Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2010 | 290.00p | 290.00p | 288.35p | 289.00p | 43880 |
08/02/2010 | 288.00p | 290.00p | 287.75p | 288.50p | 79377 |
05/02/2010 | 287.00p | 290.00p | 283.20p | 290.00p | 181156 |
04/02/2010 | 291.25p | 292.00p | 287.00p | 287.00p | 62184 |
03/02/2010 | 289.25p | 291.25p | 288.30p | 291.25p | 74034 |
02/02/2010 | 287.50p | 291.00p | 287.50p | 290.50p | 90771 |
01/02/2010 | 285.50p | 287.50p | 283.47p | 287.00p | 173159 |
29/01/2010 | 285.50p | 286.00p | 283.50p | 283.50p | 168309 |
28/01/2010 | 288.00p | 288.00p | 283.00p | 283.50p | 142565 |
27/01/2010 | 287.25p | 288.25p | 281.68p | 282.50p | 93496 |
26/01/2010 | 287.00p | 291.00p | 285.95p | 287.25p | 149425 |
25/01/2010 | 293.00p | 294.00p | 288.15p | 289.25p | 147864 |
22/01/2010 | 292.50p | 295.00p | 291.50p | 293.50p | 136615 |
21/01/2010 | 298.75p | 299.00p | 292.00p | 292.00p | 85638 |
20/01/2010 | 297.00p | 300.00p | 295.50p | 295.50p | 84499 |
19/01/2010 | 296.25p | 301.75p | 296.00p | 299.75p | 58690 |
18/01/2010 | 300.00p | 302.50p | 295.05p | 300.00p | 121875 |
15/01/2010 | 300.00p | 300.00p | 295.50p | 295.50p | 91137 |
14/01/2010 | 296.00p | 300.00p | 294.25p | 298.50p | 101780 |
13/01/2010 | 301.25p | 303.75p | 293.25p | 293.25p | 119083 |
12/01/2010 | 308.00p | 308.00p | 302.50p | 303.75p | 100652 |
11/01/2010 | 307.00p | 310.00p | 304.00p | 305.00p | 143527 |
08/01/2010 | 303.00p | 307.00p | 303.00p | 305.25p | 88581 |
07/01/2010 | 303.00p | 307.50p | 300.76p | 302.00p | 77844 |
06/01/2010 | 304.00p | 305.40p | 302.50p | 303.00p | 113155 |
05/01/2010 | 302.00p | 305.75p | 302.00p | 304.25p | 110062 |
04/01/2010 | 302.00p | 302.00p | 299.00p | 301.75p | 61539 |
31/12/2009 | 298.00p | 301.90p | 297.30p | 299.75p | 34157 |
30/12/2009 | 296.50p | 298.00p | 291.50p | 297.25p | 27414 |
29/12/2009 | 295.25p | 296.50p | 293.50p | 295.75p | 16747 |
24/12/2009 | 294.50p | 294.74p | 292.51p | 293.75p | 25468 |
23/12/2009 | 293.00p | 293.50p | 292.00p | 292.00p | 76309 |
22/12/2009 | 292.00p | 292.00p | 290.20p | 292.00p | 131712 |
21/12/2009 | 289.00p | 291.00p | 288.10p | 291.00p | 107348 |
18/12/2009 | 290.00p | 291.75p | 286.25p | 286.25p | 164236 |
17/12/2009 | 294.00p | 294.00p | 291.00p | 292.50p | 154070 |
16/12/2009 | 298.00p | 299.75p | 293.75p | 296.50p | 133810 |
15/12/2009 | 300.25p | 301.50p | 298.00p | 300.00p | 85693 |
14/12/2009 | 299.75p | 303.00p | 298.50p | 300.50p | 104316 |
11/12/2009 | 296.00p | 299.00p | 296.00p | 298.50p | 108820 |
10/12/2009 | 292.00p | 296.00p | 291.50p | 294.25p | 95337 |
09/12/2009 | 293.25p | 295.00p | 292.00p | 293.25p | 179917 |
08/12/2009 | 294.00p | 299.00p | 292.00p | 293.75p | 148971 |
07/12/2009 | 289.00p | 301.00p | 288.00p | 295.50p | 194647 |
04/12/2009 | 288.50p | 292.00p | 286.58p | 291.00p | 140412 |
03/12/2009 | 291.50p | 292.00p | 284.25p | 285.50p | 89768 |
02/12/2009 | 287.00p | 290.00p | 283.50p | 288.50p | 70156 |
01/12/2009 | 287.00p | 291.00p | 284.50p | 290.00p | 108213 |
30/11/2009 | 287.00p | 288.25p | 283.75p | 285.50p | 160624 |
27/11/2009 | 280.75p | 285.00p | 274.00p | 284.50p | 186410 |
26/11/2009 | 286.00p | 287.65p | 281.25p | 281.25p | 109864 |
25/11/2009 | 286.00p | 288.50p | 286.00p | 288.50p | 177564 |
24/11/2009 | 290.00p | 290.00p | 286.00p | 286.75p | 107163 |
23/11/2009 | 286.00p | 297.00p | 286.00p | 291.25p | 175178 |
20/11/2009 | 287.50p | 288.00p | 286.00p | 286.00p | 116968 |
19/11/2009 | 287.50p | 290.01p | 287.50p | 287.50p | 137281 |
18/11/2009 | 291.00p | 291.00p | 288.25p | 289.50p | 140799 |
17/11/2009 | 295.00p | 295.00p | 289.25p | 289.75p | 133729 |
16/11/2009 | 292.50p | 297.50p | 292.26p | 295.00p | 188639 |
13/11/2009 | 293.00p | 294.00p | 291.00p | 293.00p | 154167 |
12/11/2009 | 294.00p | 294.75p | 292.50p | 294.50p | 63490 |
11/11/2009 | 290.00p | 295.00p | 290.00p | 295.00p | 128110 |
10/11/2009 | 289.00p | 290.00p | 287.00p | 288.75p | 58899 |
09/11/2009 | 286.75p | 288.00p | 285.50p | 286.75p | 48584 |
06/11/2009 | 285.25p | 285.75p | 282.00p | 284.75p | 80988 |
05/11/2009 | 283.25p | 284.00p | 282.00p | 284.00p | 63448 |
04/11/2009 | 281.50p | 285.00p | 281.25p | 284.50p | 94371 |
03/11/2009 | 281.00p | 283.00p | 280.50p | 280.50p | 64985 |
02/11/2009 | 280.50p | 286.00p | 280.50p | 285.50p | 113097 |
30/10/2009 | 287.00p | 287.75p | 279.50p | 279.50p | 140526 |
29/10/2009 | 279.00p | 286.50p | 279.00p | 286.00p | 244922 |
28/10/2009 | 291.00p | 291.00p | 284.25p | 284.25p | 58358 |
27/10/2009 | 290.00p | 293.00p | 288.25p | 290.25p | 181599 |
26/10/2009 | 296.00p | 296.00p | 293.00p | 293.00p | 57292 |
23/10/2009 | 294.00p | 296.00p | 290.50p | 296.00p | 72371 |
22/10/2009 | 293.25p | 293.25p | 290.00p | 291.00p | 392201 |
21/10/2009 | 295.25p | 298.50p | 293.00p | 296.75p | 139848 |
20/10/2009 | 298.00p | 299.50p | 295.75p | 295.75p | 121771 |
19/10/2009 | 298.00p | 300.00p | 298.00p | 299.25p | 149879 |
16/10/2009 | 298.00p | 301.00p | 294.50p | 297.50p | 228856 |
15/10/2009 | 305.50p | 305.50p | 299.75p | 299.75p | 142856 |
14/10/2009 | 303.00p | 306.00p | 300.50p | 306.00p | 134830 |
13/10/2009 | 302.00p | 302.00p | 298.25p | 298.25p | 71869 |
12/10/2009 | 299.00p | 303.00p | 299.00p | 301.00p | 95223 |
09/10/2009 | 294.00p | 299.00p | 294.00p | 297.25p | 106069 |
08/10/2009 | 292.00p | 294.00p | 292.00p | 293.00p | 62506 |
07/10/2009 | 290.00p | 292.00p | 286.75p | 290.25p | 59609 |
06/10/2009 | 284.50p | 288.00p | 284.50p | 288.00p | 72594 |
05/10/2009 | 282.50p | 285.00p | 282.50p | 284.50p | 70235 |
02/10/2009 | 282.25p | 283.00p | 280.25p | 280.25p | 53245 |
01/10/2009 | 284.00p | 285.50p | 283.50p | 283.50p | 27354 |
30/09/2009 | 284.50p | 286.00p | 281.75p | 281.75p | 100309 |
29/09/2009 | 285.00p | 288.50p | 283.00p | 283.00p | 103256 |
28/09/2009 | 284.75p | 284.75p | 283.75p | 283.75p | 36321 |
25/09/2009 | 280.00p | 283.00p | 280.00p | 280.75p | 165620 |
24/09/2009 | 280.00p | 281.00p | 279.00p | 279.25p | 100685 |
23/09/2009 | 283.00p | 283.00p | 282.50p | 282.50p | 94251 |
22/09/2009 | 283.50p | 285.00p | 280.50p | 284.25p | 105274 |
21/09/2009 | 283.75p | 283.75p | 281.25p | 281.25p | 87639 |
*Close Price adjusted for both dividends and splits