Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 255.00p | 259.00p | 250.38p | 255.00p | 7569 |
12/02/2010 | 260.00p | 260.00p | 255.00p | 255.00p | 18917 |
11/02/2010 | 247.00p | 253.50p | 247.00p | 253.50p | 300 |
10/02/2010 | 253.50p | 258.70p | 248.30p | 253.50p | 388856 |
09/02/2010 | 247.00p | 258.70p | 247.00p | 253.50p | 6750 |
08/02/2010 | 255.00p | 258.70p | 247.78p | 253.50p | 4809 |
05/02/2010 | 261.50p | 262.35p | 220.50p | 251.00p | 218101 |
04/02/2010 | 260.00p | 261.50p | 260.00p | 261.50p | 6330 |
03/02/2010 | 259.00p | 269.00p | 259.00p | 262.50p | 4707 |
02/02/2010 | 260.00p | 264.00p | 258.00p | 259.00p | 26156 |
01/02/2010 | 265.00p | 265.00p | 260.00p | 265.00p | 12961 |
29/01/2010 | 260.00p | 265.00p | 260.00p | 265.00p | 426 |
28/01/2010 | 266.25p | 266.25p | 261.00p | 265.00p | 1220 |
27/01/2010 | 265.00p | 269.00p | 264.43p | 266.25p | 46731 |
26/01/2010 | 270.00p | 273.00p | 270.00p | 270.00p | 500 |
25/01/2010 | 267.50p | 275.00p | 265.00p | 270.00p | 15669 |
22/01/2010 | 266.00p | 273.50p | 260.00p | 267.50p | 42952 |
21/01/2010 | 275.00p | 275.00p | 265.00p | 270.00p | 22196 |
20/01/2010 | 265.00p | 278.71p | 264.00p | 265.00p | 35086 |
19/01/2010 | 242.50p | 264.00p | 237.46p | 255.00p | 49227 |
18/01/2010 | 240.00p | 240.00p | 237.75p | 237.75p | 8391 |
15/01/2010 | 235.00p | 242.00p | 234.80p | 239.75p | 108511 |
14/01/2010 | 224.25p | 230.00p | 224.25p | 227.50p | 12960 |
13/01/2010 | 228.00p | 228.00p | 224.25p | 224.25p | 67043 |
12/01/2010 | 225.00p | 225.00p | 222.50p | 222.50p | 29757 |
11/01/2010 | 225.00p | 225.00p | 220.00p | 222.50p | 38140 |
08/01/2010 | 223.00p | 224.75p | 220.00p | 220.75p | 40250 |
07/01/2010 | 223.00p | 226.40p | 223.00p | 223.75p | 40043 |
06/01/2010 | 224.50p | 224.50p | 222.50p | 222.50p | 2000 |
05/01/2010 | 223.00p | 224.34p | 220.75p | 220.75p | 17818 |
04/01/2010 | 219.00p | 223.40p | 219.00p | 220.00p | 220670 |
31/12/2009 | 221.50p | 221.50p | 219.00p | 219.00p | 826 |
30/12/2009 | 219.25p | 221.50p | 219.25p | 221.50p | 2261 |
29/12/2009 | 221.00p | 221.90p | 219.00p | 219.25p | 13002 |
24/12/2009 | 227.00p | 229.20p | 225.50p | 225.50p | 4489 |
23/12/2009 | 227.75p | 230.00p | 223.50p | 227.00p | 63604 |
22/12/2009 | 222.00p | 226.40p | 217.00p | 221.50p | 13952 |
21/12/2009 | 217.50p | 227.25p | 217.50p | 222.00p | 9705 |
18/12/2009 | 222.00p | 222.00p | 217.50p | 217.50p | 9416 |
17/12/2009 | 226.75p | 226.75p | 216.74p | 217.75p | 16191 |
16/12/2009 | 220.00p | 224.60p | 215.00p | 221.50p | 30239 |
15/12/2009 | 217.75p | 225.82p | 216.51p | 221.00p | 24442 |
14/12/2009 | 220.00p | 225.80p | 217.75p | 217.75p | 69741 |
11/12/2009 | 215.00p | 223.00p | 212.00p | 212.00p | 142811 |
10/12/2009 | 205.00p | 208.00p | 199.40p | 202.00p | 23638 |
09/12/2009 | 198.00p | 203.60p | 198.00p | 199.00p | 4963 |
08/12/2009 | 200.00p | 201.00p | 198.00p | 198.00p | 7129 |
07/12/2009 | 200.00p | 202.90p | 200.00p | 201.50p | 6700 |
04/12/2009 | 192.50p | 203.80p | 192.50p | 203.00p | 18312 |
03/12/2009 | 192.00p | 193.75p | 190.00p | 192.50p | 11601 |
02/12/2009 | 198.00p | 206.00p | 186.10p | 192.00p | 7160043 |
01/12/2009 | 204.00p | 204.25p | 204.00p | 204.25p | 91600 |
30/11/2009 | 204.50p | 209.99p | 200.62p | 204.00p | 6502 |
27/11/2009 | 205.00p | 205.00p | 201.56p | 204.50p | 3183 |
26/11/2009 | 207.00p | 207.00p | 200.00p | 204.00p | 24041 |
25/11/2009 | 213.00p | 214.40p | 207.00p | 208.50p | 30209 |
24/11/2009 | 208.00p | 220.00p | 207.38p | 209.50p | 6705 |
23/11/2009 | 204.00p | 207.50p | 204.00p | 205.50p | 8733 |
20/11/2009 | 204.00p | 204.00p | 201.80p | 204.00p | 84 |
19/11/2009 | 205.00p | 207.20p | 201.80p | 204.00p | 5380 |
18/11/2009 | 206.00p | 208.00p | 201.75p | 205.00p | 12318 |
17/11/2009 | 200.00p | 207.20p | 199.60p | 203.00p | 20623 |
16/11/2009 | 206.00p | 208.60p | 202.00p | 204.75p | 16711 |
13/11/2009 | 204.00p | 208.00p | 201.60p | 204.00p | 14779 |
12/11/2009 | 210.00p | 210.00p | 200.00p | 205.00p | 17300 |
11/11/2009 | 215.00p | 216.10p | 208.00p | 209.00p | 13645 |
10/11/2009 | 215.00p | 215.00p | 210.00p | 211.50p | 33509 |
09/11/2009 | 201.00p | 202.50p | 201.00p | 202.50p | 8695 |
06/11/2009 | 194.00p | 194.00p | 194.00p | 194.00p | 7860 |
05/11/2009 | 195.50p | 195.50p | 194.00p | 194.00p | 3000 |
04/11/2009 | 194.00p | 195.50p | 194.00p | 195.50p | 0 |
03/11/2009 | 195.50p | 195.50p | 194.00p | 194.00p | 0 |
02/11/2009 | 194.00p | 195.50p | 194.00p | 195.50p | 144 |
30/10/2009 | 195.00p | 195.00p | 194.00p | 194.00p | 144 |
29/10/2009 | 188.00p | 195.00p | 186.00p | 195.00p | 109444 |
28/10/2009 | 197.00p | 197.00p | 190.00p | 195.00p | 19142 |
27/10/2009 | 186.00p | 208.00p | 186.00p | 208.00p | 10670 |
26/10/2009 | 195.00p | 195.50p | 177.50p | 186.00p | 39524 |
23/10/2009 | 195.50p | 199.00p | 195.00p | 199.00p | 10675 |
22/10/2009 | 205.00p | 205.00p | 205.00p | 205.00p | 44 |
21/10/2009 | 195.50p | 205.00p | 195.50p | 205.00p | 2001 |
20/10/2009 | 204.50p | 205.00p | 200.00p | 205.00p | 12852 |
19/10/2009 | 212.00p | 212.00p | 212.00p | 212.00p | 7184 |
16/10/2009 | 210.00p | 210.00p | 200.50p | 205.00p | 34906 |
15/10/2009 | 200.50p | 209.75p | 200.00p | 209.75p | 34975 |
14/10/2009 | 208.00p | 208.00p | 201.00p | 208.00p | 26077 |
13/10/2009 | 215.00p | 215.00p | 215.00p | 215.00p | 11372 |
12/10/2009 | 208.00p | 213.00p | 207.00p | 213.00p | 3507 |
09/10/2009 | 210.00p | 210.00p | 205.00p | 210.00p | 16562 |
08/10/2009 | 195.00p | 200.00p | 195.00p | 198.00p | 2492135 |
07/10/2009 | 192.00p | 193.50p | 192.00p | 193.50p | 746576 |
06/10/2009 | 188.00p | 195.00p | 188.00p | 192.00p | 21786 |
05/10/2009 | 170.00p | 196.00p | 170.00p | 190.00p | 315011 |
02/10/2009 | 174.50p | 175.25p | 174.50p | 175.25p | 9281 |
01/10/2009 | 168.00p | 174.50p | 168.00p | 174.50p | 59937 |
30/09/2009 | 163.50p | 163.50p | 162.50p | 162.50p | 4830 |
29/09/2009 | 168.00p | 168.00p | 163.50p | 163.50p | 3627 |
28/09/2009 | 168.00p | 168.00p | 168.00p | 168.00p | 10175 |
25/09/2009 | 168.00p | 168.00p | 168.00p | 168.00p | 955 |
24/09/2009 | 160.00p | 162.00p | 160.00p | 162.00p | 4047 |
23/09/2009 | 170.00p | 170.00p | 170.00p | 170.00p | 8031 |
22/09/2009 | 170.00p | 170.00p | 170.00p | 170.00p | 18 |
21/09/2009 | 159.50p | 170.00p | 159.50p | 170.00p | 18 |
*Close Price adjusted for both dividends and splits