Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2010 | 252.00p | 253.00p | 250.00p | 251.00p | 90612 |
02/03/2010 | 253.00p | 255.00p | 252.25p | 254.75p | 57331 |
01/03/2010 | 246.00p | 251.80p | 246.00p | 251.00p | 45597 |
26/02/2010 | 245.00p | 246.75p | 243.00p | 246.75p | 104282 |
25/02/2010 | 242.00p | 246.00p | 242.00p | 246.00p | 36160 |
24/02/2010 | 246.00p | 246.00p | 242.51p | 244.75p | 40686 |
23/02/2010 | 243.00p | 246.90p | 242.50p | 244.50p | 66515 |
22/02/2010 | 244.00p | 247.00p | 242.60p | 244.50p | 41655 |
19/02/2010 | 242.00p | 246.00p | 239.00p | 244.00p | 27817 |
18/02/2010 | 243.00p | 245.50p | 241.00p | 244.00p | 22726 |
17/02/2010 | 241.00p | 245.99p | 239.50p | 243.00p | 35691 |
16/02/2010 | 239.75p | 239.75p | 237.20p | 239.50p | 42815 |
15/02/2010 | 236.50p | 238.23p | 236.50p | 237.25p | 32863 |
12/02/2010 | 235.00p | 238.14p | 232.25p | 236.75p | 54378 |
11/02/2010 | 236.00p | 236.75p | 234.00p | 236.00p | 30600 |
10/02/2010 | 235.00p | 236.75p | 235.00p | 236.50p | 36809 |
09/02/2010 | 232.25p | 235.25p | 232.19p | 235.25p | 49363 |
08/02/2010 | 233.25p | 234.75p | 233.00p | 234.75p | 33212 |
05/02/2010 | 231.00p | 235.90p | 231.00p | 233.00p | 52832 |
04/02/2010 | 241.00p | 241.75p | 235.00p | 236.75p | 35951 |
03/02/2010 | 242.25p | 245.50p | 241.00p | 242.75p | 16646 |
02/02/2010 | 243.25p | 244.00p | 240.00p | 244.00p | 20539 |
01/02/2010 | 241.75p | 244.50p | 239.45p | 242.50p | 24890 |
29/01/2010 | 240.00p | 241.75p | 239.25p | 241.75p | 48787 |
28/01/2010 | 240.75p | 242.25p | 238.35p | 239.50p | 64197 |
27/01/2010 | 239.00p | 239.00p | 235.01p | 238.00p | 54401 |
26/01/2010 | 241.50p | 241.50p | 239.01p | 240.00p | 20423 |
25/01/2010 | 240.00p | 244.00p | 240.00p | 241.50p | 144494 |
22/01/2010 | 241.00p | 243.50p | 238.00p | 238.00p | 60627 |
21/01/2010 | 244.00p | 247.00p | 243.00p | 244.00p | 58823 |
20/01/2010 | 243.00p | 246.49p | 241.50p | 243.50p | 40266 |
19/01/2010 | 244.00p | 245.49p | 243.26p | 245.00p | 17885 |
18/01/2010 | 246.00p | 246.00p | 243.24p | 245.25p | 19623 |
15/01/2010 | 245.00p | 246.00p | 243.50p | 246.00p | 44608 |
14/01/2010 | 246.50p | 246.50p | 243.00p | 245.00p | 29471 |
13/01/2010 | 245.00p | 245.50p | 243.24p | 244.25p | 69407 |
12/01/2010 | 246.00p | 246.00p | 242.50p | 246.00p | 41193 |
11/01/2010 | 246.00p | 247.00p | 245.25p | 246.00p | 42277 |
08/01/2010 | 245.00p | 246.75p | 245.00p | 246.00p | 29154 |
07/01/2010 | 245.00p | 245.00p | 243.25p | 244.50p | 44922 |
06/01/2010 | 244.00p | 245.00p | 242.00p | 245.00p | 99126 |
05/01/2010 | 244.00p | 245.50p | 241.75p | 243.50p | 78286 |
04/01/2010 | 244.00p | 245.75p | 243.25p | 244.00p | 82777 |
31/12/2009 | 243.00p | 243.50p | 243.00p | 243.50p | 9175 |
30/12/2009 | 243.00p | 244.00p | 242.50p | 243.00p | 53097 |
29/12/2009 | 242.00p | 242.75p | 241.00p | 242.75p | 151300 |
24/12/2009 | 240.00p | 241.50p | 239.00p | 241.50p | 67319 |
23/12/2009 | 240.00p | 243.00p | 239.25p | 241.00p | 143898 |
22/12/2009 | 238.00p | 242.50p | 238.00p | 242.50p | 77445 |
21/12/2009 | 236.00p | 239.50p | 234.00p | 239.50p | 155064 |
18/12/2009 | 237.00p | 238.99p | 237.00p | 238.00p | 71252 |
17/12/2009 | 235.00p | 238.00p | 235.00p | 238.00p | 37820 |
16/12/2009 | 240.00p | 240.00p | 235.00p | 237.75p | 45707 |
15/12/2009 | 235.00p | 238.50p | 234.00p | 238.50p | 48308 |
14/12/2009 | 234.50p | 238.50p | 234.50p | 234.50p | 15000 |
11/12/2009 | 236.00p | 237.50p | 234.25p | 237.50p | 36600 |
10/12/2009 | 233.00p | 234.21p | 232.50p | 234.00p | 17257 |
09/12/2009 | 232.00p | 233.98p | 231.65p | 233.00p | 62648 |
08/12/2009 | 237.50p | 237.50p | 229.00p | 233.50p | 102396 |
07/12/2009 | 230.00p | 237.50p | 230.00p | 237.50p | 47016 |
04/12/2009 | 236.50p | 237.19p | 234.00p | 235.00p | 9619 |
03/12/2009 | 237.00p | 237.00p | 234.00p | 236.50p | 45669 |
02/12/2009 | 233.00p | 234.50p | 232.01p | 234.50p | 21870 |
01/12/2009 | 232.00p | 233.00p | 227.10p | 233.00p | 29097 |
30/11/2009 | 227.00p | 231.00p | 226.00p | 231.00p | 33706 |
27/11/2009 | 225.00p | 229.75p | 221.00p | 229.00p | 49453 |
26/11/2009 | 232.00p | 233.21p | 227.00p | 228.00p | 70146 |
25/11/2009 | 233.25p | 237.49p | 232.01p | 234.50p | 129594 |
24/11/2009 | 232.00p | 234.50p | 230.25p | 234.50p | 28458 |
23/11/2009 | 233.00p | 237.50p | 232.00p | 237.50p | 35988 |
20/11/2009 | 236.00p | 236.00p | 230.50p | 231.25p | 61514 |
19/11/2009 | 234.00p | 237.84p | 233.00p | 233.00p | 41670 |
18/11/2009 | 234.00p | 235.19p | 232.35p | 235.00p | 52325 |
17/11/2009 | 234.00p | 235.00p | 231.00p | 234.50p | 106558 |
16/11/2009 | 235.00p | 236.19p | 234.01p | 235.50p | 16310 |
13/11/2009 | 231.00p | 232.25p | 230.00p | 232.25p | 69746 |
12/11/2009 | 232.75p | 236.25p | 231.75p | 233.25p | 35058 |
11/11/2009 | 234.00p | 234.75p | 231.50p | 232.25p | 100969 |
10/11/2009 | 232.50p | 235.75p | 230.00p | 231.00p | 55522 |
09/11/2009 | 231.00p | 231.00p | 231.00p | 231.00p | 34173 |
06/11/2009 | 233.50p | 233.50p | 230.50p | 230.50p | 31943 |
05/11/2009 | 232.50p | 235.00p | 231.00p | 234.75p | 16051 |
04/11/2009 | 234.00p | 238.00p | 234.00p | 238.00p | 9909 |
03/11/2009 | 238.00p | 239.25p | 232.00p | 232.75p | 66605 |
02/11/2009 | 237.00p | 237.00p | 233.75p | 236.75p | 16424 |
30/10/2009 | 233.00p | 233.50p | 233.00p | 233.50p | 22523 |
29/10/2009 | 232.00p | 235.00p | 230.00p | 233.00p | 75054 |
28/10/2009 | 234.00p | 237.00p | 232.50p | 232.50p | 45178 |
27/10/2009 | 237.00p | 238.00p | 234.00p | 238.00p | 66566 |
26/10/2009 | 243.00p | 243.00p | 239.75p | 239.75p | 26323 |
23/10/2009 | 237.50p | 241.00p | 237.50p | 240.50p | 45467 |
22/10/2009 | 235.00p | 240.00p | 235.00p | 237.50p | 44599 |
21/10/2009 | 237.00p | 241.00p | 235.50p | 241.00p | 26361 |
20/10/2009 | 242.00p | 242.00p | 240.50p | 240.50p | 19396 |
19/10/2009 | 238.75p | 243.00p | 238.75p | 243.00p | 42834 |
16/10/2009 | 243.00p | 243.50p | 239.00p | 239.00p | 31393 |
15/10/2009 | 239.50p | 240.50p | 239.00p | 240.50p | 30014 |
14/10/2009 | 242.00p | 244.00p | 241.00p | 241.00p | 32638 |
13/10/2009 | 240.00p | 240.00p | 238.50p | 238.50p | 60990 |
12/10/2009 | 240.50p | 241.50p | 240.50p | 241.50p | 21066 |
09/10/2009 | 238.00p | 238.00p | 236.00p | 236.00p | 70954 |
08/10/2009 | 238.00p | 238.00p | 232.00p | 235.00p | 19896 |
07/10/2009 | 232.50p | 234.00p | 232.00p | 232.00p | 20714 |
06/10/2009 | 228.75p | 232.00p | 228.75p | 232.00p | 36067 |
05/10/2009 | 227.25p | 231.00p | 227.25p | 228.75p | 19084 |
02/10/2009 | 229.50p | 229.50p | 228.50p | 228.50p | 23253 |
01/10/2009 | 232.00p | 232.00p | 230.50p | 230.50p | 6370 |
30/09/2009 | 230.00p | 231.00p | 228.00p | 231.00p | 47135 |
29/09/2009 | 231.75p | 235.75p | 228.25p | 235.00p | 62530 |
28/09/2009 | 228.00p | 229.00p | 228.00p | 229.00p | 18417 |
25/09/2009 | 227.50p | 228.00p | 227.50p | 228.00p | 21317 |
24/09/2009 | 227.00p | 227.50p | 227.00p | 227.50p | 26650 |
23/09/2009 | 227.50p | 227.50p | 227.00p | 227.00p | 29587 |
22/09/2009 | 226.00p | 227.50p | 226.00p | 227.50p | 40016 |
21/09/2009 | 228.00p | 228.00p | 226.00p | 226.75p | 61385 |
*Close Price adjusted for both dividends and splits