
29/04/2010 | 340.10p | 344.12p | 338.10p | 341.40p | 72641 |
28/04/2010 | 354.30p | 358.30p | 338.30p | 339.10p | 105543 |
27/04/2010 | 355.70p | 355.70p | 348.80p | 350.00p | 134380 |
26/04/2010 | 354.00p | 357.40p | 351.30p | 354.00p | 315581 |
23/04/2010 | 353.90p | 353.90p | 349.50p | 351.40p | 465843 |
22/04/2010 | 350.60p | 357.40p | 346.30p | 350.00p | 431215 |
21/04/2010 | 349.90p | 351.90p | 343.00p | 350.00p | 261315 |
20/04/2010 | 346.00p | 347.70p | 343.00p | 347.40p | 76962 |
19/04/2010 | 340.90p | 346.20p | 340.64p | 346.20p | 142527 |
16/04/2010 | 340.80p | 347.50p | 340.00p | 345.00p | 504096 |
15/04/2010 | 347.90p | 347.90p | 340.60p | 345.00p | 95936 |
14/04/2010 | 341.40p | 344.10p | 341.40p | 342.50p | 48697 |
13/04/2010 | 340.00p | 346.20p | 340.00p | 342.60p | 69775 |
12/04/2010 | 337.10p | 344.20p | 337.00p | 340.20p | 98651 |
09/04/2010 | 343.30p | 347.65p | 337.10p | 340.60p | 89785 |
08/04/2010 | 343.00p | 346.00p | 340.00p | 344.00p | 72776 |
07/04/2010 | 345.30p | 350.00p | 341.60p | 343.00p | 69615 |
06/04/2010 | 355.00p | 355.00p | 347.90p | 348.00p | 191644 |
01/04/2010 | 348.10p | 353.50p | 346.00p | 348.00p | 151075 |
31/03/2010 | 338.40p | 348.90p | 337.80p | 348.00p | 197938 |
30/03/2010 | 341.80p | 345.50p | 335.70p | 336.40p | 186848 |
29/03/2010 | 348.30p | 348.30p | 341.60p | 343.00p | 78885 |
26/03/2010 | 332.70p | 346.30p | 332.70p | 344.10p | 123575 |
25/03/2010 | 333.50p | 338.00p | 330.10p | 330.20p | 211222 |
24/03/2010 | 337.20p | 338.60p | 331.50p | 336.10p | 205041 |
23/03/2010 | 352.20p | 354.80p | 336.40p | 337.50p | 236224 |
22/03/2010 | 356.70p | 360.00p | 353.30p | 355.00p | 1652538 |
19/03/2010 | 360.20p | 362.00p | 357.00p | 362.00p | 1109423 |
18/03/2010 | 360.00p | 361.10p | 345.90p | 359.90p | 354631 |
17/03/2010 | 366.10p | 369.50p | 359.45p | 368.10p | 98722 |
16/03/2010 | 364.00p | 365.40p | 358.60p | 364.30p | 150545 |
15/03/2010 | 361.90p | 361.90p | 353.00p | 360.00p | 137909 |
12/03/2010 | 350.00p | 358.60p | 350.00p | 356.50p | 80328 |
11/03/2010 | 353.00p | 355.00p | 350.00p | 352.50p | 180037 |
10/03/2010 | 344.90p | 358.30p | 344.50p | 356.10p | 178489 |
09/03/2010 | 354.00p | 355.80p | 348.40p | 351.40p | 398919 |
08/03/2010 | 350.80p | 355.90p | 347.50p | 351.10p | 240228 |
05/03/2010 | 339.90p | 353.60p | 335.94p | 353.00p | 218666 |
04/03/2010 | 326.00p | 335.80p | 320.60p | 335.30p | 208254 |
03/03/2010 | 318.60p | 325.20p | 315.40p | 325.20p | 151192 |
02/03/2010 | 314.50p | 318.40p | 311.20p | 318.40p | 484993 |
01/03/2010 | 313.40p | 314.40p | 307.82p | 313.50p | 80786 |
26/02/2010 | 312.10p | 313.89p | 304.80p | 311.60p | 347970 |
25/02/2010 | 310.00p | 312.60p | 306.00p | 309.00p | 107197 |
24/02/2010 | 311.00p | 312.00p | 309.00p | 310.40p | 56801 |
23/02/2010 | 315.00p | 315.00p | 307.00p | 312.40p | 131379 |
22/02/2010 | 307.30p | 311.40p | 306.10p | 310.50p | 218936 |
19/02/2010 | 310.90p | 311.00p | 306.50p | 309.40p | 154669 |
18/02/2010 | 307.90p | 312.90p | 306.60p | 311.30p | 66073 |
17/02/2010 | 310.00p | 312.00p | 308.40p | 310.50p | 185871 |
16/02/2010 | 303.10p | 310.60p | 303.10p | 308.10p | 102491 |
15/02/2010 | 303.00p | 308.80p | 303.00p | 303.50p | 113070 |
12/02/2010 | 310.80p | 312.80p | 304.40p | 306.00p | 167652 |
11/02/2010 | 311.90p | 312.50p | 310.00p | 312.00p | 127692 |
10/02/2010 | 310.00p | 310.40p | 306.50p | 308.90p | 186768 |
09/02/2010 | 311.00p | 311.00p | 304.40p | 306.50p | 851123 |
08/02/2010 | 311.20p | 312.50p | 303.10p | 307.80p | 258268 |
05/02/2010 | 310.00p | 314.50p | 300.10p | 306.10p | 274303 |
04/02/2010 | 317.80p | 317.80p | 305.60p | 311.60p | 173227 |
03/02/2010 | 317.00p | 319.80p | 313.00p | 314.30p | 100675 |
02/02/2010 | 315.10p | 320.80p | 313.50p | 320.00p | 114829 |
01/02/2010 | 318.20p | 321.20p | 314.00p | 317.60p | 75405 |
29/01/2010 | 317.40p | 319.90p | 309.60p | 316.70p | 208380 |
28/01/2010 | 317.30p | 320.70p | 314.10p | 316.30p | 70101 |
27/01/2010 | 310.70p | 318.90p | 309.50p | 316.30p | 109800 |
26/01/2010 | 309.90p | 315.70p | 308.60p | 315.00p | 135456 |
25/01/2010 | 317.50p | 317.50p | 309.00p | 309.00p | 112887 |
22/01/2010 | 313.10p | 319.40p | 310.10p | 313.00p | 100225 |
21/01/2010 | 320.10p | 321.60p | 314.00p | 315.00p | 135537 |
20/01/2010 | 325.50p | 325.50p | 319.00p | 320.00p | 53509 |
19/01/2010 | 318.90p | 329.90p | 318.90p | 325.70p | 120433 |
18/01/2010 | 320.20p | 325.00p | 320.10p | 324.10p | 162725 |
15/01/2010 | 327.90p | 327.90p | 319.90p | 322.70p | 63366 |
14/01/2010 | 327.90p | 327.90p | 318.80p | 322.50p | 86170 |
13/01/2010 | 321.40p | 324.70p | 320.00p | 323.60p | 59111 |
12/01/2010 | 322.80p | 326.70p | 321.60p | 324.90p | 89287 |
11/01/2010 | 325.60p | 327.11p | 319.90p | 324.20p | 65033 |
08/01/2010 | 317.00p | 326.50p | 317.00p | 320.90p | 135280 |
07/01/2010 | 317.70p | 324.88p | 316.70p | 317.50p | 90893 |
06/01/2010 | 325.10p | 325.10p | 317.00p | 320.00p | 59866 |
05/01/2010 | 315.20p | 320.10p | 310.00p | 319.80p | 180418 |
04/01/2010 | 312.50p | 315.20p | 312.00p | 314.00p | 195790 |
31/12/2009 | 314.50p | 320.00p | 313.09p | 320.00p | 63822 |
30/12/2009 | 312.70p | 314.50p | 310.50p | 314.50p | 58053 |
29/12/2009 | 303.00p | 313.60p | 303.00p | 311.70p | 151210 |
24/12/2009 | 303.00p | 308.70p | 303.00p | 303.00p | 51712 |
23/12/2009 | 309.20p | 309.20p | 303.10p | 305.10p | 79606 |
22/12/2009 | 311.80p | 311.80p | 304.50p | 306.90p | 108607 |
21/12/2009 | 304.00p | 309.70p | 303.40p | 309.00p | 90690 |
18/12/2009 | 304.80p | 305.00p | 298.30p | 301.70p | 435123 |
17/12/2009 | 300.60p | 309.03p | 295.10p | 301.20p | 582386 |
16/12/2009 | 296.00p | 296.00p | 285.00p | 290.00p | 237184 |
15/12/2009 | 290.10p | 292.70p | 289.16p | 292.70p | 198837 |
*Close Price adjusted for both dividends and splits