Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/05/2009 | 171.22p | 175.43p | 171.22p | 174.03p | 690400 |
05/05/2009 | 170.29p | 187.59p | 170.29p | 175.66p | 891360 |
01/05/2009 | 165.61p | 175.20p | 163.74p | 175.20p | 506228 |
30/04/2009 | 164.67p | 169.58p | 163.03p | 163.03p | 647027 |
29/04/2009 | 159.06p | 168.41p | 157.42p | 165.84p | 245424 |
28/04/2009 | 161.40p | 161.40p | 156.25p | 159.06p | 820278 |
27/04/2009 | 160.93p | 161.40p | 157.65p | 159.53p | 386349 |
24/04/2009 | 159.06p | 162.80p | 156.25p | 160.93p | 735572 |
23/04/2009 | 150.64p | 162.10p | 149.70p | 155.31p | 626187 |
22/04/2009 | 139.41p | 150.40p | 138.47p | 146.43p | 479372 |
21/04/2009 | 142.22p | 145.02p | 139.88p | 142.22p | 171120 |
20/04/2009 | 145.02p | 150.17p | 140.34p | 144.09p | 334696 |
17/04/2009 | 137.54p | 144.09p | 136.60p | 143.62p | 349271 |
16/04/2009 | 140.11p | 142.22p | 134.26p | 134.73p | 352857 |
15/04/2009 | 134.50p | 140.34p | 132.86p | 137.54p | 269571 |
14/04/2009 | 141.28p | 142.22p | 136.84p | 137.54p | 371548 |
09/04/2009 | 140.34p | 141.28p | 133.80p | 139.88p | 1241857 |
08/04/2009 | 131.46p | 142.22p | 131.46p | 136.13p | 591500 |
07/04/2009 | 136.13p | 136.13p | 121.63p | 132.86p | 1143360 |
06/04/2009 | 135.20p | 142.92p | 132.16p | 134.73p | 1295580 |
03/04/2009 | 129.12p | 138.01p | 127.95p | 133.80p | 968062 |
02/04/2009 | 127.25p | 131.69p | 123.04p | 130.05p | 447155 |
01/04/2009 | 118.83p | 128.42p | 117.89p | 123.04p | 699353 |
31/03/2009 | 109.94p | 123.50p | 108.53p | 123.50p | 1210134 |
30/03/2009 | 109.00p | 111.34p | 108.07p | 111.34p | 111754 |
27/03/2009 | 114.15p | 115.55p | 109.47p | 109.47p | 366061 |
26/03/2009 | 112.28p | 115.55p | 112.28p | 115.32p | 260926 |
25/03/2009 | 116.95p | 116.95p | 111.34p | 111.34p | 257721 |
24/03/2009 | 112.74p | 116.02p | 112.28p | 113.45p | 174830 |
23/03/2009 | 113.91p | 114.38p | 112.28p | 112.28p | 89552 |
20/03/2009 | 111.34p | 119.06p | 110.17p | 112.04p | 353726 |
19/03/2009 | 109.00p | 115.08p | 107.36p | 112.28p | 1726772 |
18/03/2009 | 105.49p | 110.17p | 105.02p | 107.60p | 345224 |
17/03/2009 | 103.86p | 107.83p | 103.86p | 104.09p | 88405 |
16/03/2009 | 103.39p | 106.66p | 102.69p | 104.79p | 484020 |
13/03/2009 | 104.09p | 109.70p | 101.28p | 102.92p | 312361 |
12/03/2009 | 103.15p | 103.86p | 101.98p | 101.98p | 64703 |
11/03/2009 | 102.92p | 103.15p | 102.45p | 102.45p | 445235 |
10/03/2009 | 108.30p | 108.30p | 101.98p | 102.92p | 1190684 |
09/03/2009 | 104.79p | 111.11p | 104.79p | 110.87p | 223529 |
06/03/2009 | 106.19p | 108.30p | 103.86p | 106.43p | 528117 |
05/03/2009 | 103.15p | 107.13p | 101.98p | 105.73p | 1762830 |
04/03/2009 | 93.56p | 108.07p | 93.56p | 102.22p | 578740 |
03/03/2009 | 87.25p | 97.77p | 86.31p | 93.56p | 1854310 |
02/03/2009 | 86.78p | 87.01p | 84.21p | 84.21p | 115136 |
27/02/2009 | 89.12p | 90.29p | 87.01p | 87.01p | 429079 |
26/02/2009 | 89.35p | 89.35p | 86.08p | 88.42p | 940770 |
25/02/2009 | 89.59p | 93.56p | 89.35p | 89.59p | 396173 |
24/02/2009 | 86.78p | 90.29p | 86.08p | 88.65p | 744738 |
23/02/2009 | 87.01p | 87.48p | 82.34p | 87.01p | 1057022 |
20/02/2009 | 91.69p | 91.69p | 86.78p | 87.01p | 1022357 |
19/02/2009 | 86.55p | 95.43p | 85.84p | 92.63p | 418077 |
18/02/2009 | 86.55p | 86.78p | 83.51p | 85.84p | 218079 |
17/02/2009 | 82.80p | 85.38p | 81.87p | 84.21p | 517954 |
16/02/2009 | 82.80p | 83.27p | 81.87p | 82.80p | 831074 |
13/02/2009 | 86.55p | 87.95p | 83.27p | 83.27p | 273127 |
12/02/2009 | 87.72p | 88.18p | 83.74p | 84.67p | 247749 |
11/02/2009 | 89.35p | 89.35p | 84.21p | 85.38p | 170009 |
10/02/2009 | 92.16p | 94.26p | 88.18p | 88.89p | 366889 |
09/02/2009 | 80.23p | 90.99p | 79.53p | 90.99p | 524749 |
06/02/2009 | 75.79p | 82.34p | 75.32p | 80.46p | 2293686 |
05/02/2009 | 73.45p | 76.25p | 70.17p | 76.25p | 1165330 |
04/02/2009 | 77.19p | 77.19p | 71.34p | 74.85p | 292599 |
03/02/2009 | 74.85p | 77.66p | 74.85p | 76.72p | 92074 |
02/02/2009 | 69.94p | 77.66p | 69.94p | 76.02p | 305780 |
30/01/2009 | 74.85p | 76.25p | 69.94p | 72.51p | 613009 |
29/01/2009 | 81.40p | 81.40p | 75.08p | 75.08p | 414902 |
28/01/2009 | 77.66p | 81.40p | 77.66p | 80.93p | 947079 |
27/01/2009 | 78.59p | 79.06p | 69.00p | 77.66p | 857789 |
26/01/2009 | 83.74p | 83.74p | 78.13p | 80.46p | 660878 |
23/01/2009 | 84.21p | 86.08p | 82.34p | 85.14p | 242808 |
22/01/2009 | 91.69p | 91.69p | 84.21p | 85.14p | 517519 |
21/01/2009 | 96.37p | 96.37p | 90.29p | 90.29p | 378525 |
20/01/2009 | 98.01p | 98.94p | 95.43p | 98.01p | 857630 |
19/01/2009 | 105.73p | 105.73p | 91.69p | 98.01p | 507730 |
16/01/2009 | 104.79p | 107.36p | 99.18p | 102.69p | 2256740 |
15/01/2009 | 124.44p | 124.44p | 108.77p | 116.02p | 1523887 |
14/01/2009 | 129.82p | 133.80p | 124.44p | 124.44p | 312822 |
13/01/2009 | 132.86p | 134.73p | 130.05p | 130.99p | 241054 |
12/01/2009 | 128.42p | 131.92p | 128.42p | 130.99p | 285869 |
09/01/2009 | 130.52p | 130.99p | 126.31p | 129.59p | 204849 |
08/01/2009 | 133.33p | 134.26p | 127.71p | 132.16p | 1318501 |
07/01/2009 | 132.86p | 135.67p | 130.05p | 134.73p | 556613 |
06/01/2009 | 132.86p | 140.34p | 130.99p | 132.86p | 386471 |
05/01/2009 | 137.54p | 140.34p | 133.80p | 136.13p | 187356 |
02/01/2009 | 135.67p | 137.54p | 135.20p | 137.54p | 46707 |
31/12/2008 | 133.80p | 136.60p | 131.92p | 135.67p | 65432 |
30/12/2008 | 137.07p | 140.34p | 130.99p | 130.99p | 201217 |
29/12/2008 | 130.99p | 141.51p | 130.99p | 138.47p | 220124 |
24/12/2008 | 133.09p | 133.09p | 131.92p | 131.92p | 8260 |
23/12/2008 | 130.05p | 135.67p | 130.05p | 131.92p | 760754 |
22/12/2008 | 130.99p | 133.09p | 128.42p | 132.86p | 356429 |
19/12/2008 | 125.37p | 134.73p | 124.67p | 133.80p | 1571563 |
18/12/2008 | 124.44p | 127.25p | 123.27p | 123.97p | 1190788 |
17/12/2008 | 121.87p | 131.92p | 121.87p | 127.95p | 1019678 |
16/12/2008 | 116.25p | 123.50p | 115.32p | 122.57p | 465522 |
15/12/2008 | 120.93p | 123.97p | 113.68p | 116.25p | 1020739 |
12/12/2008 | 116.95p | 119.06p | 104.79p | 118.83p | 963668 |
11/12/2008 | 126.08p | 126.08p | 116.95p | 120.23p | 408340 |
10/12/2008 | 119.99p | 128.18p | 119.99p | 123.74p | 573583 |
09/12/2008 | 111.34p | 125.37p | 110.40p | 119.53p | 1694217 |
08/12/2008 | 101.05p | 112.28p | 99.18p | 110.40p | 1024229 |
05/12/2008 | 103.86p | 103.86p | 96.84p | 97.31p | 815981 |
04/12/2008 | 99.18p | 110.40p | 99.18p | 101.98p | 486393 |
03/12/2008 | 101.05p | 103.62p | 99.41p | 101.05p | 772259 |
02/12/2008 | 98.48p | 110.40p | 98.24p | 101.52p | 1386510 |
01/12/2008 | 112.28p | 114.61p | 97.77p | 100.11p | 1164414 |
28/11/2008 | 113.21p | 116.95p | 109.00p | 112.28p | 638921 |
27/11/2008 | 117.89p | 121.63p | 112.28p | 113.21p | 540466 |
26/11/2008 | 125.37p | 126.31p | 117.89p | 118.36p | 429377 |
25/11/2008 | 129.59p | 137.77p | 122.57p | 124.44p | 1718930 |
24/11/2008 | 108.53p | 135.67p | 108.53p | 135.67p | 1043122 |
21/11/2008 | 107.60p | 109.24p | 102.92p | 107.60p | 824205 |
20/11/2008 | 113.91p | 114.15p | 108.53p | 111.34p | 662580 |
19/11/2008 | 125.37p | 125.37p | 115.08p | 116.95p | 373997 |
18/11/2008 | 130.52p | 130.52p | 124.67p | 125.37p | 275610 |
17/11/2008 | 134.73p | 139.88p | 130.05p | 130.52p | 571604 |
14/11/2008 | 132.86p | 134.73p | 130.05p | 133.56p | 464608 |
13/11/2008 | 126.08p | 132.86p | 125.37p | 129.12p | 395517 |
12/11/2008 | 130.99p | 136.37p | 121.63p | 128.18p | 1294826 |
11/11/2008 | 129.35p | 147.83p | 125.61p | 130.75p | 2681506 |
10/11/2008 | 115.55p | 140.34p | 115.55p | 127.95p | 1302769 |
07/11/2008 | 107.60p | 109.24p | 104.09p | 107.13p | 1227764 |
06/11/2008 | 110.40p | 113.91p | 106.43p | 106.43p | 988603 |
05/11/2008 | 108.53p | 112.28p | 107.83p | 109.00p | 561551 |
04/11/2008 | 106.19p | 111.57p | 105.73p | 111.11p | 415862 |
03/11/2008 | 103.86p | 108.53p | 102.92p | 105.02p | 478250 |
31/10/2008 | 101.98p | 104.56p | 100.11p | 103.86p | 328849 |
30/10/2008 | 109.47p | 109.47p | 101.05p | 101.05p | 908874 |
29/10/2008 | 99.88p | 109.00p | 99.18p | 106.19p | 576874 |
28/10/2008 | 102.92p | 107.36p | 93.56p | 96.14p | 279477 |
27/10/2008 | 105.96p | 105.96p | 100.11p | 101.52p | 248323 |
24/10/2008 | 106.66p | 109.94p | 94.97p | 109.94p | 652521 |
23/10/2008 | 111.81p | 113.21p | 107.60p | 109.47p | 491094 |
22/10/2008 | 119.76p | 120.46p | 110.87p | 112.28p | 626410 |
21/10/2008 | 115.08p | 119.76p | 113.21p | 116.95p | 677547 |
20/10/2008 | 110.40p | 121.40p | 108.07p | 112.98p | 589587 |
17/10/2008 | 112.51p | 116.02p | 106.43p | 108.07p | 719315 |
16/10/2008 | 116.95p | 116.95p | 105.73p | 106.19p | 866484 |
15/10/2008 | 123.04p | 129.59p | 116.02p | 116.95p | 1637155 |
14/10/2008 | 138.71p | 140.34p | 119.29p | 126.31p | 860052 |
13/10/2008 | 137.54p | 144.09p | 132.86p | 136.60p | 772876 |
10/10/2008 | 126.31p | 138.24p | 117.19p | 132.39p | 2788994 |
09/10/2008 | 128.18p | 141.28p | 128.18p | 133.80p | 3836942 |
08/10/2008 | 140.34p | 140.34p | 125.37p | 126.31p | 814222 |
07/10/2008 | 150.17p | 152.51p | 134.73p | 140.58p | 1436049 |
06/10/2008 | 161.86p | 161.86p | 138.47p | 145.02p | 3319443 |
03/10/2008 | 169.82p | 169.82p | 161.86p | 162.80p | 297011 |
02/10/2008 | 164.67p | 174.03p | 164.67p | 171.22p | 865465 |
01/10/2008 | 169.35p | 175.43p | 160.93p | 164.20p | 2611562 |
30/09/2008 | 173.09p | 173.09p | 164.67p | 169.82p | 781203 |
29/09/2008 | 185.72p | 185.72p | 173.09p | 174.03p | 2740807 |
26/09/2008 | 194.61p | 194.61p | 179.17p | 181.51p | 741174 |
25/09/2008 | 203.27p | 203.97p | 195.78p | 196.48p | 435652 |
24/09/2008 | 213.32p | 213.32p | 192.51p | 202.10p | 1152174 |
23/09/2008 | 222.21p | 222.21p | 206.77p | 209.58p | 227298 |
22/09/2008 | 222.91p | 223.62p | 218.24p | 219.87p | 134638 |
19/09/2008 | 224.79p | 230.87p | 219.87p | 224.55p | 1693358 |
18/09/2008 | 210.52p | 231.34p | 210.52p | 220.34p | 3150220 |
17/09/2008 | 218.00p | 222.68p | 213.32p | 214.26p | 1288720 |
16/09/2008 | 214.03p | 215.20p | 209.82p | 214.49p | 529544 |
15/09/2008 | 218.00p | 221.74p | 213.32p | 215.20p | 333611 |
12/09/2008 | 228.76p | 229.93p | 220.81p | 220.81p | 162898 |
11/09/2008 | 229.23p | 229.23p | 221.74p | 226.42p | 225930 |
10/09/2008 | 237.18p | 237.18p | 227.36p | 231.10p | 244948 |
09/09/2008 | 233.91p | 243.26p | 231.10p | 238.59p | 898864 |
08/09/2008 | 229.46p | 234.38p | 225.49p | 234.38p | 120141 |
05/09/2008 | 229.23p | 232.50p | 214.26p | 225.49p | 311335 |
04/09/2008 | 225.72p | 229.23p | 225.49p | 226.89p | 160921 |
03/09/2008 | 236.48p | 236.48p | 225.72p | 226.66p | 198794 |
02/09/2008 | 233.44p | 250.05p | 233.44p | 236.71p | 662675 |
01/09/2008 | 232.04p | 235.78p | 231.10p | 233.91p | 359878 |
29/08/2008 | 218.00p | 238.59p | 210.52p | 236.71p | 1347506 |
28/08/2008 | 236.71p | 238.59p | 221.74p | 221.74p | 786386 |
27/08/2008 | 231.10p | 238.59p | 231.10p | 236.71p | 487072 |
26/08/2008 | 233.44p | 240.93p | 231.10p | 231.10p | 736986 |
22/08/2008 | 237.88p | 242.33p | 233.21p | 238.35p | 487635 |
21/08/2008 | 239.52p | 240.93p | 233.67p | 239.05p | 243778 |
20/08/2008 | 241.39p | 243.26p | 239.76p | 240.93p | 585682 |
19/08/2008 | 245.14p | 245.14p | 237.65p | 242.33p | 691531 |
18/08/2008 | 250.98p | 252.15p | 244.43p | 246.07p | 581332 |
15/08/2008 | 254.49p | 254.49p | 251.69p | 253.56p | 114810 |
14/08/2008 | 251.22p | 256.36p | 250.28p | 252.15p | 166609 |
13/08/2008 | 257.06p | 258.23p | 250.75p | 251.22p | 304910 |
12/08/2008 | 260.11p | 262.91p | 255.90p | 257.53p | 270193 |
11/08/2008 | 248.88p | 265.95p | 248.88p | 262.44p | 458028 |
08/08/2008 | 254.49p | 257.30p | 247.01p | 251.69p | 389531 |
07/08/2008 | 269.70p | 272.27p | 255.66p | 258.47p | 274635 |
06/08/2008 | 276.95p | 280.69p | 270.40p | 272.27p | 337659 |
05/08/2008 | 268.53p | 277.88p | 268.53p | 272.97p | 539744 |
04/08/2008 | 272.74p | 275.08p | 262.91p | 271.10p | 190276 |
01/08/2008 | 278.12p | 291.45p | 273.20p | 273.20p | 503391 |
31/07/2008 | 273.91p | 282.56p | 265.72p | 282.56p | 639700 |
30/07/2008 | 261.98p | 280.69p | 260.57p | 276.01p | 369669 |
29/07/2008 | 260.11p | 265.02p | 259.40p | 261.98p | 196406 |
28/07/2008 | 251.69p | 269.23p | 251.69p | 264.32p | 414404 |
25/07/2008 | 268.99p | 268.99p | 250.05p | 252.15p | 466225 |
24/07/2008 | 282.56p | 282.56p | 266.66p | 270.40p | 733976 |
23/07/2008 | 266.66p | 289.11p | 266.66p | 278.82p | 722205 |
22/07/2008 | 257.30p | 265.02p | 250.75p | 263.61p | 1163116 |
*Close Price adjusted for both dividends and splits