Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2010 | 102.80p | 103.50p | 102.00p | 102.20p | 196790 |
10/02/2010 | 103.20p | 103.20p | 101.60p | 102.40p | 234570 |
09/02/2010 | 102.00p | 102.50p | 100.80p | 102.00p | 123935 |
08/02/2010 | 102.60p | 103.90p | 100.90p | 102.00p | 169680 |
05/02/2010 | 102.30p | 103.40p | 99.80p | 102.20p | 526325 |
04/02/2010 | 105.30p | 106.70p | 102.80p | 103.00p | 767780 |
03/02/2010 | 108.00p | 108.32p | 105.60p | 105.80p | 256475 |
02/02/2010 | 105.80p | 108.40p | 104.60p | 108.40p | 281170 |
01/02/2010 | 104.80p | 105.80p | 102.40p | 105.80p | 300310 |
29/01/2010 | 103.50p | 105.30p | 102.80p | 104.60p | 377350 |
28/01/2010 | 105.80p | 106.70p | 103.10p | 103.10p | 237985 |
27/01/2010 | 103.00p | 104.70p | 102.28p | 103.80p | 341535 |
26/01/2010 | 104.40p | 104.60p | 103.00p | 103.00p | 884885 |
25/01/2010 | 104.80p | 106.70p | 104.80p | 104.80p | 325835 |
22/01/2010 | 107.40p | 108.20p | 105.30p | 105.40p | 304785 |
21/01/2010 | 109.40p | 110.40p | 107.40p | 107.50p | 283470 |
20/01/2010 | 109.20p | 112.00p | 109.00p | 109.00p | 256270 |
19/01/2010 | 109.20p | 110.80p | 109.20p | 110.60p | 195110 |
18/01/2010 | 109.30p | 111.00p | 109.30p | 111.00p | 110250 |
15/01/2010 | 110.40p | 111.20p | 109.20p | 109.20p | 98230 |
14/01/2010 | 109.60p | 112.30p | 109.60p | 109.60p | 84645 |
13/01/2010 | 111.10p | 112.20p | 109.60p | 109.60p | 396530 |
12/01/2010 | 112.80p | 113.59p | 110.40p | 112.00p | 248790 |
11/01/2010 | 112.00p | 114.40p | 111.00p | 113.80p | 267700 |
08/01/2010 | 110.80p | 112.20p | 109.60p | 112.00p | 245715 |
07/01/2010 | 111.00p | 111.10p | 109.00p | 111.10p | 260820 |
06/01/2010 | 112.60p | 112.60p | 109.30p | 111.60p | 192065 |
05/01/2010 | 112.00p | 112.80p | 110.20p | 112.80p | 109930 |
04/01/2010 | 111.20p | 112.70p | 109.80p | 112.70p | 124660 |
31/12/2009 | 110.80p | 111.20p | 109.80p | 111.20p | 34480 |
30/12/2009 | 111.10p | 112.10p | 110.20p | 111.60p | 190385 |
29/12/2009 | 112.00p | 112.90p | 110.60p | 112.90p | 107275 |
24/12/2009 | 111.40p | 111.60p | 109.60p | 111.60p | 231210 |
23/12/2009 | 108.80p | 111.40p | 108.80p | 111.40p | 2262530 |
22/12/2009 | 105.80p | 109.00p | 105.80p | 108.80p | 178935 |
21/12/2009 | 104.30p | 106.00p | 103.40p | 106.00p | 1329785 |
18/12/2009 | 105.50p | 106.78p | 100.50p | 100.50p | 679885 |
17/12/2009 | 107.60p | 108.70p | 105.20p | 105.60p | 396595 |
16/12/2009 | 106.50p | 109.00p | 106.50p | 108.20p | 281705 |
15/12/2009 | 107.20p | 107.20p | 105.20p | 105.80p | 183690 |
14/12/2009 | 109.10p | 109.60p | 106.20p | 106.20p | 503480 |
11/12/2009 | 109.40p | 109.40p | 107.84p | 108.00p | 126400 |
10/12/2009 | 106.80p | 108.20p | 106.80p | 107.60p | 138805 |
09/12/2009 | 107.60p | 107.80p | 106.40p | 106.80p | 144000 |
08/12/2009 | 109.40p | 112.00p | 107.60p | 108.20p | 245225 |
07/12/2009 | 109.40p | 109.80p | 107.90p | 109.60p | 178410 |
04/12/2009 | 109.20p | 110.20p | 109.00p | 110.00p | 536070 |
03/12/2009 | 110.20p | 111.00p | 109.40p | 109.60p | 334480 |
02/12/2009 | 109.60p | 110.80p | 109.60p | 110.00p | 270185 |
01/12/2009 | 108.70p | 110.40p | 108.60p | 110.30p | 219240 |
30/11/2009 | 109.00p | 109.85p | 107.70p | 108.00p | 421325 |
27/11/2009 | 107.00p | 110.10p | 106.80p | 110.10p | 288240 |
26/11/2009 | 111.00p | 112.00p | 109.00p | 109.20p | 420125 |
25/11/2009 | 112.20p | 113.00p | 111.40p | 112.00p | 218785 |
24/11/2009 | 111.60p | 112.80p | 110.90p | 112.00p | 281355 |
23/11/2009 | 112.10p | 113.20p | 110.40p | 113.20p | 253845 |
20/11/2009 | 110.60p | 112.20p | 109.00p | 110.00p | 340415 |
19/11/2009 | 113.20p | 115.85p | 110.50p | 110.60p | 407460 |
18/11/2009 | 113.70p | 114.60p | 113.40p | 114.60p | 298775 |
17/11/2009 | 113.60p | 114.60p | 113.50p | 113.60p | 313425 |
16/11/2009 | 112.20p | 115.20p | 111.65p | 115.20p | 310720 |
13/11/2009 | 111.40p | 112.20p | 110.10p | 112.20p | 332625 |
12/11/2009 | 110.00p | 112.40p | 109.80p | 111.70p | 342035 |
11/11/2009 | 109.40p | 111.70p | 109.40p | 110.40p | 381140 |
10/11/2009 | 112.30p | 112.30p | 110.00p | 111.80p | 299155 |
09/11/2009 | 111.50p | 112.60p | 109.90p | 112.00p | 149835 |
06/11/2009 | 107.70p | 110.00p | 107.70p | 109.20p | 460630 |
05/11/2009 | 107.10p | 109.00p | 106.50p | 109.00p | 318200 |
04/11/2009 | 108.10p | 109.10p | 106.10p | 109.10p | 331985 |
03/11/2009 | 107.00p | 109.00p | 105.90p | 106.20p | 478380 |
02/11/2009 | 105.00p | 109.20p | 105.00p | 109.20p | 295575 |
30/10/2009 | 107.00p | 108.00p | 105.60p | 106.20p | 546720 |
29/10/2009 | 105.60p | 107.40p | 104.60p | 105.90p | 324725 |
28/10/2009 | 108.80p | 108.80p | 105.80p | 106.70p | 339085 |
27/10/2009 | 109.40p | 109.90p | 108.80p | 109.10p | 305970 |
26/10/2009 | 111.20p | 111.30p | 109.40p | 109.40p | 242125 |
23/10/2009 | 112.20p | 112.80p | 110.60p | 110.60p | 457540 |
22/10/2009 | 111.00p | 111.30p | 109.40p | 109.40p | 331255 |
21/10/2009 | 114.60p | 114.80p | 112.00p | 112.80p | 226710 |
20/10/2009 | 113.30p | 115.00p | 113.30p | 113.80p | 230225 |
19/10/2009 | 114.30p | 116.40p | 114.00p | 115.20p | 233180 |
16/10/2009 | 114.00p | 116.50p | 112.70p | 112.80p | 228735 |
15/10/2009 | 115.80p | 115.80p | 114.00p | 114.60p | 391790 |
14/10/2009 | 115.00p | 115.40p | 113.00p | 115.40p | 393965 |
13/10/2009 | 115.10p | 116.20p | 113.10p | 113.10p | 315245 |
12/10/2009 | 115.10p | 115.60p | 114.20p | 115.20p | 223190 |
09/10/2009 | 113.60p | 115.40p | 112.00p | 114.30p | 275130 |
08/10/2009 | 113.00p | 114.80p | 111.30p | 113.20p | 351380 |
07/10/2009 | 110.60p | 112.10p | 109.00p | 112.10p | 355840 |
06/10/2009 | 106.80p | 111.20p | 106.80p | 111.20p | 352500 |
05/10/2009 | 105.60p | 108.50p | 105.60p | 107.90p | 159490 |
02/10/2009 | 108.00p | 108.10p | 105.70p | 106.00p | 272680 |
01/10/2009 | 109.40p | 110.80p | 109.40p | 109.80p | 190520 |
30/09/2009 | 112.20p | 112.40p | 109.00p | 110.00p | 937810 |
29/09/2009 | 111.00p | 112.60p | 109.80p | 112.00p | 87180 |
28/09/2009 | 111.10p | 111.30p | 109.10p | 110.60p | 167405 |
25/09/2009 | 112.00p | 112.30p | 110.00p | 110.00p | 164795 |
24/09/2009 | 112.00p | 112.00p | 108.30p | 108.80p | 661725 |
23/09/2009 | 114.30p | 114.80p | 112.00p | 112.00p | 144045 |
22/09/2009 | 115.00p | 115.60p | 113.20p | 113.60p | 237315 |
21/09/2009 | 114.60p | 115.10p | 112.10p | 112.60p | 276625 |
*Close Price adjusted for both dividends and splits