Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 155.00p | 155.75p | 154.53p | 155.75p | 26997 |
12/02/2010 | 156.00p | 156.45p | 154.26p | 155.75p | 26136 |
11/02/2010 | 157.00p | 157.50p | 156.38p | 156.50p | 53084 |
10/02/2010 | 155.25p | 157.00p | 155.25p | 157.00p | 5229 |
09/02/2010 | 157.50p | 158.00p | 155.80p | 157.00p | 11771 |
08/02/2010 | 155.00p | 157.00p | 155.00p | 156.75p | 42176 |
05/02/2010 | 156.50p | 157.75p | 154.50p | 154.50p | 62507 |
04/02/2010 | 163.00p | 163.60p | 157.00p | 158.00p | 76414 |
03/02/2010 | 166.25p | 166.25p | 162.50p | 164.50p | 104768 |
02/02/2010 | 163.75p | 165.00p | 163.50p | 164.75p | 30245 |
01/02/2010 | 162.00p | 163.00p | 162.00p | 162.75p | 22199 |
29/01/2010 | 164.25p | 164.25p | 161.35p | 163.25p | 14843 |
28/01/2010 | 162.25p | 164.50p | 162.00p | 163.00p | 28438 |
27/01/2010 | 163.50p | 163.50p | 161.10p | 161.75p | 6455 |
26/01/2010 | 163.50p | 163.75p | 161.75p | 163.50p | 40386 |
25/01/2010 | 163.75p | 165.50p | 163.50p | 163.50p | 25508 |
22/01/2010 | 167.75p | 168.00p | 165.25p | 166.00p | 5167 |
21/01/2010 | 168.50p | 171.00p | 167.50p | 167.75p | 31271 |
20/01/2010 | 170.75p | 172.25p | 169.75p | 171.00p | 47968 |
19/01/2010 | 170.25p | 174.25p | 170.25p | 172.75p | 42200 |
18/01/2010 | 171.25p | 172.25p | 170.30p | 172.25p | 43714 |
15/01/2010 | 173.25p | 174.49p | 170.30p | 172.25p | 56139 |
14/01/2010 | 174.00p | 174.25p | 173.00p | 174.25p | 14089 |
13/01/2010 | 172.75p | 174.00p | 172.75p | 174.00p | 17803 |
12/01/2010 | 177.00p | 177.00p | 173.35p | 175.25p | 13445 |
11/01/2010 | 177.00p | 177.00p | 175.00p | 175.75p | 42960 |
08/01/2010 | 175.00p | 176.50p | 173.35p | 175.00p | 13557 |
07/01/2010 | 174.75p | 175.99p | 172.85p | 175.00p | 7125 |
06/01/2010 | 173.75p | 175.75p | 173.00p | 174.75p | 22917 |
05/01/2010 | 173.50p | 175.15p | 171.75p | 173.75p | 16575 |
04/01/2010 | 174.50p | 174.50p | 171.05p | 173.50p | 5218 |
31/12/2009 | 172.25p | 173.75p | 171.00p | 172.25p | 7614 |
30/12/2009 | 170.50p | 173.75p | 170.50p | 172.25p | 845 |
29/12/2009 | 173.00p | 173.00p | 171.50p | 172.75p | 7986 |
24/12/2009 | 171.00p | 171.00p | 170.30p | 170.75p | 6844 |
23/12/2009 | 169.00p | 169.88p | 169.00p | 169.50p | 13387 |
22/12/2009 | 169.00p | 169.65p | 166.80p | 168.25p | 6141 |
21/12/2009 | 167.25p | 167.75p | 166.55p | 167.75p | 14641 |
18/12/2009 | 169.00p | 169.00p | 166.91p | 167.25p | 24016 |
17/12/2009 | 170.50p | 170.50p | 167.50p | 168.00p | 16187 |
16/12/2009 | 171.00p | 172.00p | 168.50p | 169.75p | 43736 |
15/12/2009 | 167.25p | 171.85p | 167.25p | 168.75p | 39287 |
14/12/2009 | 170.50p | 172.75p | 170.50p | 170.75p | 234808 |
11/12/2009 | 174.75p | 174.75p | 170.00p | 170.25p | 48698 |
10/12/2009 | 174.00p | 175.75p | 172.25p | 174.00p | 174964 |
09/12/2009 | 173.00p | 175.00p | 172.00p | 173.00p | 130838 |
08/12/2009 | 172.00p | 173.50p | 172.00p | 173.25p | 41967 |
07/12/2009 | 173.00p | 174.25p | 170.50p | 174.25p | 77847 |
04/12/2009 | 170.50p | 172.50p | 170.24p | 172.00p | 12342 |
03/12/2009 | 169.00p | 171.00p | 169.00p | 169.00p | 22445 |
02/12/2009 | 168.50p | 170.25p | 167.25p | 169.50p | 6953172 |
01/12/2009 | 167.00p | 168.50p | 166.50p | 168.50p | 94618 |
30/11/2009 | 165.00p | 166.25p | 164.00p | 166.25p | 54486 |
27/11/2009 | 164.00p | 165.75p | 163.00p | 165.50p | 25695 |
26/11/2009 | 166.00p | 166.00p | 164.00p | 164.00p | 44750 |
25/11/2009 | 165.00p | 169.00p | 165.00p | 168.00p | 8019 |
24/11/2009 | 165.50p | 168.25p | 165.50p | 166.50p | 30382 |
23/11/2009 | 167.50p | 168.50p | 165.25p | 168.00p | 26833 |
20/11/2009 | 166.00p | 167.00p | 165.50p | 166.25p | 37524 |
19/11/2009 | 167.00p | 167.30p | 165.00p | 165.00p | 15715 |
18/11/2009 | 169.00p | 169.50p | 167.55p | 168.50p | 22697 |
17/11/2009 | 168.00p | 172.32p | 168.00p | 169.00p | 14466 |
16/11/2009 | 169.50p | 170.50p | 169.00p | 170.00p | 57229 |
13/11/2009 | 169.00p | 169.00p | 166.54p | 169.00p | 21438 |
12/11/2009 | 169.50p | 170.00p | 168.10p | 168.75p | 54703 |
11/11/2009 | 167.50p | 169.25p | 166.10p | 169.00p | 21809 |
10/11/2009 | 166.50p | 168.00p | 166.25p | 166.25p | 22914 |
09/11/2009 | 163.00p | 167.00p | 162.00p | 164.25p | 48446 |
06/11/2009 | 161.50p | 163.00p | 161.50p | 161.50p | 106934 |
05/11/2009 | 162.25p | 163.50p | 162.25p | 162.50p | 45367 |
04/11/2009 | 162.00p | 162.00p | 161.50p | 161.50p | 25563 |
03/11/2009 | 161.00p | 164.00p | 160.50p | 160.50p | 44436 |
02/11/2009 | 161.25p | 163.50p | 161.00p | 163.00p | 74971 |
30/10/2009 | 164.00p | 164.00p | 163.00p | 163.00p | 3475 |
29/10/2009 | 162.00p | 164.50p | 162.00p | 164.00p | 72170 |
28/10/2009 | 166.00p | 167.00p | 165.00p | 165.00p | 39014 |
27/10/2009 | 172.25p | 172.25p | 172.00p | 172.25p | 28069 |
26/10/2009 | 176.25p | 176.25p | 173.50p | 173.50p | 28548 |
23/10/2009 | 176.50p | 177.50p | 176.25p | 176.25p | 15400 |
22/10/2009 | 176.50p | 176.50p | 174.50p | 174.50p | 34885 |
21/10/2009 | 177.00p | 177.25p | 175.00p | 176.50p | 112687 |
20/10/2009 | 178.50p | 178.50p | 178.25p | 178.25p | 9459 |
19/10/2009 | 179.00p | 179.00p | 178.50p | 178.50p | 6478 |
16/10/2009 | 179.50p | 179.50p | 178.25p | 179.00p | 11912 |
15/10/2009 | 183.00p | 183.00p | 180.00p | 180.50p | 61556 |
14/10/2009 | 179.00p | 183.00p | 179.00p | 183.00p | 51977 |
13/10/2009 | 179.00p | 179.00p | 177.75p | 177.75p | 11862 |
12/10/2009 | 175.00p | 179.00p | 175.00p | 179.00p | 66807 |
09/10/2009 | 172.50p | 173.50p | 172.50p | 173.50p | 17523 |
08/10/2009 | 172.00p | 174.00p | 172.00p | 174.00p | 49580 |
07/10/2009 | 169.75p | 171.00p | 169.75p | 171.00p | 16826 |
06/10/2009 | 170.00p | 170.00p | 169.75p | 169.75p | 23961 |
05/10/2009 | 168.00p | 168.50p | 168.00p | 168.50p | 19647 |
02/10/2009 | 168.00p | 168.00p | 168.00p | 168.00p | 28549 |
01/10/2009 | 170.00p | 171.00p | 170.00p | 171.00p | 24649 |
30/09/2009 | 173.50p | 174.50p | 171.00p | 171.00p | 92171 |
29/09/2009 | 173.00p | 173.00p | 172.50p | 172.50p | 26817 |
28/09/2009 | 170.50p | 173.00p | 168.00p | 173.00p | 111279 |
25/09/2009 | 169.00p | 169.75p | 169.00p | 169.75p | 68401 |
24/09/2009 | 169.50p | 169.50p | 169.00p | 169.00p | 16186 |
23/09/2009 | 168.50p | 169.50p | 168.50p | 169.50p | 7817 |
22/09/2009 | 165.75p | 170.00p | 165.75p | 170.00p | 23794 |
21/09/2009 | 165.00p | 167.50p | 165.00p | 167.50p | 47697 |
*Close Price adjusted for both dividends and splits