Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2010 | 114.25p | 116.74p | 111.75p | 113.50p | 3769106 |
05/02/2010 | 108.25p | 113.75p | 106.25p | 112.50p | 4443409 |
04/02/2010 | 115.50p | 116.44p | 109.76p | 111.00p | 3963809 |
03/02/2010 | 120.00p | 122.70p | 116.00p | 116.50p | 3184385 |
02/02/2010 | 117.25p | 121.75p | 114.50p | 120.25p | 4121491 |
01/02/2010 | 108.00p | 115.32p | 105.38p | 114.00p | 4190119 |
29/01/2010 | 110.00p | 110.40p | 103.50p | 106.75p | 7477499 |
28/01/2010 | 110.75p | 114.25p | 107.96p | 109.25p | 6062164 |
27/01/2010 | 113.00p | 116.50p | 110.44p | 111.00p | 3772691 |
26/01/2010 | 115.00p | 115.84p | 111.90p | 115.75p | 1869286 |
25/01/2010 | 118.50p | 119.50p | 115.00p | 116.00p | 2754995 |
22/01/2010 | 119.00p | 119.00p | 112.50p | 117.25p | 3349455 |
21/01/2010 | 120.25p | 124.75p | 116.71p | 117.00p | 3715036 |
20/01/2010 | 127.75p | 128.50p | 120.01p | 120.75p | 5087891 |
19/01/2010 | 128.75p | 130.30p | 127.25p | 129.50p | 2659790 |
18/01/2010 | 125.00p | 129.75p | 124.50p | 129.75p | 2362057 |
15/01/2010 | 130.00p | 131.38p | 126.00p | 127.50p | 4254782 |
14/01/2010 | 131.00p | 133.00p | 130.25p | 131.50p | 2176545 |
13/01/2010 | 129.75p | 133.00p | 127.50p | 131.00p | 5400483 |
12/01/2010 | 137.75p | 137.75p | 131.00p | 132.75p | 4637772 |
11/01/2010 | 136.25p | 139.75p | 133.00p | 137.25p | 4552687 |
08/01/2010 | 133.50p | 134.50p | 129.00p | 130.75p | 2927002 |
07/01/2010 | 135.50p | 137.31p | 132.75p | 134.00p | 2148474 |
06/01/2010 | 135.00p | 138.75p | 131.50p | 137.00p | 2730251 |
05/01/2010 | 132.75p | 136.75p | 129.38p | 135.25p | 3390606 |
04/01/2010 | 124.75p | 132.50p | 121.75p | 131.50p | 5170368 |
31/12/2009 | 122.75p | 124.37p | 121.75p | 122.50p | 63968 |
30/12/2009 | 125.00p | 125.00p | 122.25p | 122.75p | 472926 |
29/12/2009 | 123.00p | 125.00p | 122.00p | 124.75p | 1994955 |
24/12/2009 | 123.75p | 124.83p | 123.50p | 123.75p | 511423 |
23/12/2009 | 120.75p | 123.00p | 118.38p | 122.00p | 1929127 |
22/12/2009 | 122.00p | 122.00p | 117.79p | 119.00p | 2241213 |
21/12/2009 | 121.75p | 122.13p | 117.50p | 120.00p | 2326583 |
18/12/2009 | 123.00p | 123.00p | 119.25p | 120.50p | 2232677 |
17/12/2009 | 125.50p | 127.70p | 120.25p | 121.50p | 2695629 |
16/12/2009 | 118.00p | 125.00p | 117.01p | 124.50p | 4318915 |
15/12/2009 | 114.00p | 120.75p | 112.20p | 118.75p | 3518523 |
14/12/2009 | 115.75p | 117.00p | 108.50p | 114.00p | 5289389 |
11/12/2009 | 118.50p | 120.50p | 114.50p | 115.50p | 2593119 |
10/12/2009 | 118.50p | 121.50p | 116.02p | 117.25p | 3818599 |
09/12/2009 | 117.50p | 121.50p | 115.00p | 120.00p | 5161899 |
08/12/2009 | 120.00p | 121.50p | 116.69p | 119.50p | 4548991 |
07/12/2009 | 126.00p | 126.00p | 118.68p | 120.50p | 5957983 |
04/12/2009 | 135.50p | 135.94p | 127.00p | 127.00p | 4599757 |
03/12/2009 | 138.00p | 138.00p | 134.00p | 136.00p | 7575685 |
02/12/2009 | 137.75p | 140.00p | 137.75p | 138.50p | 6985304 |
01/12/2009 | 133.50p | 137.00p | 133.50p | 135.50p | 4146888 |
30/11/2009 | 129.75p | 134.00p | 127.00p | 133.75p | 4420968 |
27/11/2009 | 128.00p | 131.00p | 125.25p | 129.25p | 3827139 |
26/11/2009 | 131.50p | 133.00p | 130.50p | 131.00p | 4409818 |
25/11/2009 | 130.00p | 135.75p | 127.50p | 133.50p | 8064016 |
24/11/2009 | 131.50p | 133.15p | 126.00p | 126.50p | 3957302 |
23/11/2009 | 133.00p | 137.25p | 132.50p | 133.25p | 3972125 |
20/11/2009 | 130.75p | 134.00p | 130.75p | 132.00p | 2286947 |
19/11/2009 | 132.00p | 132.00p | 129.00p | 131.00p | 5930887 |
18/11/2009 | 133.75p | 135.78p | 131.25p | 132.50p | 5678867 |
17/11/2009 | 136.00p | 138.20p | 132.75p | 133.25p | 3720916 |
16/11/2009 | 135.00p | 139.75p | 134.97p | 137.75p | 4157981 |
13/11/2009 | 134.50p | 135.00p | 132.00p | 133.25p | 3977030 |
12/11/2009 | 133.50p | 137.75p | 129.50p | 135.50p | 6177380 |
11/11/2009 | 138.00p | 140.70p | 133.00p | 134.50p | 7873275 |
10/11/2009 | 141.25p | 141.75p | 136.50p | 139.00p | 8968099 |
09/11/2009 | 139.00p | 147.50p | 136.25p | 142.75p | 6888349 |
06/11/2009 | 134.75p | 142.25p | 133.50p | 138.00p | 6476576 |
05/11/2009 | 132.00p | 137.25p | 130.00p | 134.75p | 3011835 |
04/11/2009 | 130.00p | 134.50p | 129.25p | 133.50p | 6513349 |
03/11/2009 | 128.00p | 131.00p | 124.25p | 130.75p | 5260943 |
02/11/2009 | 123.50p | 131.50p | 123.50p | 131.00p | 2726425 |
30/10/2009 | 132.50p | 132.50p | 122.00p | 122.00p | 5813456 |
29/10/2009 | 121.00p | 130.25p | 118.00p | 130.00p | 12511758 |
28/10/2009 | 128.00p | 139.00p | 127.00p | 127.00p | 7136518 |
27/10/2009 | 125.75p | 134.00p | 124.50p | 134.00p | 6474279 |
26/10/2009 | 135.00p | 140.00p | 129.00p | 129.50p | 10305662 |
23/10/2009 | 118.00p | 133.75p | 118.00p | 132.00p | 29825638 |
22/10/2009 | 114.75p | 119.00p | 112.00p | 119.00p | 13697027 |
21/10/2009 | 115.00p | 115.00p | 110.25p | 113.75p | 1594399 |
20/10/2009 | 118.50p | 120.00p | 113.50p | 114.00p | 4404578 |
19/10/2009 | 115.75p | 121.00p | 113.75p | 120.00p | 6914749 |
16/10/2009 | 114.25p | 116.75p | 112.25p | 114.00p | 1506447 |
15/10/2009 | 119.75p | 119.75p | 115.00p | 116.75p | 2974657 |
14/10/2009 | 119.50p | 121.50p | 118.00p | 119.00p | 4201012 |
13/10/2009 | 115.50p | 123.00p | 115.50p | 118.00p | 5757083 |
12/10/2009 | 113.00p | 116.50p | 112.50p | 114.75p | 1246988 |
09/10/2009 | 113.50p | 115.00p | 111.25p | 113.50p | 2219808 |
08/10/2009 | 107.75p | 114.50p | 107.50p | 114.50p | 5825296 |
07/10/2009 | 105.00p | 107.75p | 104.25p | 107.75p | 6772217 |
06/10/2009 | 100.50p | 107.25p | 100.00p | 106.50p | 3704328 |
05/10/2009 | 99.25p | 102.00p | 98.00p | 99.75p | 2417441 |
02/10/2009 | 93.00p | 98.00p | 92.00p | 98.00p | 2906510 |
01/10/2009 | 97.00p | 98.00p | 93.00p | 93.75p | 1104029 |
30/09/2009 | 96.00p | 97.75p | 94.50p | 96.00p | 1600560 |
29/09/2009 | 93.00p | 94.50p | 92.25p | 94.25p | 927226 |
28/09/2009 | 93.50p | 95.75p | 92.25p | 95.75p | 608855 |
25/09/2009 | 96.50p | 96.50p | 93.00p | 93.00p | 751311 |
24/09/2009 | 97.50p | 99.50p | 96.00p | 96.25p | 2213101 |
23/09/2009 | 100.00p | 100.00p | 97.00p | 98.00p | 576329 |
22/09/2009 | 96.00p | 100.50p | 95.00p | 100.00p | 1212286 |
21/09/2009 | 99.50p | 99.50p | 95.25p | 96.00p | 865424 |
*Close Price adjusted for both dividends and splits