Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2010 | 129.25p | 129.50p | 128.25p | 129.25p | 8478 |
18/02/2010 | 128.75p | 129.45p | 127.50p | 129.25p | 7328 |
17/02/2010 | 127.25p | 129.00p | 127.25p | 128.50p | 91003 |
16/02/2010 | 127.25p | 127.50p | 126.00p | 127.25p | 17776 |
15/02/2010 | 127.25p | 127.25p | 126.00p | 127.25p | 0 |
12/02/2010 | 127.00p | 127.30p | 126.00p | 127.25p | 31580 |
11/02/2010 | 127.00p | 127.25p | 125.00p | 127.00p | 2324 |
10/02/2010 | 126.75p | 129.00p | 126.00p | 127.00p | 16763 |
09/02/2010 | 126.75p | 127.25p | 125.00p | 126.75p | 46219 |
08/02/2010 | 126.50p | 127.50p | 126.00p | 126.75p | 10491 |
05/02/2010 | 126.50p | 126.80p | 125.50p | 126.50p | 10000 |
04/02/2010 | 126.25p | 126.80p | 125.50p | 126.50p | 41513 |
03/02/2010 | 126.75p | 127.00p | 125.00p | 126.25p | 10000 |
02/02/2010 | 126.75p | 127.35p | 126.00p | 126.75p | 17279 |
01/02/2010 | 126.75p | 127.00p | 125.50p | 126.75p | 7824 |
29/01/2010 | 126.75p | 127.00p | 125.50p | 126.75p | 0 |
28/01/2010 | 126.75p | 127.00p | 126.00p | 126.75p | 3907 |
27/01/2010 | 126.75p | 127.50p | 125.00p | 126.75p | 5514 |
26/01/2010 | 126.75p | 127.50p | 126.00p | 126.75p | 14836 |
25/01/2010 | 127.00p | 127.50p | 126.25p | 127.00p | 11504 |
22/01/2010 | 127.25p | 127.50p | 126.25p | 127.00p | 29243 |
21/01/2010 | 127.25p | 127.50p | 126.25p | 127.25p | 11124 |
20/01/2010 | 127.50p | 128.00p | 126.25p | 127.25p | 261597 |
19/01/2010 | 127.00p | 127.80p | 126.20p | 127.00p | 6850 |
18/01/2010 | 127.00p | 128.50p | 126.00p | 127.00p | 5819 |
15/01/2010 | 127.50p | 127.50p | 126.00p | 127.00p | 4413 |
14/01/2010 | 127.50p | 127.50p | 126.30p | 127.50p | 13596 |
13/01/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
12/01/2010 | 127.50p | 128.80p | 126.50p | 127.50p | 2810 |
11/01/2010 | 127.50p | 129.00p | 127.50p | 127.50p | 619 |
08/01/2010 | 127.50p | 129.00p | 126.50p | 127.50p | 1514 |
07/01/2010 | 126.75p | 126.75p | 125.50p | 126.75p | 2631 |
06/01/2010 | 126.75p | 126.75p | 125.50p | 126.75p | 5554 |
05/01/2010 | 126.75p | 127.80p | 125.50p | 126.75p | 3733 |
04/01/2010 | 126.00p | 127.00p | 125.50p | 126.75p | 12239 |
31/12/2009 | 124.00p | 128.00p | 124.00p | 126.00p | 21259 |
30/12/2009 | 122.00p | 124.50p | 122.00p | 123.50p | 21194 |
29/12/2009 | 121.00p | 123.00p | 121.00p | 122.00p | 1218 |
24/12/2009 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
23/12/2009 | 121.00p | 121.50p | 120.25p | 121.00p | 0 |
22/12/2009 | 121.00p | 121.50p | 120.25p | 121.00p | 10900 |
21/12/2009 | 121.00p | 121.50p | 120.25p | 121.00p | 4000 |
18/12/2009 | 121.00p | 122.25p | 120.50p | 121.00p | 5000 |
17/12/2009 | 121.00p | 122.50p | 120.50p | 121.00p | 17000 |
16/12/2009 | 121.00p | 122.50p | 120.50p | 121.00p | 10000 |
15/12/2009 | 121.00p | 121.00p | 120.00p | 121.00p | 17248 |
14/12/2009 | 121.00p | 122.50p | 120.75p | 121.00p | 3839 |
11/12/2009 | 121.00p | 122.50p | 120.75p | 121.00p | 0 |
10/12/2009 | 121.00p | 122.50p | 120.75p | 121.00p | 246 |
09/12/2009 | 121.00p | 122.50p | 120.50p | 121.00p | 3644 |
08/12/2009 | 121.25p | 123.50p | 121.25p | 121.25p | 515 |
07/12/2009 | 121.00p | 121.25p | 120.00p | 121.25p | 37444 |
04/12/2009 | 121.00p | 121.00p | 120.00p | 121.00p | 2506 |
03/12/2009 | 121.00p | 121.50p | 120.25p | 121.00p | 5540 |
02/12/2009 | 120.50p | 121.50p | 120.25p | 121.00p | 112095 |
01/12/2009 | 120.50p | 120.50p | 118.50p | 120.50p | 7000 |
30/11/2009 | 120.50p | 120.50p | 118.50p | 120.50p | 0 |
27/11/2009 | 120.50p | 122.50p | 120.00p | 120.50p | 28042 |
26/11/2009 | 121.00p | 121.00p | 120.00p | 121.00p | 25000 |
25/11/2009 | 121.00p | 121.30p | 119.50p | 121.00p | 10714 |
24/11/2009 | 121.00p | 121.00p | 119.50p | 121.00p | 23575 |
23/11/2009 | 120.00p | 121.00p | 119.00p | 121.00p | 54407 |
20/11/2009 | 120.00p | 120.00p | 119.00p | 120.00p | 737 |
19/11/2009 | 120.00p | 120.00p | 118.50p | 120.00p | 54738 |
18/11/2009 | 120.00p | 120.00p | 118.50p | 120.00p | 2620 |
17/11/2009 | 120.00p | 120.00p | 119.00p | 120.00p | 6500 |
16/11/2009 | 120.00p | 121.00p | 119.00p | 120.00p | 7814 |
13/11/2009 | 120.25p | 120.25p | 119.00p | 120.00p | 4874 |
12/11/2009 | 120.25p | 120.25p | 119.00p | 120.25p | 2000 |
11/11/2009 | 121.00p | 121.00p | 119.00p | 120.25p | 9417 |
10/11/2009 | 121.00p | 121.00p | 120.50p | 121.00p | 2245 |
09/11/2009 | 120.75p | 120.75p | 120.50p | 120.75p | 19900 |
06/11/2009 | 121.00p | 121.00p | 120.50p | 121.00p | 60101 |
05/11/2009 | 121.25p | 121.25p | 120.50p | 120.50p | 25107 |
04/11/2009 | 121.50p | 122.50p | 121.50p | 121.50p | 33810 |
03/11/2009 | 121.75p | 122.50p | 121.50p | 121.50p | 10817 |
02/11/2009 | 121.75p | 122.50p | 121.50p | 121.75p | 5175 |
30/10/2009 | 121.75p | 122.50p | 121.50p | 121.75p | 3042 |
29/10/2009 | 123.25p | 123.25p | 121.50p | 121.75p | 8280 |
28/10/2009 | 124.75p | 124.75p | 123.50p | 124.50p | 0 |
27/10/2009 | 126.25p | 126.50p | 124.00p | 125.00p | 10539 |
26/10/2009 | 127.00p | 127.00p | 125.00p | 126.25p | 7937 |
23/10/2009 | 127.50p | 127.50p | 126.50p | 127.00p | 6829 |
22/10/2009 | 128.00p | 128.00p | 126.50p | 127.50p | 2500 |
21/10/2009 | 128.75p | 128.75p | 127.50p | 128.50p | 2980 |
20/10/2009 | 129.00p | 129.00p | 127.50p | 129.00p | 0 |
19/10/2009 | 129.00p | 129.00p | 127.50p | 129.00p | 15261 |
16/10/2009 | 129.00p | 129.00p | 127.50p | 129.00p | 0 |
15/10/2009 | 129.25p | 129.25p | 127.50p | 129.00p | 3615 |
14/10/2009 | 129.25p | 129.25p | 127.50p | 129.25p | 10185 |
13/10/2009 | 129.25p | 129.25p | 127.50p | 129.25p | 2300 |
12/10/2009 | 129.00p | 129.25p | 127.50p | 129.25p | 7147 |
09/10/2009 | 129.00p | 129.00p | 127.50p | 129.00p | 11948 |
08/10/2009 | 129.25p | 129.25p | 127.50p | 129.25p | 1720 |
07/10/2009 | 129.25p | 130.50p | 129.00p | 129.25p | 0 |
06/10/2009 | 129.75p | 130.50p | 129.00p | 129.25p | 0 |
05/10/2009 | 129.75p | 130.50p | 129.50p | 129.75p | 2500 |
02/10/2009 | 131.75p | 131.75p | 129.50p | 130.00p | 82460 |
01/10/2009 | 132.25p | 132.25p | 130.50p | 132.25p | 2000 |
30/09/2009 | 131.75p | 134.00p | 131.75p | 132.00p | 3704 |
29/09/2009 | 130.75p | 131.75p | 130.50p | 131.75p | 6359 |
28/09/2009 | 130.50p | 130.50p | 128.50p | 130.50p | 5761 |
25/09/2009 | 130.50p | 130.50p | 128.50p | 130.50p | 17541 |
24/09/2009 | 130.00p | 130.50p | 128.50p | 130.50p | 6250 |
23/09/2009 | 129.50p | 130.00p | 128.50p | 130.00p | 2375 |
22/09/2009 | 129.50p | 129.50p | 127.50p | 129.50p | 1000 |
21/09/2009 | 129.25p | 129.50p | 128.50p | 129.50p | 750 |
*Close Price adjusted for both dividends and splits