Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2010 | 261.98p | 265.49p | 258.47p | 262.44p | 196657 |
16/02/2010 | 257.30p | 261.98p | 252.62p | 258.00p | 34066 |
15/02/2010 | 255.43p | 264.08p | 252.62p | 253.56p | 103840 |
12/02/2010 | 253.32p | 261.74p | 249.81p | 257.53p | 364652 |
11/02/2010 | 247.94p | 251.22p | 247.71p | 249.81p | 59304 |
10/02/2010 | 252.62p | 254.49p | 247.47p | 249.81p | 247826 |
09/02/2010 | 252.62p | 253.56p | 247.94p | 249.81p | 65045 |
08/02/2010 | 256.36p | 261.04p | 247.01p | 250.98p | 130590 |
05/02/2010 | 251.45p | 255.43p | 245.14p | 252.39p | 320338 |
04/02/2010 | 263.61p | 263.61p | 249.11p | 249.11p | 190221 |
03/02/2010 | 267.59p | 268.99p | 258.47p | 260.57p | 392458 |
02/02/2010 | 268.53p | 270.16p | 265.49p | 268.99p | 108092 |
01/02/2010 | 271.57p | 276.01p | 267.59p | 270.63p | 224228 |
29/01/2010 | 270.40p | 274.14p | 269.23p | 274.14p | 140368 |
28/01/2010 | 271.10p | 273.91p | 267.59p | 269.93p | 300598 |
27/01/2010 | 264.78p | 270.40p | 264.32p | 266.89p | 495032 |
26/01/2010 | 260.11p | 265.49p | 260.11p | 264.32p | 82887 |
25/01/2010 | 258.47p | 260.11p | 258.21p | 259.17p | 184997 |
22/01/2010 | 257.30p | 263.84p | 254.49p | 257.30p | 470493 |
21/01/2010 | 260.81p | 260.81p | 253.79p | 258.94p | 325598 |
20/01/2010 | 264.55p | 264.55p | 256.36p | 257.30p | 186087 |
19/01/2010 | 260.11p | 263.85p | 256.36p | 262.68p | 305942 |
18/01/2010 | 265.49p | 265.49p | 257.30p | 261.98p | 147621 |
15/01/2010 | 268.29p | 273.20p | 259.64p | 260.11p | 418235 |
14/01/2010 | 270.16p | 271.80p | 260.34p | 261.04p | 281565 |
13/01/2010 | 276.01p | 276.01p | 263.85p | 266.66p | 434317 |
12/01/2010 | 274.14p | 275.06p | 268.06p | 271.80p | 150869 |
11/01/2010 | 262.91p | 273.20p | 262.21p | 271.33p | 476683 |
08/01/2010 | 266.66p | 266.66p | 256.60p | 259.17p | 458443 |
07/01/2010 | 276.01p | 276.01p | 261.98p | 262.68p | 1700502 |
06/01/2010 | 274.37p | 280.69p | 269.46p | 275.08p | 512057 |
05/01/2010 | 271.33p | 282.33p | 271.33p | 277.88p | 283868 |
04/01/2010 | 278.82p | 283.03p | 276.95p | 277.88p | 762984 |
31/12/2009 | 278.58p | 284.20p | 275.27p | 280.69p | 131073 |
30/12/2009 | 278.58p | 278.82p | 268.06p | 278.82p | 287584 |
29/12/2009 | 269.93p | 276.48p | 269.93p | 276.48p | 44026 |
24/12/2009 | 270.40p | 276.01p | 270.40p | 274.14p | 62315 |
23/12/2009 | 264.78p | 270.40p | 264.78p | 269.46p | 149597 |
22/12/2009 | 264.78p | 273.67p | 263.85p | 266.89p | 468455 |
21/12/2009 | 267.82p | 272.04p | 265.72p | 266.19p | 464156 |
18/12/2009 | 258.23p | 273.91p | 258.23p | 273.91p | 857292 |
17/12/2009 | 261.98p | 261.98p | 249.81p | 259.17p | 1295326 |
16/12/2009 | 263.38p | 266.66p | 259.87p | 260.34p | 481033 |
15/12/2009 | 260.11p | 263.61p | 255.66p | 260.11p | 614666 |
14/12/2009 | 260.34p | 261.98p | 254.02p | 255.66p | 69201 |
11/12/2009 | 248.88p | 258.70p | 248.88p | 256.36p | 496577 |
10/12/2009 | 256.36p | 257.30p | 246.31p | 249.11p | 191160 |
09/12/2009 | 257.30p | 265.25p | 257.30p | 258.23p | 112226 |
08/12/2009 | 263.85p | 270.40p | 253.09p | 259.17p | 171622 |
07/12/2009 | 271.33p | 275.78p | 261.44p | 265.72p | 535130 |
04/12/2009 | 270.87p | 274.14p | 268.76p | 270.63p | 1121398 |
03/12/2009 | 266.66p | 276.95p | 262.21p | 272.50p | 1069903 |
02/12/2009 | 273.20p | 277.41p | 266.66p | 266.66p | 699553 |
01/12/2009 | 264.78p | 271.33p | 261.04p | 271.33p | 598559 |
30/11/2009 | 247.94p | 262.91p | 247.01p | 262.44p | 3617148 |
27/11/2009 | 236.71p | 243.26p | 236.71p | 241.39p | 922697 |
26/11/2009 | 247.94p | 247.94p | 239.05p | 239.05p | 274193 |
25/11/2009 | 240.46p | 246.55p | 240.46p | 245.14p | 354967 |
24/11/2009 | 246.07p | 247.94p | 243.26p | 243.26p | 196789 |
23/11/2009 | 235.78p | 247.94p | 235.78p | 242.80p | 127181 |
20/11/2009 | 229.70p | 236.71p | 229.70p | 235.55p | 381660 |
19/11/2009 | 231.10p | 233.21p | 224.79p | 231.10p | 479007 |
18/11/2009 | 231.10p | 234.84p | 231.10p | 231.10p | 219874 |
17/11/2009 | 238.59p | 238.59p | 231.57p | 231.57p | 225278 |
16/11/2009 | 237.65p | 241.63p | 232.74p | 235.08p | 82752 |
13/11/2009 | 233.91p | 242.80p | 224.79p | 240.46p | 165254 |
12/11/2009 | 247.94p | 247.94p | 225.96p | 225.96p | 334708 |
11/11/2009 | 243.50p | 247.94p | 240.46p | 241.63p | 259208 |
10/11/2009 | 245.14p | 247.71p | 240.69p | 241.63p | 202399 |
09/11/2009 | 247.94p | 247.94p | 240.22p | 243.03p | 152119 |
06/11/2009 | 249.11p | 252.39p | 246.07p | 247.01p | 1373130 |
05/11/2009 | 235.08p | 252.62p | 235.08p | 252.62p | 323709 |
04/11/2009 | 232.97p | 247.94p | 232.97p | 239.52p | 959644 |
03/11/2009 | 232.04p | 233.91p | 216.13p | 233.91p | 256700 |
02/11/2009 | 238.59p | 241.39p | 224.79p | 229.70p | 267613 |
30/10/2009 | 243.26p | 252.62p | 233.44p | 236.48p | 684463 |
29/10/2009 | 238.12p | 250.75p | 232.04p | 239.99p | 327721 |
28/10/2009 | 248.88p | 252.62p | 238.12p | 239.99p | 715114 |
27/10/2009 | 249.35p | 257.30p | 245.14p | 253.56p | 473197 |
26/10/2009 | 266.19p | 266.19p | 244.43p | 247.94p | 250487 |
23/10/2009 | 260.11p | 266.66p | 257.30p | 257.30p | 377143 |
22/10/2009 | 257.53p | 261.04p | 253.56p | 261.04p | 318027 |
21/10/2009 | 259.40p | 264.55p | 255.66p | 257.77p | 288674 |
20/10/2009 | 253.32p | 258.47p | 252.85p | 256.36p | 127080 |
19/10/2009 | 244.20p | 255.43p | 243.73p | 254.49p | 116716 |
16/10/2009 | 247.01p | 258.23p | 245.14p | 248.41p | 407066 |
15/10/2009 | 247.94p | 259.87p | 246.07p | 246.07p | 455434 |
14/10/2009 | 255.43p | 258.23p | 248.18p | 254.49p | 460047 |
13/10/2009 | 250.28p | 258.23p | 246.54p | 257.30p | 1451359 |
12/10/2009 | 257.30p | 258.00p | 240.46p | 248.88p | 800991 |
09/10/2009 | 273.44p | 273.44p | 257.30p | 257.30p | 991203 |
08/10/2009 | 276.01p | 276.01p | 266.42p | 273.20p | 1932521 |
07/10/2009 | 280.69p | 281.63p | 276.01p | 279.75p | 1028341 |
06/10/2009 | 273.44p | 287.01p | 272.27p | 274.14p | 1957392 |
05/10/2009 | 265.72p | 276.01p | 265.72p | 274.61p | 174346 |
02/10/2009 | 269.93p | 270.87p | 262.91p | 266.66p | 719482 |
01/10/2009 | 269.93p | 280.46p | 269.93p | 276.01p | 327338 |
30/09/2009 | 262.91p | 269.70p | 260.11p | 269.46p | 397630 |
29/09/2009 | 274.14p | 274.14p | 260.34p | 261.51p | 242286 |
28/09/2009 | 273.20p | 276.01p | 268.76p | 273.91p | 448552 |
25/09/2009 | 271.33p | 279.29p | 266.66p | 274.14p | 744455 |
24/09/2009 | 285.37p | 285.37p | 271.57p | 271.80p | 257241 |
23/09/2009 | 284.43p | 286.54p | 278.82p | 279.75p | 435726 |
22/09/2009 | 287.24p | 290.05p | 278.58p | 280.69p | 574470 |
21/09/2009 | 284.90p | 290.05p | 276.95p | 281.63p | 207172 |
18/09/2009 | 287.24p | 291.22p | 274.14p | 290.05p | 433642 |
17/09/2009 | 283.96p | 296.13p | 283.96p | 288.17p | 633277 |
16/09/2009 | 259.17p | 280.69p | 259.17p | 280.69p | 896769 |
15/09/2009 | 261.98p | 263.85p | 261.04p | 261.51p | 533248 |
14/09/2009 | 264.08p | 271.33p | 259.87p | 260.11p | 261556 |
11/09/2009 | 256.36p | 273.20p | 256.36p | 265.02p | 1013712 |
10/09/2009 | 261.98p | 261.98p | 257.77p | 257.77p | 301195 |
09/09/2009 | 260.11p | 261.74p | 252.62p | 258.23p | 424158 |
08/09/2009 | 254.02p | 267.59p | 254.02p | 262.91p | 431942 |
07/09/2009 | 244.20p | 257.06p | 244.20p | 255.43p | 276879 |
04/09/2009 | 230.17p | 241.39p | 230.17p | 240.46p | 560846 |
03/09/2009 | 231.10p | 231.10p | 226.42p | 226.42p | 261247 |
02/09/2009 | 233.44p | 233.91p | 224.55p | 230.17p | 1090967 |
01/09/2009 | 239.05p | 245.14p | 231.10p | 231.80p | 1259291 |
28/08/2009 | 245.84p | 254.49p | 235.31p | 243.26p | 1289560 |
27/08/2009 | 225.02p | 243.26p | 225.02p | 243.26p | 2155281 |
26/08/2009 | 202.33p | 210.52p | 202.33p | 205.84p | 780917 |
25/08/2009 | 201.16p | 205.84p | 198.59p | 201.16p | 443936 |
24/08/2009 | 194.61p | 203.97p | 194.61p | 201.16p | 299024 |
21/08/2009 | 196.48p | 198.35p | 192.97p | 194.61p | 488945 |
20/08/2009 | 192.74p | 196.48p | 190.87p | 194.61p | 1340835 |
19/08/2009 | 188.06p | 191.80p | 187.13p | 191.80p | 154092 |
18/08/2009 | 190.64p | 195.08p | 190.64p | 191.10p | 139033 |
17/08/2009 | 196.48p | 196.48p | 187.13p | 188.06p | 280735 |
14/08/2009 | 189.70p | 194.61p | 187.13p | 194.61p | 341417 |
13/08/2009 | 188.30p | 191.34p | 185.96p | 188.06p | 793465 |
12/08/2009 | 190.17p | 191.57p | 184.79p | 186.19p | 518030 |
11/08/2009 | 195.78p | 195.78p | 188.06p | 188.06p | 397607 |
10/08/2009 | 194.61p | 198.12p | 191.80p | 194.14p | 412777 |
07/08/2009 | 191.80p | 196.48p | 189.23p | 193.68p | 329888 |
06/08/2009 | 191.34p | 193.21p | 185.26p | 190.87p | 572242 |
05/08/2009 | 189.00p | 192.74p | 185.96p | 186.66p | 539411 |
04/08/2009 | 194.61p | 195.31p | 187.13p | 190.87p | 376216 |
03/08/2009 | 189.00p | 194.61p | 188.76p | 192.74p | 87623 |
31/07/2009 | 191.80p | 195.78p | 189.47p | 189.93p | 266819 |
30/07/2009 | 192.74p | 196.48p | 191.80p | 193.68p | 826815 |
29/07/2009 | 190.40p | 196.48p | 190.40p | 193.21p | 692276 |
28/07/2009 | 196.72p | 199.06p | 189.23p | 190.87p | 451339 |
27/07/2009 | 188.06p | 195.55p | 183.38p | 195.55p | 466378 |
24/07/2009 | 192.27p | 200.93p | 181.04p | 185.26p | 877809 |
23/07/2009 | 184.55p | 196.48p | 184.32p | 190.87p | 836581 |
22/07/2009 | 182.45p | 187.36p | 182.21p | 184.55p | 353354 |
21/07/2009 | 193.68p | 193.68p | 185.26p | 186.19p | 879346 |
20/07/2009 | 200.23p | 201.16p | 194.85p | 194.85p | 469553 |
17/07/2009 | 193.68p | 203.03p | 193.68p | 197.42p | 791180 |
16/07/2009 | 177.77p | 195.78p | 176.13p | 191.80p | 1769295 |
15/07/2009 | 183.15p | 183.38p | 175.90p | 177.54p | 2484109 |
14/07/2009 | 179.64p | 186.19p | 173.33p | 180.58p | 1924585 |
13/07/2009 | 196.48p | 196.48p | 171.22p | 172.16p | 2876171 |
10/07/2009 | 218.00p | 218.00p | 205.84p | 205.84p | 548578 |
09/07/2009 | 220.11p | 228.29p | 218.24p | 219.87p | 1015663 |
08/07/2009 | 219.64p | 233.91p | 205.84p | 217.07p | 2415305 |
07/07/2009 | 231.34p | 240.93p | 220.11p | 221.28p | 2701982 |
06/07/2009 | 251.69p | 251.69p | 231.57p | 231.57p | 1011349 |
03/07/2009 | 234.38p | 252.62p | 234.38p | 251.22p | 1027215 |
02/07/2009 | 226.66p | 236.48p | 226.42p | 232.50p | 761861 |
01/07/2009 | 220.81p | 230.17p | 220.81p | 228.76p | 1025514 |
30/06/2009 | 226.89p | 229.70p | 222.21p | 222.68p | 1067106 |
29/06/2009 | 221.74p | 237.65p | 221.74p | 228.29p | 1576974 |
26/06/2009 | 217.53p | 223.85p | 215.20p | 220.81p | 598940 |
25/06/2009 | 218.47p | 224.32p | 214.49p | 214.73p | 330819 |
24/06/2009 | 191.34p | 219.64p | 191.34p | 217.53p | 782060 |
23/06/2009 | 194.61p | 195.55p | 188.06p | 189.00p | 612237 |
22/06/2009 | 199.06p | 200.23p | 188.06p | 194.61p | 227937 |
19/06/2009 | 189.23p | 201.63p | 189.00p | 197.42p | 946808 |
18/06/2009 | 185.26p | 189.93p | 183.62p | 187.59p | 1732611 |
17/06/2009 | 200.46p | 200.46p | 182.45p | 182.45p | 1333888 |
16/06/2009 | 197.89p | 204.90p | 197.42p | 200.23p | 339000 |
15/06/2009 | 201.16p | 201.16p | 198.12p | 198.35p | 152701 |
12/06/2009 | 200.23p | 202.10p | 198.35p | 199.99p | 328933 |
11/06/2009 | 200.23p | 201.16p | 197.42p | 201.16p | 336408 |
10/06/2009 | 207.71p | 207.71p | 201.16p | 201.16p | 349353 |
09/06/2009 | 205.84p | 207.71p | 201.39p | 203.73p | 1178900 |
08/06/2009 | 213.32p | 213.32p | 201.16p | 202.10p | 468431 |
05/06/2009 | 218.94p | 223.15p | 210.52p | 211.92p | 218758 |
04/06/2009 | 219.87p | 222.68p | 210.52p | 210.52p | 454364 |
03/06/2009 | 222.91p | 222.91p | 212.15p | 219.41p | 443020 |
02/06/2009 | 221.51p | 225.49p | 212.86p | 222.45p | 831500 |
01/06/2009 | 212.86p | 224.55p | 212.86p | 219.87p | 446603 |
29/05/2009 | 205.84p | 212.39p | 205.37p | 210.52p | 1176198 |
28/05/2009 | 212.39p | 212.39p | 199.76p | 205.84p | 758530 |
27/05/2009 | 211.45p | 217.77p | 211.45p | 213.79p | 715346 |
26/05/2009 | 203.97p | 209.35p | 199.29p | 206.54p | 478598 |
22/05/2009 | 201.16p | 205.84p | 201.16p | 204.44p | 308599 |
21/05/2009 | 201.16p | 204.20p | 196.48p | 198.82p | 202215 |
20/05/2009 | 195.55p | 207.48p | 195.55p | 203.97p | 835532 |
19/05/2009 | 205.84p | 205.84p | 187.13p | 196.25p | 309525 |
18/05/2009 | 203.97p | 223.62p | 201.16p | 203.03p | 686394 |
15/05/2009 | 189.00p | 201.63p | 187.13p | 201.16p | 435227 |
14/05/2009 | 181.51p | 190.17p | 181.04p | 186.89p | 653964 |
13/05/2009 | 184.32p | 187.13p | 181.04p | 184.09p | 437735 |
12/05/2009 | 170.29p | 184.79p | 170.29p | 181.51p | 728984 |
11/05/2009 | 174.96p | 174.96p | 165.37p | 167.24p | 255223 |
08/05/2009 | 169.58p | 174.73p | 169.58p | 172.39p | 366790 |
07/05/2009 | 174.96p | 187.13p | 173.09p | 174.96p | 417927 |
*Close Price adjusted for both dividends and splits