Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/01/2010 | 129.58p | 131.75p | 125.05p | 127.40p | 1551752 |
19/01/2010 | 128.58p | 130.21p | 122.51p | 126.77p | 3025497 |
18/01/2010 | 128.13p | 130.12p | 125.77p | 126.32p | 463985 |
15/01/2010 | 126.77p | 130.39p | 126.77p | 128.13p | 686439 |
14/01/2010 | 131.30p | 131.30p | 126.32p | 126.77p | 398162 |
13/01/2010 | 127.86p | 130.48p | 124.96p | 129.40p | 1705526 |
12/01/2010 | 128.58p | 128.58p | 125.59p | 125.59p | 898066 |
11/01/2010 | 125.50p | 126.95p | 122.51p | 126.14p | 907320 |
08/01/2010 | 122.24p | 126.77p | 122.24p | 124.05p | 2013840 |
07/01/2010 | 126.68p | 126.77p | 120.97p | 124.87p | 537307 |
06/01/2010 | 125.86p | 131.73p | 122.79p | 125.41p | 2814459 |
05/01/2010 | 119.53p | 125.50p | 117.17p | 124.05p | 1292819 |
04/01/2010 | 115.90p | 121.16p | 115.54p | 119.53p | 684479 |
31/12/2009 | 113.19p | 115.90p | 111.38p | 115.90p | 306710 |
30/12/2009 | 115.00p | 115.00p | 113.10p | 113.19p | 121590 |
29/12/2009 | 114.73p | 114.91p | 108.75p | 112.83p | 547644 |
24/12/2009 | 113.64p | 113.64p | 108.66p | 111.38p | 138939 |
23/12/2009 | 111.38p | 114.09p | 108.12p | 109.11p | 209176 |
22/12/2009 | 110.11p | 114.73p | 107.85p | 108.66p | 630964 |
21/12/2009 | 112.92p | 118.98p | 111.38p | 113.19p | 251009 |
18/12/2009 | 113.64p | 115.81p | 108.75p | 112.28p | 2024258 |
17/12/2009 | 118.98p | 118.98p | 115.00p | 115.63p | 2532304 |
16/12/2009 | 122.24p | 123.15p | 114.18p | 116.81p | 1508128 |
15/12/2009 | 120.43p | 124.05p | 120.43p | 123.24p | 1426552 |
14/12/2009 | 121.07p | 122.88p | 120.79p | 121.34p | 467317 |
11/12/2009 | 117.72p | 122.33p | 116.27p | 121.88p | 1897735 |
10/12/2009 | 119.25p | 119.25p | 116.99p | 118.44p | 4656763 |
09/12/2009 | 119.16p | 119.53p | 115.63p | 118.17p | 3077099 |
08/12/2009 | 119.07p | 120.52p | 117.26p | 118.17p | 4355271 |
07/12/2009 | 119.53p | 119.62p | 117.85p | 118.62p | 1347728 |
04/12/2009 | 118.17p | 122.24p | 118.17p | 121.43p | 2574134 |
03/12/2009 | 112.83p | 122.06p | 112.28p | 119.53p | 3311260 |
02/12/2009 | 120.52p | 121.52p | 111.47p | 113.64p | 3668490 |
01/12/2009 | 126.77p | 130.24p | 119.62p | 120.52p | 4232488 |
30/11/2009 | 127.06p | 130.72p | 122.18p | 130.72p | 1199064 |
27/11/2009 | 128.45p | 131.60p | 121.38p | 130.88p | 840222 |
26/11/2009 | 136.35p | 136.35p | 127.94p | 129.12p | 980029 |
25/11/2009 | 138.88p | 138.94p | 133.10p | 135.32p | 681302 |
24/11/2009 | 135.32p | 138.83p | 135.32p | 137.75p | 508918 |
23/11/2009 | 137.59p | 138.73p | 132.74p | 137.39p | 840540 |
20/11/2009 | 136.04p | 138.11p | 129.12p | 134.80p | 735117 |
19/11/2009 | 140.38p | 150.61p | 133.56p | 134.29p | 1023046 |
18/11/2009 | 144.62p | 144.62p | 139.45p | 143.17p | 3045678 |
17/11/2009 | 149.73p | 149.73p | 139.09p | 141.16p | 843165 |
16/11/2009 | 151.85p | 153.40p | 146.79p | 148.23p | 678092 |
13/11/2009 | 145.65p | 153.35p | 145.39p | 151.85p | 895466 |
12/11/2009 | 140.49p | 145.50p | 137.80p | 145.50p | 774206 |
11/11/2009 | 131.71p | 139.50p | 131.71p | 139.45p | 633952 |
10/11/2009 | 140.23p | 141.98p | 131.71p | 133.25p | 2002928 |
09/11/2009 | 139.97p | 139.97p | 137.65p | 138.94p | 824652 |
06/11/2009 | 130.16p | 141.93p | 130.16p | 139.97p | 1391584 |
05/11/2009 | 134.29p | 139.45p | 128.61p | 130.98p | 1998535 |
04/11/2009 | 138.01p | 142.91p | 134.29p | 140.18p | 752637 |
03/11/2009 | 142.04p | 143.95p | 138.11p | 138.68p | 331986 |
02/11/2009 | 148.23p | 149.73p | 138.06p | 142.04p | 348218 |
30/10/2009 | 152.57p | 154.95p | 146.79p | 148.23p | 251299 |
29/10/2009 | 149.06p | 152.37p | 145.86p | 152.37p | 644909 |
28/10/2009 | 151.54p | 151.59p | 147.10p | 147.20p | 396117 |
27/10/2009 | 154.17p | 157.84p | 148.28p | 152.37p | 628660 |
26/10/2009 | 155.98p | 155.98p | 148.39p | 150.45p | 969239 |
23/10/2009 | 159.03p | 161.66p | 154.95p | 155.46p | 175399 |
22/10/2009 | 161.87p | 163.37p | 159.08p | 159.08p | 187519 |
21/10/2009 | 165.28p | 165.28p | 161.66p | 162.69p | 281032 |
20/10/2009 | 164.50p | 165.28p | 162.69p | 164.66p | 884264 |
19/10/2009 | 165.28p | 165.48p | 162.75p | 165.28p | 434003 |
16/10/2009 | 166.31p | 166.83p | 162.18p | 164.04p | 206268 |
15/10/2009 | 167.86p | 167.86p | 164.71p | 165.28p | 1271060 |
14/10/2009 | 165.28p | 166.62p | 163.93p | 164.24p | 2645914 |
13/10/2009 | 165.54p | 169.31p | 163.73p | 165.07p | 672384 |
12/10/2009 | 168.89p | 169.31p | 166.67p | 167.86p | 1112877 |
09/10/2009 | 172.30p | 176.23p | 165.28p | 167.03p | 564586 |
08/10/2009 | 168.38p | 174.99p | 166.16p | 170.29p | 2090995 |
07/10/2009 | 170.44p | 175.35p | 164.81p | 165.28p | 628322 |
06/10/2009 | 166.31p | 172.97p | 165.28p | 168.12p | 3112216 |
05/10/2009 | 161.09p | 167.03p | 161.09p | 164.19p | 789182 |
02/10/2009 | 158.10p | 163.68p | 157.53p | 163.68p | 675865 |
01/10/2009 | 157.53p | 166.52p | 157.53p | 162.08p | 1503753 |
30/09/2009 | 156.60p | 159.18p | 152.37p | 153.71p | 566030 |
29/09/2009 | 154.22p | 157.53p | 152.37p | 154.90p | 140587 |
28/09/2009 | 152.42p | 156.45p | 152.37p | 154.95p | 290880 |
25/09/2009 | 154.53p | 154.74p | 149.83p | 152.37p | 2741002 |
24/09/2009 | 153.91p | 155.31p | 150.14p | 153.35p | 1787633 |
23/09/2009 | 152.57p | 154.79p | 151.33p | 153.40p | 809126 |
22/09/2009 | 149.89p | 154.33p | 149.78p | 151.33p | 719134 |
21/09/2009 | 147.20p | 151.95p | 147.20p | 150.35p | 1642163 |
*Close Price adjusted for both dividends and splits