Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2010 | 164.50p | 166.00p | 163.75p | 164.25p | 17426 |
11/02/2010 | 163.75p | 167.75p | 162.75p | 164.50p | 34979 |
10/02/2010 | 164.00p | 164.75p | 162.00p | 163.75p | 42268 |
09/02/2010 | 162.75p | 163.50p | 160.93p | 163.00p | 6020 |
08/02/2010 | 161.25p | 163.50p | 161.25p | 162.75p | 44914 |
05/02/2010 | 161.50p | 164.00p | 156.51p | 159.50p | 55495 |
04/02/2010 | 165.75p | 166.50p | 161.00p | 161.00p | 47375 |
03/02/2010 | 165.50p | 165.98p | 161.25p | 165.00p | 14162 |
02/02/2010 | 162.00p | 162.25p | 158.75p | 160.75p | 96935 |
01/02/2010 | 160.25p | 161.00p | 157.00p | 159.25p | 49303 |
29/01/2010 | 154.25p | 159.65p | 154.00p | 158.50p | 100625 |
28/01/2010 | 154.00p | 158.83p | 154.00p | 155.50p | 16551 |
27/01/2010 | 158.00p | 162.00p | 154.00p | 154.00p | 72250 |
26/01/2010 | 159.25p | 163.45p | 158.50p | 158.75p | 92294 |
25/01/2010 | 166.25p | 166.77p | 162.60p | 164.25p | 57749 |
22/01/2010 | 168.75p | 170.55p | 165.10p | 165.75p | 80652 |
21/01/2010 | 171.00p | 173.15p | 169.25p | 171.25p | 31695 |
20/01/2010 | 173.50p | 174.75p | 172.10p | 172.25p | 70364 |
19/01/2010 | 174.50p | 175.00p | 174.00p | 174.00p | 34152 |
18/01/2010 | 175.50p | 175.75p | 173.35p | 174.50p | 56593 |
15/01/2010 | 176.00p | 177.50p | 173.25p | 175.50p | 51479 |
14/01/2010 | 174.00p | 177.89p | 174.00p | 176.00p | 55664 |
13/01/2010 | 176.50p | 179.65p | 173.25p | 175.25p | 26621 |
12/01/2010 | 185.00p | 185.00p | 178.50p | 180.75p | 61294 |
11/01/2010 | 184.00p | 185.00p | 182.25p | 183.75p | 58481 |
08/01/2010 | 182.00p | 182.37p | 181.25p | 181.25p | 50398 |
07/01/2010 | 181.00p | 183.00p | 178.25p | 180.75p | 23932 |
06/01/2010 | 182.00p | 183.84p | 178.25p | 181.00p | 56946 |
05/01/2010 | 176.00p | 181.50p | 176.00p | 179.75p | 72472 |
04/01/2010 | 176.00p | 179.00p | 173.50p | 177.50p | 72191 |
31/12/2009 | 174.25p | 176.00p | 173.00p | 174.50p | 33989 |
30/12/2009 | 173.00p | 175.90p | 172.50p | 174.25p | 20660 |
29/12/2009 | 171.00p | 173.50p | 169.00p | 171.00p | 35817 |
24/12/2009 | 167.25p | 170.00p | 167.25p | 170.00p | 15587 |
23/12/2009 | 167.00p | 170.00p | 167.00p | 170.00p | 3191 |
22/12/2009 | 167.25p | 169.00p | 166.30p | 167.00p | 11136 |
21/12/2009 | 166.00p | 169.00p | 165.00p | 167.25p | 112554 |
18/12/2009 | 170.00p | 170.00p | 166.00p | 167.00p | 100153 |
17/12/2009 | 166.50p | 170.00p | 166.00p | 168.00p | 44097 |
16/12/2009 | 171.00p | 172.50p | 166.50p | 167.25p | 102568 |
15/12/2009 | 171.00p | 173.00p | 171.00p | 172.00p | 29670 |
14/12/2009 | 170.00p | 173.00p | 169.90p | 171.00p | 71461 |
11/12/2009 | 168.50p | 170.00p | 166.40p | 168.50p | 109330 |
10/12/2009 | 167.75p | 168.50p | 164.50p | 166.75p | 10506 |
09/12/2009 | 167.25p | 167.75p | 164.00p | 164.50p | 19312 |
08/12/2009 | 167.50p | 168.00p | 166.00p | 167.50p | 57882 |
07/12/2009 | 164.00p | 168.00p | 163.50p | 167.50p | 65172 |
04/12/2009 | 163.00p | 169.00p | 162.75p | 166.25p | 25567 |
03/12/2009 | 162.25p | 167.00p | 162.25p | 163.00p | 37061 |
02/12/2009 | 160.00p | 164.25p | 160.00p | 162.25p | 28276 |
01/12/2009 | 160.75p | 165.00p | 160.00p | 162.25p | 35370 |
30/11/2009 | 158.75p | 163.10p | 158.50p | 160.75p | 85632 |
27/11/2009 | 156.00p | 159.50p | 153.50p | 158.00p | 97830 |
26/11/2009 | 160.00p | 160.00p | 158.00p | 158.00p | 34812 |
25/11/2009 | 158.50p | 163.50p | 157.50p | 158.75p | 34192 |
24/11/2009 | 162.75p | 163.45p | 158.50p | 160.75p | 59206 |
23/11/2009 | 164.00p | 164.40p | 161.25p | 162.75p | 17998 |
20/11/2009 | 160.00p | 163.00p | 157.50p | 160.25p | 81111 |
19/11/2009 | 159.50p | 164.00p | 158.00p | 159.75p | 61102 |
18/11/2009 | 163.75p | 163.75p | 159.50p | 161.75p | 50923 |
17/11/2009 | 162.50p | 163.50p | 158.25p | 161.00p | 46692 |
16/11/2009 | 164.00p | 164.00p | 160.25p | 162.50p | 28757 |
13/11/2009 | 159.00p | 161.00p | 157.00p | 159.00p | 29710 |
12/11/2009 | 159.50p | 161.00p | 157.00p | 159.00p | 24461 |
11/11/2009 | 160.50p | 160.50p | 158.50p | 159.50p | 24502 |
10/11/2009 | 159.50p | 159.50p | 158.75p | 158.75p | 40159 |
09/11/2009 | 157.00p | 157.50p | 156.00p | 156.00p | 33346 |
06/11/2009 | 154.25p | 155.00p | 154.25p | 155.00p | 21818 |
05/11/2009 | 154.75p | 154.75p | 154.25p | 154.25p | 14259 |
04/11/2009 | 154.75p | 157.00p | 154.75p | 154.75p | 18521 |
03/11/2009 | 150.00p | 152.25p | 150.00p | 152.25p | 51301 |
02/11/2009 | 154.50p | 154.50p | 153.25p | 153.25p | 17496 |
30/10/2009 | 157.00p | 157.00p | 154.50p | 154.50p | 28419 |
29/10/2009 | 152.50p | 152.50p | 152.50p | 152.50p | 45187 |
28/10/2009 | 159.50p | 159.50p | 155.00p | 156.50p | 95540 |
27/10/2009 | 161.00p | 162.00p | 160.00p | 160.00p | 33161 |
26/10/2009 | 161.00p | 161.00p | 160.75p | 160.75p | 32968 |
23/10/2009 | 162.50p | 162.50p | 161.00p | 161.00p | 13247 |
22/10/2009 | 159.00p | 159.50p | 159.00p | 159.50p | 17952 |
21/10/2009 | 160.00p | 160.00p | 160.00p | 160.50p | 28626 |
20/10/2009 | 164.00p | 164.75p | 164.00p | 164.75p | 46930 |
19/10/2009 | 166.00p | 166.00p | 162.50p | 164.00p | 178875 |
16/10/2009 | 168.50p | 168.50p | 164.00p | 163.25p | 38871 |
15/10/2009 | 165.00p | 167.00p | 165.00p | 167.00p | 6434 |
14/10/2009 | 167.00p | 167.00p | 165.00p | 165.00p | 52572 |
13/10/2009 | 164.25p | 164.25p | 164.25p | 164.25p | 54058 |
12/10/2009 | 160.50p | 165.00p | 160.50p | 165.00p | 41831 |
09/10/2009 | 161.00p | 162.00p | 161.00p | 161.50p | 81214 |
08/10/2009 | 158.50p | 159.50p | 158.50p | 159.50p | 30020 |
07/10/2009 | 161.00p | 161.00p | 158.50p | 158.50p | 51205 |
06/10/2009 | 155.75p | 157.75p | 155.75p | 157.75p | 27059 |
05/10/2009 | 155.00p | 155.00p | 154.50p | 154.50p | 85699 |
02/10/2009 | 154.00p | 156.00p | 151.00p | 153.50p | 272771 |
01/10/2009 | 157.25p | 157.25p | 156.00p | 156.00p | 34920 |
30/09/2009 | 160.75p | 160.75p | 159.50p | 159.50p | 20934 |
29/09/2009 | 162.00p | 162.00p | 162.00p | 162.00p | 10681 |
28/09/2009 | 153.00p | 156.50p | 153.00p | 156.50p | 71885 |
25/09/2009 | 154.00p | 154.50p | 154.00p | 154.50p | 527795 |
24/09/2009 | 152.00p | 153.50p | 151.00p | 153.50p | 41651 |
23/09/2009 | 155.50p | 155.50p | 155.50p | 155.50p | 14905 |
22/09/2009 | 154.50p | 155.50p | 154.50p | 155.50p | 6252 |
21/09/2009 | 157.50p | 157.50p | 154.50p | 154.50p | 364792 |
*Close Price adjusted for both dividends and splits