Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2010 | 211.25p | 211.25p | 200.00p | 205.00p | 414345 |
04/02/2010 | 208.50p | 208.77p | 206.50p | 208.50p | 17110 |
03/02/2010 | 209.75p | 210.00p | 200.00p | 200.00p | 65266 |
02/02/2010 | 209.50p | 209.50p | 200.25p | 200.25p | 7362 |
01/02/2010 | 203.00p | 208.29p | 201.00p | 201.00p | 14202 |
29/01/2010 | 204.75p | 204.75p | 200.00p | 200.00p | 33092 |
28/01/2010 | 203.00p | 208.89p | 200.00p | 200.00p | 23998 |
27/01/2010 | 205.00p | 211.50p | 202.00p | 202.00p | 16957 |
26/01/2010 | 205.00p | 211.50p | 202.50p | 202.50p | 19840 |
25/01/2010 | 215.00p | 215.00p | 205.00p | 205.25p | 19048 |
22/01/2010 | 217.50p | 219.25p | 207.25p | 207.25p | 114000 |
21/01/2010 | 220.00p | 222.00p | 215.00p | 219.00p | 14665 |
20/01/2010 | 219.00p | 220.03p | 215.25p | 216.50p | 13575 |
19/01/2010 | 217.00p | 219.50p | 215.00p | 215.00p | 63218 |
18/01/2010 | 214.00p | 219.00p | 209.00p | 210.50p | 21817 |
15/01/2010 | 210.00p | 218.00p | 208.21p | 214.75p | 68291 |
14/01/2010 | 203.00p | 208.50p | 203.00p | 203.00p | 257037 |
13/01/2010 | 201.50p | 201.75p | 200.50p | 200.50p | 500 |
12/01/2010 | 205.00p | 205.00p | 198.00p | 201.50p | 24144 |
11/01/2010 | 198.00p | 203.95p | 198.00p | 200.00p | 36311 |
08/01/2010 | 202.25p | 205.00p | 198.00p | 198.00p | 3820 |
07/01/2010 | 205.00p | 205.00p | 201.50p | 203.25p | 3305 |
06/01/2010 | 205.00p | 205.00p | 200.00p | 201.50p | 17550 |
05/01/2010 | 201.00p | 205.00p | 198.00p | 198.00p | 15040 |
04/01/2010 | 201.00p | 201.52p | 201.00p | 201.00p | 3604 |
31/12/2009 | 200.00p | 204.25p | 200.00p | 204.25p | 0 |
30/12/2009 | 198.00p | 206.50p | 198.00p | 200.00p | 9053 |
29/12/2009 | 198.00p | 203.95p | 198.00p | 201.50p | 2355 |
24/12/2009 | 201.50p | 201.50p | 201.40p | 201.50p | 5000 |
23/12/2009 | 198.00p | 201.50p | 198.00p | 201.50p | 25 |
22/12/2009 | 198.00p | 203.95p | 198.00p | 202.75p | 1643 |
21/12/2009 | 198.00p | 203.25p | 198.00p | 198.25p | 6526 |
18/12/2009 | 198.00p | 200.25p | 198.00p | 200.25p | 9718 |
17/12/2009 | 200.00p | 203.75p | 198.00p | 198.00p | 128840 |
16/12/2009 | 205.00p | 205.00p | 198.17p | 201.00p | 145629 |
15/12/2009 | 198.50p | 205.00p | 198.00p | 205.00p | 65021 |
14/12/2009 | 200.00p | 202.87p | 197.41p | 198.00p | 12189 |
11/12/2009 | 200.00p | 207.34p | 200.00p | 201.00p | 6097 |
10/12/2009 | 198.00p | 205.00p | 195.00p | 201.50p | 777674 |
09/12/2009 | 195.50p | 199.00p | 190.60p | 199.00p | 18565 |
08/12/2009 | 195.50p | 195.50p | 191.00p | 195.50p | 10199 |
07/12/2009 | 190.00p | 195.50p | 188.79p | 195.50p | 67097 |
04/12/2009 | 190.00p | 194.50p | 188.08p | 191.25p | 19654 |
03/12/2009 | 195.50p | 195.50p | 190.00p | 190.00p | 34472 |
02/12/2009 | 195.50p | 197.71p | 191.00p | 192.50p | 20834 |
01/12/2009 | 195.50p | 195.50p | 190.00p | 195.00p | 9765 |
30/11/2009 | 190.00p | 195.50p | 190.00p | 195.50p | 54770 |
27/11/2009 | 186.00p | 195.50p | 185.25p | 191.75p | 589978 |
26/11/2009 | 180.00p | 186.00p | 180.00p | 183.00p | 64630 |
25/11/2009 | 198.00p | 198.00p | 180.00p | 181.50p | 57978 |
24/11/2009 | 191.75p | 200.00p | 191.51p | 195.00p | 216764 |
23/11/2009 | 180.25p | 190.00p | 180.25p | 187.50p | 41811 |
20/11/2009 | 186.75p | 186.75p | 181.00p | 184.25p | 8005 |
19/11/2009 | 183.50p | 187.01p | 180.00p | 186.75p | 5187 |
18/11/2009 | 184.50p | 188.25p | 180.00p | 186.75p | 126989 |
17/11/2009 | 188.00p | 190.67p | 177.00p | 179.00p | 36112 |
16/11/2009 | 188.00p | 191.34p | 185.00p | 188.00p | 13087 |
13/11/2009 | 190.00p | 191.69p | 188.00p | 190.00p | 7988 |
12/11/2009 | 191.00p | 197.23p | 190.00p | 190.00p | 7886 |
11/11/2009 | 193.75p | 198.85p | 191.00p | 192.00p | 15508 |
10/11/2009 | 193.75p | 200.00p | 193.75p | 194.00p | 116820 |
09/11/2009 | 193.75p | 200.00p | 193.75p | 195.00p | 397208 |
06/11/2009 | 195.00p | 200.00p | 195.00p | 197.50p | 254225 |
05/11/2009 | 197.75p | 197.75p | 195.00p | 195.00p | 13005 |
04/11/2009 | 202.00p | 202.00p | 195.25p | 197.50p | 99355 |
03/11/2009 | 197.00p | 204.00p | 197.00p | 204.00p | 27604 |
02/11/2009 | 200.50p | 200.50p | 200.50p | 200.50p | 2800 |
30/10/2009 | 197.00p | 201.25p | 196.00p | 200.50p | 46500 |
29/10/2009 | 204.00p | 206.00p | 197.00p | 197.00p | 11845 |
28/10/2009 | 196.00p | 204.00p | 195.00p | 204.00p | 6545 |
27/10/2009 | 196.25p | 199.50p | 196.25p | 199.50p | 14006 |
26/10/2009 | 201.00p | 203.00p | 196.00p | 199.50p | 7203 |
23/10/2009 | 202.00p | 205.25p | 201.75p | 203.00p | 13092 |
22/10/2009 | 197.50p | 199.00p | 195.00p | 198.50p | 8634 |
21/10/2009 | 197.00p | 205.00p | 197.00p | 205.00p | 44025 |
20/10/2009 | 197.00p | 197.00p | 196.00p | 196.00p | 5187 |
19/10/2009 | 205.00p | 205.00p | 196.00p | 199.00p | 5870 |
16/10/2009 | 202.00p | 202.50p | 202.00p | 202.50p | 52016 |
15/10/2009 | 204.00p | 204.00p | 204.00p | 202.00p | 9897 |
14/10/2009 | 204.00p | 204.00p | 203.25p | 203.25p | 31437 |
13/10/2009 | 203.00p | 207.00p | 203.00p | 207.00p | 351 |
12/10/2009 | 203.00p | 203.00p | 203.00p | 203.00p | 1421 |
09/10/2009 | 205.00p | 205.00p | 201.00p | 201.00p | 3400 |
08/10/2009 | 200.00p | 205.00p | 200.00p | 205.00p | 12772 |
07/10/2009 | 205.00p | 205.00p | 202.00p | 202.00p | 9495 |
06/10/2009 | 202.00p | 205.00p | 201.00p | 205.00p | 31435 |
05/10/2009 | 202.00p | 202.00p | 200.50p | 200.50p | 4182 |
02/10/2009 | 195.00p | 199.50p | 195.00p | 199.50p | 11218 |
01/10/2009 | 197.00p | 201.50p | 197.00p | 201.50p | 200 |
30/09/2009 | 203.00p | 206.00p | 197.00p | 200.50p | 409317 |
29/09/2009 | 205.50p | 207.00p | 205.50p | 207.00p | 889 |
28/09/2009 | 203.00p | 206.00p | 200.00p | 203.50p | 28029 |
25/09/2009 | 205.00p | 205.00p | 204.00p | 204.00p | 20177 |
24/09/2009 | 204.50p | 204.50p | 201.75p | 201.75p | 30612 |
23/09/2009 | 204.00p | 204.50p | 204.00p | 204.50p | 5918 |
22/09/2009 | 204.00p | 204.00p | 198.00p | 204.00p | 148327 |
21/09/2009 | 209.00p | 209.00p | 200.50p | 200.50p | 48190 |
*Close Price adjusted for both dividends and splits