Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/02/2010 | 270.00p | 274.84p | 267.67p | 273.00p | 78549 |
19/02/2010 | 267.67p | 275.67p | 267.67p | 275.67p | 36933 |
18/02/2010 | 270.67p | 275.17p | 270.17p | 273.00p | 25086 |
17/02/2010 | 274.67p | 275.00p | 267.83p | 269.50p | 42609 |
16/02/2010 | 267.67p | 277.33p | 267.67p | 277.33p | 28953 |
15/02/2010 | 278.83p | 278.83p | 270.00p | 273.33p | 28995 |
12/02/2010 | 272.17p | 273.50p | 267.67p | 267.67p | 57366 |
11/02/2010 | 277.50p | 277.67p | 271.33p | 272.00p | 31089 |
10/02/2010 | 277.50p | 278.17p | 267.67p | 277.67p | 50334 |
09/02/2010 | 274.67p | 279.00p | 269.87p | 279.00p | 29406 |
08/02/2010 | 271.83p | 275.33p | 270.00p | 275.33p | 66729 |
05/02/2010 | 268.33p | 285.83p | 268.33p | 270.00p | 128304 |
04/02/2010 | 266.83p | 271.00p | 264.50p | 267.67p | 52224 |
03/02/2010 | 270.00p | 271.67p | 263.00p | 267.33p | 58632 |
02/02/2010 | 269.33p | 277.50p | 267.00p | 277.50p | 60555 |
01/02/2010 | 260.00p | 271.50p | 260.00p | 269.67p | 51537 |
29/01/2010 | 266.67p | 269.83p | 262.00p | 264.00p | 103083 |
28/01/2010 | 275.83p | 279.36p | 265.33p | 265.33p | 72096 |
27/01/2010 | 276.50p | 276.50p | 269.67p | 271.67p | 63144 |
26/01/2010 | 272.83p | 288.03p | 267.33p | 270.00p | 100758 |
25/01/2010 | 278.33p | 289.79p | 272.83p | 272.83p | 55974 |
22/01/2010 | 282.67p | 283.67p | 276.00p | 276.67p | 101007 |
21/01/2010 | 288.50p | 288.50p | 278.00p | 280.00p | 50055 |
20/01/2010 | 291.00p | 292.33p | 281.17p | 281.17p | 33717 |
19/01/2010 | 299.67p | 300.00p | 286.83p | 291.00p | 22041 |
18/01/2010 | 299.67p | 299.67p | 293.33p | 294.33p | 60780 |
15/01/2010 | 304.67p | 304.67p | 289.67p | 289.67p | 77847 |
14/01/2010 | 302.83p | 305.67p | 301.83p | 301.83p | 100734 |
13/01/2010 | 305.17p | 306.50p | 301.83p | 304.00p | 12060 |
12/01/2010 | 302.50p | 305.67p | 301.67p | 304.33p | 42384 |
11/01/2010 | 306.50p | 306.50p | 300.33p | 302.67p | 43671 |
08/01/2010 | 298.50p | 306.50p | 298.50p | 303.67p | 54537 |
07/01/2010 | 306.50p | 306.67p | 300.00p | 300.67p | 112881 |
06/01/2010 | 304.17p | 306.33p | 301.83p | 302.00p | 37569 |
05/01/2010 | 296.00p | 306.02p | 296.00p | 304.00p | 103176 |
04/01/2010 | 297.83p | 300.33p | 295.83p | 300.33p | 45762 |
31/12/2009 | 292.00p | 300.00p | 292.00p | 297.83p | 31206 |
30/12/2009 | 299.50p | 302.83p | 292.00p | 297.67p | 56370 |
29/12/2009 | 302.83p | 305.00p | 295.33p | 297.00p | 35637 |
24/12/2009 | 300.50p | 300.50p | 300.50p | 300.50p | 81 |
23/12/2009 | 300.17p | 305.00p | 297.00p | 300.00p | 61458 |
22/12/2009 | 300.67p | 303.89p | 298.67p | 302.00p | 52302 |
21/12/2009 | 297.00p | 307.67p | 297.00p | 304.83p | 78159 |
18/12/2009 | 308.33p | 313.33p | 299.47p | 299.50p | 1070742 |
17/12/2009 | 302.00p | 315.00p | 302.00p | 311.67p | 334245 |
16/12/2009 | 295.00p | 316.33p | 294.50p | 316.33p | 592416 |
15/12/2009 | 298.33p | 301.17p | 283.33p | 283.33p | 640350 |
14/12/2009 | 297.50p | 301.00p | 297.40p | 298.33p | 448632 |
11/12/2009 | 298.33p | 300.68p | 293.50p | 298.00p | 159855 |
10/12/2009 | 295.17p | 300.67p | 293.33p | 295.00p | 102270 |
09/12/2009 | 297.33p | 298.83p | 293.33p | 295.17p | 30828 |
08/12/2009 | 298.33p | 299.00p | 291.67p | 295.00p | 195246 |
07/12/2009 | 291.00p | 295.33p | 291.00p | 293.33p | 152910 |
04/12/2009 | 283.33p | 296.83p | 283.33p | 293.33p | 73821 |
03/12/2009 | 301.50p | 301.50p | 285.00p | 290.67p | 34824 |
02/12/2009 | 288.50p | 298.13p | 285.09p | 293.33p | 32925 |
01/12/2009 | 286.67p | 298.67p | 281.76p | 298.67p | 51744 |
30/11/2009 | 288.50p | 298.22p | 288.50p | 289.33p | 63060 |
27/11/2009 | 283.33p | 296.50p | 283.33p | 296.50p | 15927 |
26/11/2009 | 279.67p | 299.00p | 279.67p | 285.67p | 41862 |
25/11/2009 | 284.00p | 293.33p | 284.00p | 289.33p | 27261 |
24/11/2009 | 289.33p | 296.67p | 287.67p | 287.67p | 55299 |
23/11/2009 | 293.33p | 297.83p | 287.67p | 297.83p | 67053 |
20/11/2009 | 287.00p | 291.67p | 287.00p | 287.67p | 47361 |
19/11/2009 | 287.00p | 291.67p | 287.00p | 287.00p | 37692 |
18/11/2009 | 285.50p | 289.83p | 284.33p | 287.00p | 75543 |
17/11/2009 | 284.33p | 290.67p | 284.33p | 284.33p | 31947 |
16/11/2009 | 283.33p | 292.80p | 283.33p | 291.67p | 62724 |
13/11/2009 | 283.67p | 291.33p | 283.67p | 291.33p | 86694 |
12/11/2009 | 284.00p | 288.83p | 283.50p | 287.00p | 22320 |
11/11/2009 | 282.33p | 287.33p | 280.00p | 285.33p | 25749 |
10/11/2009 | 283.33p | 285.50p | 283.00p | 283.33p | 35436 |
09/11/2009 | 279.33p | 290.00p | 279.33p | 283.33p | 27087 |
06/11/2009 | 280.00p | 288.33p | 280.00p | 286.67p | 30039 |
05/11/2009 | 289.00p | 289.50p | 279.33p | 288.00p | 25815 |
04/11/2009 | 284.00p | 290.33p | 282.00p | 290.33p | 126216 |
03/11/2009 | 279.00p | 286.33p | 279.00p | 280.67p | 58140 |
02/11/2009 | 273.67p | 288.33p | 272.33p | 284.67p | 172146 |
30/10/2009 | 281.50p | 284.33p | 271.67p | 276.67p | 29760 |
29/10/2009 | 273.33p | 285.67p | 273.33p | 277.00p | 263652 |
28/10/2009 | 279.67p | 284.00p | 266.67p | 280.00p | 68232 |
27/10/2009 | 265.00p | 277.33p | 265.00p | 271.00p | 43209 |
26/10/2009 | 265.00p | 279.67p | 255.00p | 266.67p | 47094 |
23/10/2009 | 266.67p | 274.00p | 265.00p | 268.33p | 61767 |
22/10/2009 | 266.83p | 269.00p | 266.67p | 266.67p | 43125 |
21/10/2009 | 276.67p | 278.67p | 266.67p | 268.67p | 40551 |
20/10/2009 | 284.00p | 290.33p | 276.67p | 276.67p | 49155 |
19/10/2009 | 278.33p | 290.83p | 278.17p | 284.17p | 77862 |
16/10/2009 | 294.00p | 296.33p | 277.50p | 277.67p | 78981 |
15/10/2009 | 293.67p | 296.33p | 281.00p | 282.33p | 77733 |
14/10/2009 | 290.00p | 290.83p | 281.83p | 281.83p | 40356 |
13/10/2009 | 294.00p | 294.00p | 281.67p | 282.17p | 106842 |
12/10/2009 | 295.00p | 296.33p | 283.33p | 286.17p | 39210 |
09/10/2009 | 288.00p | 295.00p | 280.00p | 289.67p | 81624 |
08/10/2009 | 282.67p | 290.00p | 281.67p | 287.67p | 67452 |
07/10/2009 | 274.00p | 282.67p | 274.00p | 281.33p | 67752 |
06/10/2009 | 270.33p | 283.00p | 266.67p | 282.67p | 137946 |
05/10/2009 | 264.50p | 273.00p | 255.50p | 273.00p | 93717 |
02/10/2009 | 263.67p | 268.33p | 255.00p | 255.00p | 78156 |
01/10/2009 | 280.00p | 283.00p | 266.67p | 266.67p | 89286 |
30/09/2009 | 286.67p | 286.67p | 270.00p | 270.00p | 79431 |
29/09/2009 | 248.33p | 279.67p | 248.33p | 278.33p | 156543 |
28/09/2009 | 248.00p | 253.33p | 237.00p | 249.83p | 111621 |
25/09/2009 | 238.50p | 242.67p | 237.33p | 242.67p | 56859 |
24/09/2009 | 238.33p | 239.83p | 237.67p | 239.33p | 113811 |
23/09/2009 | 237.00p | 241.67p | 233.67p | 239.33p | 127854 |
22/09/2009 | 241.17p | 241.17p | 233.33p | 238.33p | 216045 |
21/09/2009 | 258.33p | 258.33p | 233.33p | 233.33p | 115335 |
*Close Price adjusted for both dividends and splits