Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/02/2010 | 199.00p | 199.51p | 194.00p | 197.75p | 58283 |
03/02/2010 | 192.75p | 206.00p | 192.75p | 200.00p | 192378 |
02/02/2010 | 190.00p | 193.00p | 187.72p | 192.75p | 30920 |
01/02/2010 | 188.75p | 189.75p | 186.85p | 189.75p | 54005 |
29/01/2010 | 187.50p | 188.00p | 185.00p | 188.00p | 18088 |
28/01/2010 | 186.25p | 189.95p | 186.00p | 186.00p | 10983 |
27/01/2010 | 182.00p | 196.15p | 181.98p | 189.00p | 76763 |
26/01/2010 | 182.75p | 185.00p | 180.59p | 182.75p | 39092 |
25/01/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
22/01/2010 | 181.00p | 182.00p | 180.57p | 181.00p | 14087 |
21/01/2010 | 181.00p | 184.00p | 180.00p | 182.75p | 41878 |
20/01/2010 | 179.50p | 181.00p | 178.95p | 180.00p | 75649 |
19/01/2010 | 180.00p | 181.00p | 179.00p | 179.75p | 105200 |
18/01/2010 | 177.00p | 180.65p | 174.84p | 180.00p | 106804 |
15/01/2010 | 175.00p | 176.85p | 175.00p | 175.50p | 1317 |
14/01/2010 | 175.00p | 176.90p | 175.00p | 175.00p | 7960 |
13/01/2010 | 174.00p | 177.91p | 173.95p | 175.75p | 32848 |
12/01/2010 | 177.00p | 177.00p | 173.84p | 175.50p | 31865 |
11/01/2010 | 179.00p | 180.00p | 176.63p | 180.00p | 11611 |
08/01/2010 | 178.50p | 179.95p | 175.90p | 177.25p | 10467 |
07/01/2010 | 175.00p | 179.10p | 174.95p | 178.50p | 18572 |
06/01/2010 | 175.00p | 181.65p | 174.95p | 176.50p | 33377 |
05/01/2010 | 176.00p | 181.00p | 175.00p | 176.50p | 19655 |
04/01/2010 | 180.00p | 181.00p | 177.54p | 181.00p | 17697 |
31/12/2009 | 177.00p | 177.00p | 177.00p | 177.00p | 10281 |
30/12/2009 | 181.00p | 181.00p | 178.50p | 178.50p | 654 |
29/12/2009 | 180.00p | 184.75p | 179.00p | 181.00p | 28439 |
24/12/2009 | 182.00p | 183.50p | 182.00p | 182.00p | 525 |
23/12/2009 | 183.00p | 186.00p | 180.50p | 182.00p | 12846 |
22/12/2009 | 183.50p | 183.50p | 183.00p | 183.00p | 3150 |
21/12/2009 | 186.00p | 187.00p | 183.00p | 183.50p | 14217 |
18/12/2009 | 183.50p | 185.85p | 182.27p | 184.50p | 6834 |
17/12/2009 | 182.00p | 185.00p | 182.00p | 183.50p | 38534 |
16/12/2009 | 177.25p | 180.00p | 177.25p | 179.00p | 24372 |
15/12/2009 | 178.00p | 181.00p | 175.00p | 176.50p | 36428 |
14/12/2009 | 170.00p | 175.50p | 169.95p | 170.00p | 3298 |
11/12/2009 | 175.00p | 179.27p | 173.00p | 173.00p | 324868 |
10/12/2009 | 173.50p | 177.00p | 173.00p | 175.00p | 66605 |
09/12/2009 | 173.00p | 175.25p | 168.00p | 172.00p | 188758 |
08/12/2009 | 178.00p | 180.00p | 172.28p | 175.00p | 110835 |
07/12/2009 | 180.00p | 184.00p | 177.95p | 178.00p | 25649 |
04/12/2009 | 182.00p | 184.27p | 181.95p | 182.00p | 6701 |
03/12/2009 | 182.50p | 185.00p | 182.50p | 184.00p | 426762 |
02/12/2009 | 182.50p | 185.00p | 180.00p | 180.00p | 74263 |
01/12/2009 | 180.00p | 185.46p | 180.00p | 180.25p | 5043 |
30/11/2009 | 185.00p | 186.09p | 180.00p | 180.00p | 137738 |
27/11/2009 | 185.00p | 188.00p | 185.00p | 186.00p | 50940 |
26/11/2009 | 190.00p | 191.00p | 188.00p | 190.00p | 50000 |
25/11/2009 | 195.00p | 195.98p | 190.00p | 193.00p | 48458 |
24/11/2009 | 199.00p | 199.00p | 195.55p | 197.00p | 61160 |
23/11/2009 | 199.50p | 202.00p | 195.00p | 200.00p | 73781 |
20/11/2009 | 200.00p | 201.90p | 197.00p | 199.50p | 34896 |
19/11/2009 | 196.00p | 202.99p | 190.55p | 200.00p | 82583 |
18/11/2009 | 190.00p | 192.85p | 190.00p | 191.50p | 175286 |
17/11/2009 | 184.50p | 191.00p | 181.00p | 190.00p | 867170 |
16/11/2009 | 180.00p | 183.25p | 180.00p | 180.00p | 65537 |
13/11/2009 | 180.00p | 183.50p | 178.00p | 180.00p | 58844 |
12/11/2009 | 179.00p | 183.25p | 178.00p | 178.25p | 96016 |
11/11/2009 | 180.00p | 185.50p | 180.00p | 180.00p | 61976 |
10/11/2009 | 179.00p | 179.00p | 179.00p | 179.00p | 8420 |
09/11/2009 | 182.50p | 185.00p | 179.00p | 180.00p | 9530 |
06/11/2009 | 178.00p | 178.00p | 178.00p | 178.00p | 137599 |
05/11/2009 | 178.00p | 178.00p | 178.00p | 178.00p | 27821 |
04/11/2009 | 177.00p | 178.00p | 175.00p | 178.00p | 177762 |
03/11/2009 | 177.00p | 177.00p | 176.00p | 177.00p | 195007 |
02/11/2009 | 177.25p | 177.25p | 176.25p | 177.00p | 12622 |
30/10/2009 | 177.00p | 177.00p | 177.00p | 177.00p | 4222 |
29/10/2009 | 179.00p | 179.00p | 177.00p | 177.00p | 31058 |
28/10/2009 | 178.00p | 182.50p | 178.00p | 182.50p | 36843 |
27/10/2009 | 178.00p | 178.00p | 178.00p | 178.00p | 67191 |
26/10/2009 | 180.25p | 180.25p | 175.00p | 178.00p | 123090 |
23/10/2009 | 175.00p | 175.00p | 175.00p | 175.00p | 4898 |
22/10/2009 | 180.00p | 180.00p | 175.00p | 176.00p | 164678 |
21/10/2009 | 181.75p | 181.75p | 181.75p | 181.75p | 17822 |
20/10/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 56370 |
19/10/2009 | 181.00p | 184.00p | 180.00p | 180.00p | 65515 |
16/10/2009 | 171.25p | 181.00p | 171.25p | 178.00p | 6440255 |
15/10/2009 | 172.00p | 172.00p | 166.50p | 166.50p | 67737 |
14/10/2009 | 174.00p | 174.50p | 172.00p | 172.00p | 199075 |
13/10/2009 | 179.00p | 179.00p | 176.50p | 176.50p | 25573 |
12/10/2009 | 175.00p | 176.00p | 175.00p | 176.00p | 58859 |
09/10/2009 | 172.00p | 172.00p | 172.00p | 172.00p | 6098 |
08/10/2009 | 175.00p | 177.50p | 172.00p | 172.00p | 68448 |
07/10/2009 | 177.50p | 177.75p | 175.00p | 175.00p | 32556 |
06/10/2009 | 175.00p | 178.00p | 175.00p | 178.00p | 242856 |
05/10/2009 | 172.00p | 175.00p | 170.00p | 170.00p | 33394 |
02/10/2009 | 168.00p | 168.00p | 165.00p | 167.00p | 103877 |
01/10/2009 | 169.00p | 169.00p | 168.00p | 168.00p | 39022 |
30/09/2009 | 167.00p | 173.00p | 167.00p | 171.00p | 52543 |
29/09/2009 | 164.00p | 165.00p | 160.00p | 164.00p | 196767 |
28/09/2009 | 163.75p | 163.75p | 160.00p | 163.00p | 53985 |
25/09/2009 | 161.00p | 163.00p | 161.00p | 163.00p | 2839429 |
24/09/2009 | 158.00p | 158.75p | 155.25p | 158.75p | 69586 |
23/09/2009 | 167.00p | 168.00p | 160.25p | 161.00p | 113226 |
22/09/2009 | 149.00p | 167.00p | 149.00p | 167.00p | 759908 |
21/09/2009 | 145.00p | 145.00p | 142.50p | 142.50p | 196721 |
*Close Price adjusted for both dividends and splits