Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 380.00p | 380.00p | 378.50p | 378.50p | 0 |
12/02/2010 | 377.00p | 377.00p | 374.86p | 377.00p | 1000 |
11/02/2010 | 377.00p | 382.00p | 373.70p | 377.00p | 5291 |
10/02/2010 | 372.50p | 377.00p | 372.00p | 377.00p | 2281 |
09/02/2010 | 375.00p | 377.00p | 370.00p | 372.50p | 3525 |
08/02/2010 | 376.00p | 376.00p | 373.36p | 376.00p | 220 |
05/02/2010 | 378.50p | 378.50p | 372.00p | 376.00p | 4713 |
04/02/2010 | 378.50p | 384.35p | 378.50p | 378.50p | 1020 |
03/02/2010 | 376.00p | 385.00p | 376.00p | 378.50p | 690092 |
02/02/2010 | 373.50p | 382.00p | 368.00p | 376.00p | 7048 |
01/02/2010 | 373.50p | 380.00p | 373.50p | 373.50p | 2396 |
29/01/2010 | 375.00p | 375.00p | 367.00p | 373.50p | 11000 |
28/01/2010 | 376.00p | 376.00p | 371.50p | 375.00p | 6266 |
27/01/2010 | 373.50p | 382.00p | 373.50p | 376.00p | 4300 |
26/01/2010 | 372.50p | 380.00p | 367.25p | 373.50p | 8200 |
25/01/2010 | 364.00p | 380.00p | 364.00p | 372.50p | 30000 |
22/01/2010 | 364.00p | 370.00p | 364.00p | 364.00p | 18990 |
21/01/2010 | 364.00p | 367.96p | 358.12p | 364.00p | 556 |
20/01/2010 | 366.50p | 366.50p | 359.08p | 364.00p | 5086 |
19/01/2010 | 354.00p | 369.00p | 354.00p | 366.50p | 28162 |
18/01/2010 | 361.50p | 370.00p | 346.00p | 354.00p | 23466 |
15/01/2010 | 350.50p | 370.00p | 350.50p | 363.50p | 12401 |
14/01/2010 | 335.00p | 350.00p | 335.00p | 349.00p | 14794 |
13/01/2010 | 335.00p | 340.00p | 330.00p | 335.00p | 1370 |
12/01/2010 | 335.00p | 339.50p | 331.60p | 335.00p | 102103 |
11/01/2010 | 335.00p | 339.50p | 335.00p | 335.00p | 1578 |
08/01/2010 | 335.00p | 339.50p | 335.00p | 335.00p | 2443 |
07/01/2010 | 335.00p | 338.80p | 335.00p | 335.00p | 1295 |
06/01/2010 | 335.00p | 338.90p | 330.00p | 335.00p | 18900 |
05/01/2010 | 335.00p | 338.90p | 335.00p | 335.00p | 720 |
04/01/2010 | 335.00p | 338.90p | 335.00p | 335.00p | 1935 |
31/12/2009 | 335.00p | 338.90p | 335.00p | 335.00p | 500 |
30/12/2009 | 335.00p | 338.90p | 335.00p | 335.00p | 900 |
29/12/2009 | 335.00p | 338.90p | 335.00p | 335.00p | 2769 |
24/12/2009 | 335.00p | 338.90p | 335.00p | 335.00p | 1501 |
23/12/2009 | 335.00p | 341.85p | 335.00p | 335.00p | 3306 |
22/12/2009 | 332.50p | 339.00p | 332.50p | 335.00p | 39442 |
21/12/2009 | 327.50p | 328.75p | 327.50p | 327.50p | 9451 |
18/12/2009 | 327.50p | 328.75p | 325.00p | 327.50p | 2640 |
17/12/2009 | 327.50p | 327.50p | 327.50p | 327.50p | 10000 |
16/12/2009 | 329.00p | 331.00p | 325.00p | 329.00p | 12200 |
15/12/2009 | 329.00p | 331.00p | 329.00p | 329.00p | 1502 |
14/12/2009 | 329.00p | 330.00p | 329.00p | 330.00p | 0 |
11/12/2009 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
10/12/2009 | 329.00p | 331.00p | 329.00p | 329.00p | 50 |
09/12/2009 | 329.00p | 331.00p | 329.00p | 329.00p | 966 |
08/12/2009 | 329.00p | 331.50p | 329.00p | 329.00p | 285 |
07/12/2009 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
04/12/2009 | 329.50p | 331.75p | 329.00p | 329.00p | 2576 |
03/12/2009 | 329.50p | 332.00p | 329.50p | 329.50p | 44662 |
02/12/2009 | 329.50p | 329.50p | 326.12p | 329.50p | 750 |
01/12/2009 | 332.00p | 332.00p | 329.50p | 329.50p | 17924 |
30/11/2009 | 331.50p | 332.19p | 331.50p | 332.00p | 1494 |
27/11/2009 | 331.50p | 332.19p | 331.50p | 331.50p | 2897 |
26/11/2009 | 332.00p | 332.00p | 331.50p | 331.50p | 10000 |
25/11/2009 | 332.00p | 332.00p | 330.00p | 332.00p | 11351 |
24/11/2009 | 333.00p | 335.70p | 328.00p | 332.00p | 25000 |
23/11/2009 | 333.00p | 333.00p | 330.30p | 333.00p | 289 |
20/11/2009 | 334.00p | 335.70p | 330.30p | 333.00p | 2251 |
19/11/2009 | 334.00p | 335.28p | 330.00p | 334.00p | 674 |
18/11/2009 | 334.00p | 335.28p | 334.00p | 334.00p | 25 |
17/11/2009 | 334.00p | 334.00p | 330.00p | 334.00p | 14140 |
16/11/2009 | 337.50p | 338.30p | 334.00p | 334.00p | 5528 |
13/11/2009 | 337.50p | 338.30p | 337.50p | 337.50p | 592 |
12/11/2009 | 338.50p | 339.62p | 337.50p | 337.50p | 158 |
11/11/2009 | 338.50p | 339.62p | 335.00p | 338.50p | 2875 |
10/11/2009 | 338.50p | 339.62p | 338.50p | 338.50p | 300 |
09/11/2009 | 338.50p | 339.62p | 335.00p | 338.50p | 16582 |
06/11/2009 | 339.00p | 339.00p | 338.50p | 338.50p | 0 |
05/11/2009 | 338.50p | 339.62p | 335.00p | 338.50p | 4256 |
04/11/2009 | 338.50p | 338.50p | 335.00p | 338.50p | 2396 |
03/11/2009 | 341.50p | 338.50p | 335.00p | 338.50p | 7180 |
02/11/2009 | 341.50p | 341.50p | 341.50p | 341.50p | 0 |
30/10/2009 | 341.50p | 345.00p | 338.00p | 341.50p | 11343 |
29/10/2009 | 341.50p | 341.50p | 338.00p | 341.50p | 1734 |
28/10/2009 | 351.50p | 350.00p | 338.00p | 341.50p | 26600 |
27/10/2009 | 350.50p | 353.00p | 349.25p | 351.50p | 9258 |
26/10/2009 | 351.50p | 351.50p | 351.50p | 351.50p | 0 |
23/10/2009 | 351.50p | 352.00p | 351.50p | 351.50p | 150 |
22/10/2009 | 351.50p | 355.00p | 351.50p | 351.50p | 2897 |
21/10/2009 | 351.50p | 351.50p | 351.50p | 351.50p | 0 |
20/10/2009 | 349.00p | 351.50p | 349.00p | 351.50p | 7807 |
19/10/2009 | 342.50p | 353.00p | 340.80p | 349.00p | 17168 |
16/10/2009 | 342.50p | 345.00p | 340.00p | 342.50p | 30651 |
15/10/2009 | 343.00p | 343.00p | 342.50p | 342.50p | 5673 |
14/10/2009 | 343.00p | 345.70p | 343.00p | 343.00p | 566 |
13/10/2009 | 343.00p | 345.70p | 343.00p | 343.00p | 1511 |
12/10/2009 | 343.00p | 346.00p | 340.00p | 343.00p | 37628 |
09/10/2009 | 343.00p | 346.00p | 343.00p | 343.00p | 5574 |
08/10/2009 | 343.00p | 345.70p | 343.00p | 343.00p | 6759 |
07/10/2009 | 346.00p | 348.70p | 340.00p | 343.00p | 24061 |
06/10/2009 | 345.50p | 348.70p | 343.75p | 346.00p | 20572 |
05/10/2009 | 341.00p | 350.70p | 343.00p | 345.50p | 32418 |
02/10/2009 | 334.00p | 341.00p | 334.00p | 341.00p | 16329 |
01/10/2009 | 326.50p | 337.00p | 324.33p | 334.00p | 29252 |
30/09/2009 | 326.50p | 326.50p | 326.00p | 326.50p | 6886 |
29/09/2009 | 329.00p | 334.12p | 322.00p | 326.50p | 40173 |
28/09/2009 | 322.00p | 333.00p | 325.84p | 329.00p | 31938 |
25/09/2009 | 306.50p | 325.00p | 303.00p | 322.00p | 319824 |
24/09/2009 | 295.00p | 298.00p | 296.00p | 296.00p | 9462 |
23/09/2009 | 295.00p | 298.00p | 292.75p | 295.00p | 91561 |
22/09/2009 | 293.50p | 297.88p | 295.00p | 295.00p | 2963 |
21/09/2009 | 301.00p | 302.92p | 288.16p | 293.50p | 62577 |
*Close Price adjusted for both dividends and splits