Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 208.36p | 211.26p | 205.12p | 206.05p | 64963 |
12/02/2010 | 208.36p | 215.31p | 208.36p | 212.99p | 16330 |
11/02/2010 | 208.36p | 212.99p | 208.36p | 208.36p | 5168 |
10/02/2010 | 210.68p | 215.31p | 203.73p | 210.68p | 113064 |
09/02/2010 | 206.05p | 208.11p | 203.73p | 203.73p | 90102 |
08/02/2010 | 212.99p | 212.99p | 206.05p | 208.36p | 19852 |
05/02/2010 | 217.62p | 217.62p | 207.44p | 208.36p | 34241 |
04/02/2010 | 217.62p | 226.88p | 210.68p | 210.68p | 396491 |
03/02/2010 | 222.25p | 229.66p | 217.62p | 222.25p | 26687 |
02/02/2010 | 231.51p | 233.83p | 224.57p | 226.88p | 74477 |
01/02/2010 | 233.83p | 233.83p | 224.57p | 231.51p | 30643 |
29/01/2010 | 226.88p | 231.51p | 224.57p | 231.51p | 14421 |
28/01/2010 | 224.57p | 231.70p | 222.25p | 222.25p | 28026 |
27/01/2010 | 222.25p | 228.62p | 222.25p | 222.25p | 22708 |
26/01/2010 | 224.57p | 229.20p | 219.94p | 222.25p | 23696 |
25/01/2010 | 226.88p | 231.63p | 222.25p | 229.20p | 11819 |
22/01/2010 | 245.40p | 245.40p | 226.88p | 226.88p | 51978 |
21/01/2010 | 236.14p | 250.04p | 236.14p | 245.40p | 5105 |
20/01/2010 | 245.40p | 247.40p | 232.72p | 243.09p | 159619 |
19/01/2010 | 231.51p | 238.55p | 231.51p | 236.14p | 10491 |
18/01/2010 | 236.14p | 245.40p | 231.51p | 233.83p | 5056 |
15/01/2010 | 233.83p | 245.40p | 233.83p | 243.09p | 42417 |
14/01/2010 | 233.83p | 242.16p | 233.83p | 240.77p | 44330 |
13/01/2010 | 231.51p | 242.02p | 231.51p | 236.14p | 20835 |
12/01/2010 | 238.46p | 241.61p | 234.38p | 238.46p | 22829 |
11/01/2010 | 231.51p | 238.27p | 231.51p | 233.83p | 22787 |
08/01/2010 | 231.51p | 237.16p | 231.51p | 233.83p | 65831 |
07/01/2010 | 236.14p | 240.77p | 232.21p | 233.83p | 50098 |
06/01/2010 | 236.14p | 236.14p | 231.14p | 231.51p | 160000 |
05/01/2010 | 231.51p | 233.83p | 231.24p | 233.83p | 159789 |
04/01/2010 | 224.57p | 231.51p | 224.57p | 231.51p | 48962 |
31/12/2009 | 231.51p | 231.51p | 222.25p | 224.57p | 37273 |
30/12/2009 | 224.57p | 226.88p | 222.25p | 226.88p | 11806 |
29/12/2009 | 222.25p | 226.33p | 219.94p | 224.57p | 78668 |
24/12/2009 | 219.94p | 222.25p | 219.94p | 222.25p | 5345 |
23/12/2009 | 217.62p | 226.05p | 217.62p | 219.94p | 44299 |
22/12/2009 | 217.62p | 226.24p | 217.62p | 219.94p | 24759 |
21/12/2009 | 226.88p | 226.88p | 217.62p | 219.94p | 16771 |
18/12/2009 | 222.25p | 224.29p | 219.94p | 222.25p | 51774 |
17/12/2009 | 222.25p | 231.51p | 222.25p | 224.57p | 43447 |
16/12/2009 | 219.94p | 222.25p | 212.99p | 222.25p | 42404 |
15/12/2009 | 222.25p | 222.25p | 212.99p | 215.31p | 119734 |
14/12/2009 | 226.88p | 226.88p | 217.62p | 217.62p | 52682 |
11/12/2009 | 212.99p | 226.88p | 212.99p | 217.62p | 26247 |
10/12/2009 | 217.62p | 222.25p | 208.36p | 212.99p | 423441 |
09/12/2009 | 229.20p | 229.20p | 219.94p | 219.94p | 179440 |
08/12/2009 | 245.40p | 245.40p | 224.57p | 226.88p | 129483 |
07/12/2009 | 250.04p | 250.04p | 238.46p | 245.40p | 25727 |
04/12/2009 | 240.77p | 254.67p | 240.77p | 250.04p | 19908 |
03/12/2009 | 238.46p | 250.04p | 236.14p | 247.72p | 174491 |
02/12/2009 | 247.72p | 250.04p | 236.14p | 247.72p | 26242 |
01/12/2009 | 243.09p | 250.04p | 240.77p | 250.04p | 30890 |
30/11/2009 | 231.51p | 250.04p | 231.51p | 245.40p | 67909 |
27/11/2009 | 226.88p | 240.77p | 226.88p | 231.51p | 218806 |
26/11/2009 | 252.35p | 252.35p | 226.88p | 226.88p | 119772 |
25/11/2009 | 252.35p | 256.98p | 245.40p | 245.40p | 16410 |
24/11/2009 | 252.35p | 252.35p | 243.60p | 250.04p | 54666 |
23/11/2009 | 254.67p | 256.98p | 246.42p | 250.04p | 34189 |
20/11/2009 | 247.72p | 254.90p | 247.72p | 252.35p | 10479 |
19/11/2009 | 252.35p | 258.05p | 250.04p | 252.35p | 259912 |
18/11/2009 | 256.98p | 263.09p | 253.12p | 254.67p | 28523 |
17/11/2009 | 254.67p | 254.67p | 247.72p | 254.67p | 51292 |
16/11/2009 | 261.61p | 261.61p | 240.77p | 254.67p | 118849 |
13/11/2009 | 261.61p | 263.93p | 253.28p | 263.93p | 32342 |
12/11/2009 | 254.67p | 264.39p | 254.67p | 256.98p | 32486 |
11/11/2009 | 254.67p | 268.56p | 254.67p | 254.67p | 33871 |
10/11/2009 | 259.30p | 270.87p | 254.67p | 259.30p | 29272 |
09/11/2009 | 250.04p | 266.24p | 250.04p | 259.30p | 17610 |
06/11/2009 | 254.67p | 254.67p | 247.72p | 254.67p | 6487 |
05/11/2009 | 250.04p | 254.67p | 247.72p | 250.04p | 13389 |
04/11/2009 | 254.67p | 254.67p | 245.40p | 247.72p | 16275 |
03/11/2009 | 252.35p | 254.67p | 243.09p | 250.04p | 43732 |
02/11/2009 | 245.40p | 254.67p | 245.40p | 250.04p | 14782 |
30/10/2009 | 245.40p | 259.30p | 245.40p | 254.67p | 228521 |
29/10/2009 | 250.04p | 252.35p | 247.72p | 247.72p | 69300 |
28/10/2009 | 259.30p | 263.93p | 252.35p | 254.67p | 63093 |
27/10/2009 | 268.56p | 268.56p | 256.98p | 259.30p | 278652 |
26/10/2009 | 259.30p | 270.87p | 259.30p | 263.93p | 169388 |
23/10/2009 | 270.87p | 277.82p | 261.61p | 261.61p | 191817 |
22/10/2009 | 277.82p | 277.82p | 270.87p | 270.87p | 46087 |
21/10/2009 | 273.19p | 277.82p | 261.61p | 277.82p | 249823 |
20/10/2009 | 275.50p | 275.50p | 261.61p | 270.87p | 76903 |
19/10/2009 | 268.56p | 275.50p | 266.24p | 268.56p | 35021 |
16/10/2009 | 273.19p | 277.82p | 270.87p | 275.50p | 100683 |
15/10/2009 | 277.82p | 287.08p | 263.93p | 270.87p | 237862 |
14/10/2009 | 268.56p | 277.82p | 268.56p | 270.87p | 28371 |
13/10/2009 | 268.56p | 273.19p | 263.93p | 273.19p | 50191 |
12/10/2009 | 259.30p | 268.56p | 259.30p | 261.61p | 59012 |
09/10/2009 | 273.19p | 273.19p | 254.67p | 266.24p | 68667 |
08/10/2009 | 268.56p | 277.82p | 263.93p | 277.82p | 163225 |
07/10/2009 | 259.30p | 266.24p | 254.67p | 259.30p | 121060 |
06/10/2009 | 256.98p | 261.61p | 254.67p | 254.67p | 34745 |
05/10/2009 | 252.35p | 263.93p | 245.40p | 254.67p | 138539 |
02/10/2009 | 268.56p | 268.56p | 252.35p | 256.98p | 181328 |
01/10/2009 | 263.93p | 266.24p | 261.61p | 263.93p | 60525 |
30/09/2009 | 263.93p | 268.56p | 263.93p | 266.24p | 122628 |
29/09/2009 | 266.24p | 266.24p | 263.93p | 263.93p | 73149 |
28/09/2009 | 266.24p | 266.24p | 256.98p | 263.93p | 78710 |
25/09/2009 | 263.93p | 266.24p | 259.30p | 263.93p | 33875 |
24/09/2009 | 268.56p | 270.87p | 261.61p | 266.24p | 140050 |
23/09/2009 | 268.56p | 270.87p | 266.24p | 268.56p | 201365 |
22/09/2009 | 273.19p | 273.19p | 268.56p | 268.56p | 306957 |
21/09/2009 | 277.82p | 277.82p | 263.93p | 273.19p | 288367 |
*Close Price adjusted for both dividends and splits