Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2010 | 180.00p | 180.00p | 175.00p | 175.00p | 170098 |
04/02/2010 | 179.75p | 179.75p | 175.00p | 175.00p | 10903 |
03/02/2010 | 178.00p | 178.00p | 175.00p | 177.00p | 18183 |
02/02/2010 | 175.00p | 180.00p | 175.00p | 175.00p | 18086 |
01/02/2010 | 179.75p | 179.75p | 171.35p | 175.75p | 1915 |
29/01/2010 | 172.00p | 178.75p | 172.00p | 178.50p | 64820 |
28/01/2010 | 175.25p | 177.50p | 175.00p | 175.00p | 9006 |
27/01/2010 | 175.00p | 178.75p | 175.00p | 177.00p | 278730 |
26/01/2010 | 178.00p | 178.00p | 173.00p | 175.00p | 36377 |
25/01/2010 | 174.75p | 176.75p | 173.25p | 174.75p | 21036 |
22/01/2010 | 171.50p | 176.50p | 171.50p | 173.50p | 60029 |
21/01/2010 | 175.00p | 175.75p | 170.00p | 175.75p | 16305 |
20/01/2010 | 177.00p | 177.00p | 170.00p | 172.00p | 114904 |
19/01/2010 | 176.00p | 177.00p | 173.00p | 177.00p | 87486 |
18/01/2010 | 176.00p | 180.00p | 176.00p | 177.50p | 57277 |
15/01/2010 | 175.00p | 182.82p | 175.00p | 176.00p | 124926 |
14/01/2010 | 182.00p | 185.00p | 178.00p | 179.00p | 49293 |
13/01/2010 | 178.00p | 183.00p | 177.00p | 177.00p | 394222 |
12/01/2010 | 181.00p | 181.00p | 173.00p | 174.75p | 19250 |
11/01/2010 | 176.25p | 180.00p | 175.25p | 176.25p | 64529 |
08/01/2010 | 175.00p | 178.51p | 171.00p | 177.75p | 114257 |
07/01/2010 | 172.75p | 175.00p | 171.25p | 175.00p | 11823 |
06/01/2010 | 177.50p | 177.50p | 171.25p | 175.25p | 25491 |
05/01/2010 | 177.75p | 177.75p | 175.00p | 176.25p | 30287 |
04/01/2010 | 174.25p | 177.00p | 172.75p | 175.50p | 29686 |
31/12/2009 | 177.00p | 180.00p | 176.75p | 176.75p | 59640 |
30/12/2009 | 174.00p | 177.00p | 173.00p | 177.00p | 34484 |
29/12/2009 | 167.00p | 173.50p | 167.00p | 173.50p | 30877 |
24/12/2009 | 160.00p | 166.00p | 160.00p | 166.00p | 1 |
23/12/2009 | 165.00p | 165.00p | 161.00p | 161.50p | 4723 |
22/12/2009 | 166.75p | 166.75p | 166.75p | 166.75p | 4048 |
21/12/2009 | 163.00p | 167.55p | 162.25p | 165.00p | 202921 |
18/12/2009 | 160.00p | 162.62p | 160.00p | 161.50p | 149626 |
17/12/2009 | 166.00p | 166.00p | 163.00p | 163.00p | 40137 |
16/12/2009 | 164.00p | 165.50p | 160.00p | 163.50p | 133263 |
15/12/2009 | 162.50p | 166.00p | 160.00p | 161.00p | 416318 |
14/12/2009 | 162.00p | 166.83p | 162.00p | 163.00p | 45030 |
11/12/2009 | 166.25p | 168.00p | 164.00p | 165.50p | 160259 |
10/12/2009 | 163.75p | 166.00p | 163.50p | 166.00p | 29965 |
09/12/2009 | 161.50p | 167.50p | 161.50p | 166.00p | 391522 |
08/12/2009 | 170.00p | 170.00p | 162.25p | 164.00p | 95373 |
07/12/2009 | 172.00p | 172.00p | 168.00p | 169.50p | 251568 |
04/12/2009 | 172.75p | 177.00p | 172.00p | 172.50p | 103818 |
03/12/2009 | 177.00p | 177.00p | 174.00p | 174.00p | 48964 |
02/12/2009 | 175.00p | 175.50p | 174.00p | 174.75p | 82451 |
01/12/2009 | 172.50p | 175.50p | 171.25p | 174.00p | 20671 |
30/11/2009 | 171.75p | 177.00p | 170.00p | 171.75p | 53258 |
27/11/2009 | 170.00p | 175.00p | 169.00p | 169.00p | 485247 |
26/11/2009 | 175.00p | 176.50p | 170.00p | 170.00p | 1278908 |
25/11/2009 | 179.25p | 179.50p | 175.25p | 175.25p | 45053 |
24/11/2009 | 184.75p | 185.00p | 182.00p | 184.00p | 113536 |
23/11/2009 | 180.50p | 186.25p | 178.00p | 184.50p | 76083 |
20/11/2009 | 181.00p | 184.00p | 181.00p | 182.00p | 1996602 |
19/11/2009 | 180.00p | 183.25p | 177.37p | 182.75p | 271500 |
18/11/2009 | 175.00p | 179.00p | 174.00p | 178.00p | 479232 |
17/11/2009 | 171.00p | 175.00p | 168.00p | 175.00p | 685196 |
16/11/2009 | 170.00p | 174.83p | 165.00p | 170.25p | 874766 |
13/11/2009 | 175.00p | 175.00p | 169.75p | 170.00p | 43507 |
12/11/2009 | 168.75p | 170.00p | 167.00p | 170.00p | 53056 |
11/11/2009 | 168.25p | 175.00p | 167.00p | 169.50p | 826486 |
10/11/2009 | 169.00p | 170.00p | 166.75p | 167.00p | 204731 |
09/11/2009 | 166.75p | 168.00p | 166.75p | 166.75p | 154181 |
06/11/2009 | 168.00p | 168.00p | 165.25p | 165.25p | 48972 |
05/11/2009 | 167.00p | 167.00p | 165.25p | 167.00p | 133672 |
04/11/2009 | 165.00p | 170.00p | 165.00p | 167.25p | 180302 |
03/11/2009 | 165.00p | 165.75p | 165.00p | 165.00p | 119522 |
02/11/2009 | 165.25p | 166.75p | 165.25p | 165.75p | 22227 |
30/10/2009 | 165.00p | 166.00p | 165.00p | 165.00p | 146261 |
29/10/2009 | 167.75p | 168.25p | 167.75p | 168.25p | 76261 |
28/10/2009 | 167.50p | 172.00p | 165.00p | 169.50p | 76060 |
27/10/2009 | 164.00p | 166.00p | 164.00p | 165.00p | 472606 |
26/10/2009 | 165.50p | 166.00p | 162.50p | 164.25p | 332508 |
23/10/2009 | 168.50p | 168.50p | 165.00p | 166.75p | 97024 |
22/10/2009 | 174.50p | 174.50p | 168.00p | 168.00p | 106271 |
21/10/2009 | 167.50p | 173.00p | 167.50p | 173.00p | 15181 |
20/10/2009 | 174.50p | 174.50p | 165.00p | 168.50p | 18583 |
19/10/2009 | 173.00p | 173.00p | 172.00p | 172.25p | 25681 |
16/10/2009 | 173.00p | 173.00p | 168.00p | 173.00p | 59810 |
15/10/2009 | 171.75p | 172.25p | 169.75p | 171.50p | 64781 |
14/10/2009 | 172.25p | 173.00p | 171.25p | 171.50p | 34559 |
13/10/2009 | 170.00p | 173.00p | 170.00p | 171.25p | 47773 |
12/10/2009 | 168.00p | 173.00p | 168.00p | 173.00p | 66768 |
09/10/2009 | 167.75p | 169.50p | 166.00p | 168.00p | 350571 |
08/10/2009 | 165.00p | 169.50p | 164.00p | 169.50p | 142998 |
07/10/2009 | 164.00p | 167.25p | 164.00p | 166.25p | 145902 |
06/10/2009 | 161.25p | 168.00p | 161.25p | 167.00p | 116227 |
05/10/2009 | 164.00p | 164.50p | 162.00p | 164.00p | 243769 |
02/10/2009 | 167.00p | 167.00p | 163.00p | 164.00p | 147830 |
01/10/2009 | 173.00p | 173.00p | 170.00p | 170.00p | 76509 |
30/09/2009 | 164.00p | 174.75p | 164.00p | 173.00p | 76942 |
29/09/2009 | 166.00p | 170.00p | 165.00p | 166.50p | 273836 |
28/09/2009 | 166.00p | 167.00p | 163.00p | 165.50p | 787599 |
25/09/2009 | 171.00p | 171.00p | 165.50p | 169.00p | 425974 |
24/09/2009 | 172.00p | 172.00p | 165.00p | 165.00p | 176958 |
23/09/2009 | 166.50p | 173.00p | 166.50p | 168.00p | 71173 |
22/09/2009 | 163.00p | 167.50p | 163.00p | 166.25p | 30478 |
21/09/2009 | 160.00p | 166.75p | 160.00p | 166.75p | 252970 |
*Close Price adjusted for both dividends and splits