Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/02/2010 | 298.00p | 302.50p | 297.00p | 298.00p | 12211 |
22/02/2010 | 296.00p | 300.50p | 296.00p | 300.50p | 3612 |
19/02/2010 | 297.00p | 298.50p | 296.00p | 296.00p | 17668 |
18/02/2010 | 294.00p | 298.55p | 294.00p | 298.00p | 5756 |
17/02/2010 | 299.00p | 299.00p | 294.00p | 294.00p | 8272 |
16/02/2010 | 296.50p | 296.50p | 294.00p | 296.50p | 9177 |
15/02/2010 | 289.25p | 290.50p | 289.00p | 289.25p | 11988 |
12/02/2010 | 290.00p | 290.37p | 289.00p | 289.25p | 9126 |
11/02/2010 | 289.75p | 294.25p | 289.50p | 292.25p | 13439 |
10/02/2010 | 289.25p | 294.00p | 289.00p | 292.00p | 11041 |
09/02/2010 | 289.25p | 289.25p | 287.50p | 289.25p | 1878 |
08/02/2010 | 291.25p | 294.00p | 290.00p | 292.25p | 3882 |
05/02/2010 | 294.00p | 294.75p | 290.00p | 290.00p | 9612 |
04/02/2010 | 299.75p | 300.75p | 295.00p | 295.00p | 16947 |
03/02/2010 | 297.00p | 300.00p | 294.00p | 297.50p | 71331 |
02/02/2010 | 298.00p | 298.00p | 296.50p | 296.50p | 21984 |
01/02/2010 | 297.00p | 298.25p | 297.00p | 298.25p | 12549 |
29/01/2010 | 298.75p | 299.27p | 297.25p | 298.50p | 3873 |
28/01/2010 | 300.25p | 302.75p | 295.00p | 298.00p | 11804 |
27/01/2010 | 300.00p | 303.00p | 299.00p | 299.50p | 22246 |
26/01/2010 | 301.00p | 304.00p | 300.00p | 300.75p | 13954 |
25/01/2010 | 301.00p | 304.74p | 301.00p | 301.50p | 15171 |
22/01/2010 | 304.00p | 304.00p | 302.30p | 304.00p | 6625 |
21/01/2010 | 306.00p | 306.50p | 304.25p | 305.50p | 571 |
20/01/2010 | 303.50p | 305.00p | 303.50p | 303.50p | 10826 |
19/01/2010 | 301.25p | 304.50p | 301.25p | 304.00p | 18072 |
18/01/2010 | 304.75p | 304.75p | 303.00p | 303.00p | 489 |
15/01/2010 | 301.00p | 301.00p | 295.10p | 297.50p | 21882 |
14/01/2010 | 296.00p | 296.01p | 293.00p | 295.00p | 58013 |
13/01/2010 | 293.00p | 294.50p | 293.00p | 294.50p | 8618 |
12/01/2010 | 299.25p | 299.25p | 293.00p | 295.75p | 6485 |
11/01/2010 | 293.50p | 299.50p | 293.50p | 296.25p | 15604 |
08/01/2010 | 290.00p | 294.00p | 289.60p | 293.50p | 53301 |
07/01/2010 | 285.00p | 289.00p | 285.00p | 288.50p | 11502 |
06/01/2010 | 287.00p | 290.00p | 285.10p | 290.00p | 5122 |
05/01/2010 | 285.00p | 286.00p | 284.00p | 286.00p | 91830 |
04/01/2010 | 284.75p | 285.00p | 280.75p | 285.00p | 31317 |
31/12/2009 | 283.00p | 283.50p | 280.10p | 283.50p | 1 |
30/12/2009 | 283.00p | 285.00p | 280.10p | 283.00p | 1771 |
29/12/2009 | 282.50p | 286.00p | 282.50p | 283.00p | 1149 |
24/12/2009 | 282.00p | 282.50p | 282.00p | 282.50p | 0 |
23/12/2009 | 281.00p | 284.00p | 279.50p | 282.00p | 5800 |
22/12/2009 | 283.75p | 283.75p | 278.29p | 281.00p | 12147 |
21/12/2009 | 280.50p | 282.00p | 277.50p | 280.00p | 3950 |
18/12/2009 | 278.00p | 284.00p | 278.00p | 280.50p | 2904 |
17/12/2009 | 279.00p | 283.65p | 278.50p | 281.00p | 4113 |
16/12/2009 | 279.00p | 284.65p | 278.00p | 279.00p | 13242 |
15/12/2009 | 278.00p | 283.90p | 278.00p | 281.25p | 37000 |
14/12/2009 | 282.00p | 286.50p | 278.50p | 278.50p | 115526 |
11/12/2009 | 284.00p | 286.00p | 281.20p | 282.50p | 37575 |
10/12/2009 | 280.00p | 281.75p | 280.00p | 281.75p | 0 |
09/12/2009 | 281.00p | 281.00p | 279.00p | 280.00p | 21549 |
08/12/2009 | 284.00p | 285.00p | 282.00p | 283.00p | 13123 |
07/12/2009 | 284.50p | 287.00p | 284.50p | 285.75p | 7056 |
04/12/2009 | 284.00p | 287.00p | 284.00p | 287.00p | 23599 |
03/12/2009 | 285.00p | 285.01p | 282.00p | 282.00p | 34607 |
02/12/2009 | 285.00p | 289.00p | 284.00p | 286.50p | 7599 |
01/12/2009 | 283.00p | 287.00p | 279.80p | 286.25p | 36160 |
30/11/2009 | 284.00p | 286.00p | 281.01p | 284.00p | 2089 |
27/11/2009 | 280.00p | 287.00p | 278.00p | 284.00p | 41796 |
26/11/2009 | 285.00p | 289.49p | 283.75p | 286.00p | 5439 |
25/11/2009 | 289.50p | 291.00p | 287.80p | 289.75p | 8730 |
24/11/2009 | 292.00p | 292.00p | 287.00p | 289.50p | 17018 |
23/11/2009 | 287.00p | 293.00p | 285.70p | 293.00p | 24143 |
20/11/2009 | 287.75p | 291.00p | 285.26p | 288.00p | 3452 |
19/11/2009 | 286.00p | 287.75p | 285.26p | 287.75p | 855 |
18/11/2009 | 287.00p | 290.00p | 286.00p | 288.50p | 5350 |
17/11/2009 | 290.00p | 290.00p | 287.50p | 288.50p | 16145 |
16/11/2009 | 285.50p | 290.00p | 283.50p | 290.00p | 56588 |
13/11/2009 | 282.00p | 288.25p | 281.25p | 285.50p | 17846 |
12/11/2009 | 285.00p | 287.50p | 285.00p | 285.00p | 1250 |
11/11/2009 | 283.00p | 287.50p | 283.00p | 285.00p | 16810 |
10/11/2009 | 282.00p | 285.50p | 282.00p | 285.50p | 4635 |
09/11/2009 | 282.00p | 282.00p | 282.00p | 282.00p | 3369 |
06/11/2009 | 282.00p | 284.50p | 282.00p | 284.50p | 4707 |
05/11/2009 | 282.25p | 284.00p | 282.25p | 284.00p | 1902 |
04/11/2009 | 283.25p | 283.25p | 278.00p | 282.25p | 43331 |
03/11/2009 | 282.00p | 282.00p | 280.00p | 281.50p | 26308 |
02/11/2009 | 283.00p | 285.00p | 283.00p | 285.00p | 0 |
30/10/2009 | 283.25p | 286.00p | 282.00p | 283.00p | 148238 |
29/10/2009 | 283.00p | 284.50p | 282.00p | 283.25p | 8704 |
28/10/2009 | 288.00p | 288.00p | 281.50p | 281.50p | 15267 |
27/10/2009 | 291.50p | 291.50p | 289.00p | 291.00p | 4309 |
26/10/2009 | 291.00p | 291.75p | 290.00p | 291.75p | 5282 |
23/10/2009 | 295.00p | 295.00p | 291.75p | 291.75p | 8825 |
22/10/2009 | 287.00p | 290.50p | 277.75p | 290.50p | 28836 |
21/10/2009 | 292.00p | 292.00p | 277.75p | 291.25p | 21667 |
20/10/2009 | 294.00p | 294.00p | 293.00p | 293.50p | 87487 |
19/10/2009 | 293.50p | 294.25p | 293.50p | 294.25p | 21044 |
16/10/2009 | 294.50p | 294.50p | 292.00p | 293.25p | 35146 |
15/10/2009 | 291.50p | 293.25p | 291.50p | 293.25p | 13038 |
14/10/2009 | 295.75p | 295.75p | 295.75p | 295.75p | 16086 |
13/10/2009 | 287.00p | 290.00p | 287.00p | 290.00p | 8124 |
12/10/2009 | 286.00p | 291.75p | 286.00p | 291.75p | 6478 |
09/10/2009 | 286.00p | 288.00p | 286.00p | 288.00p | 6834 |
08/10/2009 | 285.00p | 287.50p | 285.00p | 287.50p | 11058 |
07/10/2009 | 285.00p | 285.00p | 274.00p | 285.00p | 9500 |
06/10/2009 | 282.25p | 290.00p | 282.25p | 290.00p | 11448 |
05/10/2009 | 283.00p | 283.50p | 283.00p | 283.50p | 27042 |
02/10/2009 | 283.25p | 283.25p | 277.00p | 283.00p | 28259 |
01/10/2009 | 286.00p | 286.75p | 284.00p | 284.00p | 82047 |
30/09/2009 | 285.00p | 288.75p | 284.00p | 284.00p | 45662 |
29/09/2009 | 284.00p | 286.75p | 284.00p | 286.75p | 16470 |
28/09/2009 | 285.00p | 285.75p | 283.50p | 285.75p | 3421 |
25/09/2009 | 286.00p | 288.50p | 286.00p | 288.50p | 4523 |
24/09/2009 | 289.00p | 289.00p | 286.00p | 286.00p | 12000 |
23/09/2009 | 294.00p | 294.00p | 293.00p | 293.00p | 7459 |
22/09/2009 | 292.50p | 294.00p | 292.50p | 294.00p | 2722 |
21/09/2009 | 294.25p | 294.25p | 291.00p | 292.50p | 17595 |
*Close Price adjusted for both dividends and splits