Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2010 | 140.20p | 140.60p | 138.52p | 139.60p | 224470 |
10/02/2010 | 139.60p | 140.30p | 137.94p | 139.70p | 325030 |
09/02/2010 | 137.60p | 139.70p | 137.50p | 139.10p | 191065 |
08/02/2010 | 139.40p | 141.00p | 138.00p | 139.10p | 154045 |
05/02/2010 | 138.80p | 141.40p | 137.80p | 139.00p | 399240 |
04/02/2010 | 140.40p | 142.20p | 138.90p | 138.90p | 325860 |
03/02/2010 | 141.70p | 142.10p | 140.10p | 140.80p | 207220 |
02/02/2010 | 140.50p | 141.80p | 139.00p | 141.80p | 264115 |
01/02/2010 | 137.70p | 140.40p | 137.70p | 140.30p | 111070 |
29/01/2010 | 138.70p | 140.40p | 138.30p | 138.30p | 216900 |
28/01/2010 | 139.70p | 140.50p | 137.90p | 138.60p | 176185 |
27/01/2010 | 137.20p | 139.10p | 136.00p | 138.20p | 275050 |
26/01/2010 | 136.80p | 140.00p | 136.60p | 140.00p | 176585 |
25/01/2010 | 138.10p | 140.20p | 137.80p | 138.40p | 371510 |
22/01/2010 | 139.80p | 141.40p | 139.40p | 140.40p | 195760 |
21/01/2010 | 142.00p | 143.20p | 140.00p | 140.00p | 221710 |
20/01/2010 | 141.80p | 143.40p | 141.80p | 142.80p | 178330 |
19/01/2010 | 141.80p | 143.20p | 140.80p | 143.20p | 306110 |
18/01/2010 | 143.00p | 143.58p | 141.90p | 143.40p | 108910 |
15/01/2010 | 143.90p | 143.90p | 141.90p | 142.70p | 167965 |
14/01/2010 | 142.20p | 143.98p | 142.10p | 142.10p | 81205 |
13/01/2010 | 144.20p | 144.20p | 142.20p | 143.20p | 183695 |
12/01/2010 | 145.00p | 146.00p | 143.20p | 145.40p | 338730 |
11/01/2010 | 146.20p | 147.40p | 145.10p | 145.10p | 370775 |
08/01/2010 | 142.60p | 146.00p | 142.60p | 146.00p | 403240 |
07/01/2010 | 141.30p | 142.60p | 140.20p | 142.60p | 319815 |
06/01/2010 | 140.80p | 140.80p | 139.20p | 140.80p | 121545 |
05/01/2010 | 139.10p | 140.80p | 139.00p | 140.80p | 96700 |
04/01/2010 | 140.80p | 140.80p | 139.20p | 140.80p | 145935 |
31/12/2009 | 141.00p | 141.00p | 139.40p | 139.40p | 43350 |
30/12/2009 | 141.10p | 141.40p | 139.20p | 141.00p | 134480 |
29/12/2009 | 139.60p | 141.20p | 138.70p | 141.10p | 146355 |
24/12/2009 | 138.00p | 139.50p | 137.21p | 139.50p | 93640 |
23/12/2009 | 136.60p | 138.90p | 135.20p | 138.80p | 334305 |
22/12/2009 | 133.40p | 136.60p | 133.40p | 136.60p | 679360 |
21/12/2009 | 134.50p | 135.40p | 133.10p | 133.60p | 347340 |
18/12/2009 | 135.80p | 137.90p | 132.50p | 132.50p | 550775 |
17/12/2009 | 135.40p | 138.00p | 135.40p | 136.20p | 441595 |
16/12/2009 | 136.50p | 137.60p | 135.06p | 137.60p | 416430 |
15/12/2009 | 134.90p | 136.80p | 134.90p | 134.90p | 243260 |
14/12/2009 | 135.10p | 136.60p | 134.40p | 134.80p | 302880 |
11/12/2009 | 133.00p | 135.30p | 132.11p | 133.60p | 343470 |
10/12/2009 | 132.10p | 133.60p | 131.70p | 131.90p | 212365 |
09/12/2009 | 131.90p | 132.60p | 131.50p | 131.60p | 118965 |
08/12/2009 | 133.00p | 135.10p | 132.40p | 132.40p | 307495 |
07/12/2009 | 133.40p | 135.10p | 133.10p | 134.90p | 223690 |
04/12/2009 | 132.30p | 135.20p | 131.00p | 135.20p | 102810 |
03/12/2009 | 134.40p | 134.60p | 132.30p | 132.30p | 187865 |
02/12/2009 | 132.60p | 134.48p | 132.48p | 132.80p | 231175 |
01/12/2009 | 131.80p | 134.60p | 131.80p | 134.30p | 1079635 |
30/11/2009 | 132.20p | 133.40p | 131.40p | 131.40p | 221515 |
27/11/2009 | 128.40p | 133.50p | 128.00p | 133.50p | 365810 |
26/11/2009 | 131.80p | 132.00p | 129.60p | 129.60p | 348190 |
25/11/2009 | 131.40p | 132.90p | 130.40p | 132.60p | 205615 |
24/11/2009 | 131.10p | 132.60p | 129.00p | 131.20p | 421060 |
23/11/2009 | 129.60p | 131.20p | 129.60p | 131.00p | 280485 |
20/11/2009 | 128.60p | 131.30p | 128.30p | 128.30p | 227570 |
19/11/2009 | 129.60p | 131.20p | 128.40p | 128.40p | 251295 |
18/11/2009 | 129.90p | 131.40p | 129.10p | 129.10p | 272895 |
17/11/2009 | 131.60p | 132.10p | 129.80p | 129.80p | 341905 |
16/11/2009 | 129.70p | 132.20p | 129.70p | 132.20p | 221325 |
13/11/2009 | 128.80p | 130.60p | 128.64p | 130.60p | 112640 |
12/11/2009 | 129.00p | 131.60p | 128.72p | 129.80p | 228855 |
11/11/2009 | 128.60p | 130.80p | 128.60p | 129.70p | 301175 |
10/11/2009 | 129.50p | 130.40p | 128.40p | 128.40p | 410025 |
09/11/2009 | 128.10p | 129.20p | 126.90p | 127.90p | 336495 |
06/11/2009 | 127.50p | 128.00p | 126.40p | 127.00p | 161495 |
05/11/2009 | 127.00p | 127.50p | 125.90p | 127.40p | 454760 |
04/11/2009 | 127.50p | 128.80p | 126.00p | 128.80p | 413045 |
03/11/2009 | 125.10p | 126.90p | 123.40p | 126.20p | 251610 |
02/11/2009 | 126.00p | 127.10p | 125.00p | 127.10p | 339005 |
30/10/2009 | 129.10p | 129.10p | 124.90p | 125.00p | 219550 |
29/10/2009 | 126.10p | 129.10p | 126.10p | 128.60p | 218455 |
28/10/2009 | 127.70p | 130.10p | 126.90p | 128.80p | 203430 |
27/10/2009 | 129.40p | 130.30p | 127.40p | 129.00p | 280460 |
26/10/2009 | 132.00p | 132.40p | 129.50p | 129.50p | 148570 |
23/10/2009 | 130.80p | 132.90p | 129.30p | 130.40p | 297245 |
22/10/2009 | 129.90p | 131.90p | 128.00p | 128.00p | 356045 |
21/10/2009 | 131.50p | 132.30p | 130.40p | 130.50p | 232535 |
20/10/2009 | 132.10p | 134.00p | 131.20p | 131.20p | 113555 |
19/10/2009 | 133.20p | 133.90p | 132.40p | 133.90p | 161990 |
16/10/2009 | 133.90p | 135.00p | 131.20p | 131.20p | 235890 |
15/10/2009 | 136.70p | 137.40p | 132.40p | 132.40p | 790360 |
14/10/2009 | 135.90p | 138.00p | 134.70p | 138.00p | 247120 |
13/10/2009 | 136.10p | 136.60p | 133.60p | 133.60p | 511975 |
12/10/2009 | 134.40p | 136.40p | 134.40p | 135.40p | 407010 |
09/10/2009 | 134.30p | 134.40p | 132.40p | 133.60p | 162410 |
08/10/2009 | 133.80p | 134.40p | 132.70p | 134.40p | 333120 |
07/10/2009 | 131.20p | 133.40p | 129.80p | 132.10p | 238020 |
06/10/2009 | 128.90p | 131.20p | 128.10p | 131.20p | 126460 |
05/10/2009 | 126.50p | 129.20p | 126.50p | 127.60p | 207035 |
02/10/2009 | 127.90p | 129.00p | 126.80p | 126.80p | 396625 |
01/10/2009 | 132.00p | 132.60p | 129.30p | 129.30p | 426825 |
30/09/2009 | 133.60p | 135.60p | 130.60p | 130.60p | 432945 |
29/09/2009 | 134.00p | 134.80p | 131.10p | 134.60p | 251495 |
28/09/2009 | 131.30p | 134.10p | 130.90p | 134.10p | 217050 |
25/09/2009 | 133.00p | 133.50p | 131.00p | 131.90p | 154325 |
24/09/2009 | 134.00p | 134.00p | 130.40p | 130.40p | 240715 |
23/09/2009 | 134.10p | 136.50p | 133.00p | 133.00p | 170915 |
22/09/2009 | 134.90p | 136.40p | 133.10p | 136.00p | 180910 |
21/09/2009 | 133.90p | 135.90p | 133.10p | 133.60p | 148800 |
*Close Price adjusted for both dividends and splits