Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2010 | 159.25p | 162.00p | 158.00p | 162.00p | 194772 |
17/02/2010 | 158.00p | 162.00p | 158.00p | 161.00p | 37617 |
16/02/2010 | 156.75p | 158.75p | 155.10p | 157.50p | 38679 |
15/02/2010 | 156.00p | 156.50p | 155.00p | 155.50p | 31517 |
12/02/2010 | 157.50p | 158.75p | 153.50p | 157.00p | 55101 |
11/02/2010 | 156.00p | 159.00p | 156.00p | 159.00p | 9350 |
10/02/2010 | 156.25p | 157.50p | 156.25p | 157.00p | 23000 |
09/02/2010 | 156.00p | 157.00p | 155.00p | 157.00p | 39675 |
08/02/2010 | 156.00p | 158.00p | 155.00p | 156.75p | 40688 |
05/02/2010 | 155.75p | 157.89p | 155.75p | 157.50p | 30091 |
04/02/2010 | 156.50p | 158.75p | 156.50p | 156.50p | 194050 |
03/02/2010 | 156.00p | 159.40p | 156.00p | 157.00p | 85908 |
02/02/2010 | 154.50p | 159.00p | 154.50p | 156.25p | 62709 |
01/02/2010 | 154.75p | 156.00p | 152.67p | 155.25p | 16156 |
29/01/2010 | 152.25p | 154.75p | 151.50p | 154.75p | 52028 |
28/01/2010 | 157.25p | 161.00p | 154.50p | 154.50p | 85450 |
27/01/2010 | 155.00p | 156.80p | 152.66p | 154.50p | 87485 |
26/01/2010 | 154.25p | 156.80p | 154.25p | 156.00p | 51155 |
25/01/2010 | 154.00p | 159.50p | 154.00p | 157.50p | 127169 |
22/01/2010 | 157.00p | 160.80p | 157.00p | 159.50p | 31997 |
21/01/2010 | 157.00p | 162.50p | 157.00p | 159.00p | 40291 |
20/01/2010 | 158.00p | 159.00p | 154.00p | 157.50p | 95730 |
19/01/2010 | 160.00p | 163.00p | 156.25p | 160.50p | 62494 |
18/01/2010 | 160.50p | 162.01p | 159.60p | 161.00p | 13067 |
15/01/2010 | 160.00p | 164.50p | 160.00p | 161.50p | 50636 |
14/01/2010 | 159.50p | 162.00p | 159.11p | 161.50p | 43412 |
13/01/2010 | 157.50p | 158.00p | 156.00p | 157.75p | 31100 |
12/01/2010 | 158.00p | 160.00p | 156.50p | 158.25p | 58699 |
11/01/2010 | 156.00p | 160.90p | 156.00p | 158.75p | 60008 |
08/01/2010 | 154.00p | 160.00p | 154.00p | 158.00p | 59537 |
07/01/2010 | 154.00p | 154.25p | 152.60p | 154.25p | 43996 |
06/01/2010 | 154.50p | 155.00p | 154.00p | 155.00p | 14679 |
05/01/2010 | 152.00p | 155.97p | 152.00p | 154.50p | 53460 |
04/01/2010 | 153.00p | 156.00p | 149.10p | 154.50p | 443478 |
31/12/2009 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
30/12/2009 | 153.00p | 153.50p | 149.10p | 151.00p | 12572 |
29/12/2009 | 149.00p | 152.60p | 149.00p | 151.75p | 48746 |
24/12/2009 | 149.00p | 150.25p | 149.00p | 150.25p | 0 |
23/12/2009 | 148.00p | 152.00p | 147.00p | 149.00p | 36373 |
22/12/2009 | 150.25p | 150.25p | 146.60p | 149.25p | 210563 |
21/12/2009 | 143.00p | 149.14p | 143.00p | 148.00p | 55312 |
18/12/2009 | 144.00p | 145.00p | 141.50p | 145.00p | 110090 |
17/12/2009 | 145.00p | 145.75p | 145.00p | 145.50p | 1903396 |
16/12/2009 | 147.25p | 147.25p | 144.00p | 146.25p | 121100 |
15/12/2009 | 145.75p | 145.75p | 143.85p | 144.50p | 199480 |
14/12/2009 | 144.00p | 147.07p | 144.00p | 146.00p | 127985 |
11/12/2009 | 145.00p | 146.25p | 145.00p | 146.25p | 153858 |
10/12/2009 | 145.25p | 145.50p | 144.75p | 145.50p | 122606 |
09/12/2009 | 144.50p | 145.70p | 144.50p | 145.25p | 75335 |
08/12/2009 | 145.75p | 146.75p | 144.00p | 146.50p | 29991 |
07/12/2009 | 144.25p | 146.00p | 144.10p | 145.50p | 23817 |
04/12/2009 | 143.00p | 145.49p | 143.00p | 144.75p | 34095 |
03/12/2009 | 145.00p | 146.50p | 143.50p | 143.50p | 48670 |
02/12/2009 | 141.50p | 143.24p | 141.50p | 142.50p | 10275 |
01/12/2009 | 142.75p | 144.50p | 141.00p | 141.50p | 122418 |
30/11/2009 | 136.75p | 139.75p | 136.30p | 139.75p | 93266 |
27/11/2009 | 133.00p | 137.74p | 132.50p | 135.50p | 68937 |
26/11/2009 | 134.75p | 136.50p | 132.78p | 134.25p | 96944 |
25/11/2009 | 134.00p | 136.50p | 133.50p | 135.25p | 48072 |
24/11/2009 | 136.50p | 137.00p | 133.28p | 135.00p | 55327 |
23/11/2009 | 134.25p | 136.50p | 133.95p | 136.50p | 23871 |
20/11/2009 | 133.50p | 136.90p | 132.00p | 134.25p | 35474 |
19/11/2009 | 136.50p | 136.50p | 134.00p | 136.00p | 79252 |
18/11/2009 | 136.00p | 139.50p | 134.75p | 136.50p | 87607 |
17/11/2009 | 139.00p | 139.40p | 136.35p | 138.25p | 47660 |
16/11/2009 | 144.75p | 145.45p | 140.00p | 143.25p | 29901 |
13/11/2009 | 144.25p | 144.25p | 140.00p | 140.00p | 61040 |
12/11/2009 | 141.50p | 144.20p | 141.10p | 143.00p | 38459 |
11/11/2009 | 143.00p | 144.50p | 141.28p | 142.25p | 55628 |
10/11/2009 | 142.50p | 142.50p | 141.00p | 142.00p | 127161 |
09/11/2009 | 139.00p | 143.50p | 139.00p | 140.50p | 86299 |
06/11/2009 | 140.00p | 140.00p | 138.00p | 138.00p | 25210 |
05/11/2009 | 143.00p | 143.00p | 138.50p | 140.50p | 23102 |
04/11/2009 | 143.25p | 145.75p | 142.00p | 142.00p | 41661 |
03/11/2009 | 141.25p | 142.75p | 141.25p | 142.75p | 58877 |
02/11/2009 | 141.50p | 145.75p | 141.00p | 145.75p | 40110 |
30/10/2009 | 146.00p | 146.00p | 143.00p | 144.50p | 63882 |
29/10/2009 | 146.00p | 146.00p | 145.25p | 145.25p | 26586 |
28/10/2009 | 153.50p | 154.00p | 148.50p | 149.00p | 39356 |
27/10/2009 | 149.50p | 154.00p | 148.50p | 154.00p | 69627 |
26/10/2009 | 148.75p | 150.00p | 148.75p | 150.00p | 43147 |
23/10/2009 | 150.25p | 150.25p | 148.00p | 148.00p | 99200 |
22/10/2009 | 150.00p | 155.00p | 147.50p | 151.00p | 24759 |
21/10/2009 | 157.00p | 157.00p | 154.25p | 154.25p | 49398 |
20/10/2009 | 154.00p | 154.25p | 153.00p | 154.25p | 39310 |
19/10/2009 | 156.00p | 156.00p | 153.50p | 155.00p | 70531 |
16/10/2009 | 154.00p | 158.50p | 154.00p | 156.00p | 107710 |
15/10/2009 | 156.00p | 156.50p | 156.00p | 156.50p | 6650 |
14/10/2009 | 157.00p | 158.00p | 157.00p | 157.25p | 57537 |
13/10/2009 | 157.50p | 158.25p | 157.50p | 158.25p | 34956 |
12/10/2009 | 158.50p | 158.50p | 157.75p | 157.75p | 25287 |
09/10/2009 | 156.00p | 156.50p | 156.00p | 156.50p | 8697 |
08/10/2009 | 156.50p | 156.50p | 156.00p | 156.00p | 25615 |
07/10/2009 | 154.50p | 155.25p | 154.00p | 154.75p | 747492 |
06/10/2009 | 153.50p | 156.00p | 153.50p | 156.00p | 209116 |
05/10/2009 | 151.25p | 153.50p | 151.25p | 153.50p | 552920 |
02/10/2009 | 151.00p | 154.25p | 151.00p | 154.25p | 191029 |
01/10/2009 | 157.50p | 157.50p | 156.00p | 157.50p | 32659 |
30/09/2009 | 159.00p | 163.50p | 159.00p | 161.00p | 303220 |
29/09/2009 | 159.25p | 161.00p | 159.25p | 161.00p | 68421 |
28/09/2009 | 159.50p | 160.50p | 159.50p | 160.50p | 52619 |
25/09/2009 | 162.50p | 162.50p | 160.00p | 160.25p | 104070 |
24/09/2009 | 156.00p | 162.00p | 156.00p | 162.00p | 168116 |
23/09/2009 | 159.00p | 159.00p | 157.25p | 157.25p | 18600 |
22/09/2009 | 160.50p | 160.50p | 158.00p | 159.00p | 13300 |
21/09/2009 | 154.00p | 156.25p | 154.00p | 157.00p | 21910 |
*Close Price adjusted for both dividends and splits