Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 147.50p | 147.50p | 140.63p | 144.12p | 28360 |
12/02/2010 | 144.88p | 147.50p | 140.00p | 143.75p | 37228 |
11/02/2010 | 141.88p | 144.88p | 141.88p | 142.50p | 25200 |
10/02/2010 | 143.50p | 144.82p | 139.71p | 141.88p | 8456 |
09/02/2010 | 141.88p | 147.38p | 140.00p | 143.50p | 72652 |
08/02/2010 | 144.75p | 144.88p | 141.88p | 141.88p | 47040 |
05/02/2010 | 141.25p | 142.47p | 140.00p | 141.88p | 14300 |
04/02/2010 | 143.00p | 146.09p | 140.00p | 141.25p | 1666088 |
03/02/2010 | 145.00p | 147.42p | 140.59p | 143.00p | 139084 |
02/02/2010 | 143.88p | 147.19p | 143.88p | 144.38p | 9840 |
01/02/2010 | 145.38p | 145.38p | 143.12p | 143.88p | 3032 |
29/01/2010 | 143.25p | 147.50p | 140.34p | 145.38p | 41208 |
28/01/2010 | 147.50p | 149.75p | 140.34p | 143.75p | 76620 |
27/01/2010 | 146.25p | 150.00p | 142.75p | 146.88p | 16832 |
26/01/2010 | 147.38p | 148.85p | 140.00p | 145.62p | 56252 |
25/01/2010 | 144.38p | 146.98p | 140.00p | 143.75p | 26624 |
22/01/2010 | 143.75p | 148.14p | 140.50p | 144.38p | 33580 |
21/01/2010 | 144.38p | 147.65p | 139.37p | 143.75p | 6664 |
20/01/2010 | 140.13p | 147.25p | 138.75p | 144.38p | 78280 |
19/01/2010 | 140.13p | 144.12p | 140.00p | 144.12p | 18856 |
18/01/2010 | 141.25p | 145.42p | 138.75p | 144.12p | 49080 |
15/01/2010 | 145.00p | 145.00p | 141.25p | 143.12p | 54344 |
14/01/2010 | 145.62p | 148.06p | 141.25p | 146.88p | 9604 |
13/01/2010 | 143.75p | 147.50p | 138.75p | 145.62p | 18540 |
12/01/2010 | 145.62p | 148.75p | 143.19p | 144.38p | 15256 |
11/01/2010 | 147.50p | 147.50p | 143.75p | 145.62p | 29840 |
08/01/2010 | 147.50p | 159.00p | 147.50p | 150.00p | 116048 |
07/01/2010 | 150.00p | 153.75p | 143.80p | 151.37p | 160020 |
06/01/2010 | 143.75p | 147.50p | 142.55p | 147.50p | 19496 |
05/01/2010 | 141.25p | 147.50p | 141.25p | 143.12p | 34080 |
04/01/2010 | 143.75p | 147.25p | 141.25p | 143.75p | 25900 |
31/12/2009 | 140.00p | 145.00p | 140.00p | 145.00p | 14000 |
30/12/2009 | 143.12p | 143.12p | 139.50p | 140.63p | 5044 |
29/12/2009 | 146.88p | 146.88p | 139.50p | 143.12p | 1768 |
24/12/2009 | 145.00p | 146.88p | 145.00p | 146.88p | 4000 |
23/12/2009 | 145.00p | 145.00p | 138.07p | 141.88p | 69384 |
22/12/2009 | 146.25p | 148.75p | 144.75p | 147.87p | 26640 |
21/12/2009 | 140.25p | 146.25p | 139.75p | 145.00p | 219672 |
18/12/2009 | 138.75p | 140.63p | 138.75p | 140.63p | 28000 |
17/12/2009 | 140.50p | 141.25p | 138.37p | 138.75p | 50980 |
16/12/2009 | 137.50p | 141.25p | 137.50p | 139.75p | 10004 |
15/12/2009 | 137.50p | 140.00p | 137.50p | 138.75p | 24920 |
14/12/2009 | 141.25p | 141.50p | 135.00p | 138.75p | 72508 |
11/12/2009 | 136.25p | 140.75p | 135.00p | 134.38p | 444992 |
10/12/2009 | 140.00p | 141.25p | 135.00p | 139.37p | 91600 |
09/12/2009 | 133.75p | 135.00p | 132.50p | 133.75p | 479460 |
08/12/2009 | 137.00p | 140.00p | 133.00p | 134.88p | 100580 |
07/12/2009 | 137.50p | 137.50p | 131.68p | 133.25p | 359372 |
04/12/2009 | 137.50p | 137.50p | 131.25p | 132.50p | 86248 |
03/12/2009 | 130.00p | 135.00p | 130.00p | 132.50p | 28008 |
02/12/2009 | 132.50p | 135.00p | 132.12p | 132.12p | 7040 |
01/12/2009 | 132.50p | 135.00p | 130.00p | 132.50p | 13200 |
30/11/2009 | 132.50p | 135.00p | 128.74p | 132.50p | 31160 |
27/11/2009 | 136.25p | 137.50p | 130.31p | 132.50p | 22800 |
26/11/2009 | 130.00p | 136.25p | 129.60p | 133.12p | 12896 |
25/11/2009 | 133.12p | 135.75p | 130.31p | 133.12p | 2820 |
24/11/2009 | 133.00p | 135.75p | 130.00p | 133.12p | 54856 |
23/11/2009 | 131.25p | 136.00p | 130.00p | 133.00p | 74872 |
20/11/2009 | 134.88p | 135.76p | 130.00p | 133.62p | 56196 |
19/11/2009 | 134.25p | 135.89p | 134.25p | 134.88p | 28024 |
18/11/2009 | 134.38p | 135.83p | 133.00p | 134.25p | 16668 |
17/11/2009 | 132.50p | 135.78p | 129.00p | 134.38p | 29792 |
16/11/2009 | 131.25p | 133.50p | 125.00p | 131.75p | 15060 |
13/11/2009 | 133.25p | 133.75p | 130.07p | 133.75p | 18608 |
12/11/2009 | 133.75p | 137.15p | 132.50p | 134.88p | 27880 |
11/11/2009 | 132.50p | 137.15p | 131.25p | 135.00p | 19732 |
10/11/2009 | 133.75p | 136.25p | 133.75p | 135.13p | 68664 |
09/11/2009 | 132.50p | 132.50p | 132.50p | 132.50p | 32080 |
06/11/2009 | 132.50p | 132.50p | 130.50p | 130.50p | 274996 |
05/11/2009 | 130.62p | 130.62p | 130.00p | 130.00p | 10984 |
04/11/2009 | 129.00p | 132.50p | 128.75p | 130.62p | 13856 |
03/11/2009 | 138.75p | 138.75p | 137.50p | 137.50p | 141652 |
02/11/2009 | 139.37p | 139.37p | 138.75p | 138.75p | 37752 |
30/10/2009 | 135.00p | 141.25p | 133.75p | 139.37p | 83020 |
29/10/2009 | 136.25p | 138.13p | 136.25p | 138.13p | 62680 |
28/10/2009 | 137.50p | 137.50p | 137.50p | 137.50p | 10360 |
27/10/2009 | 137.50p | 137.50p | 137.50p | 137.50p | 25756 |
26/10/2009 | 137.63p | 137.63p | 137.50p | 137.50p | 10400 |
23/10/2009 | 125.00p | 137.63p | 125.00p | 137.63p | 17584 |
22/10/2009 | 141.25p | 141.25p | 140.88p | 140.88p | 58184 |
21/10/2009 | 138.75p | 145.00p | 138.75p | 141.88p | 140304 |
20/10/2009 | 141.25p | 143.75p | 139.37p | 139.37p | 143328 |
19/10/2009 | 137.50p | 140.00p | 135.00p | 137.50p | 81128 |
16/10/2009 | 137.50p | 137.50p | 133.75p | 133.75p | 45512 |
15/10/2009 | 140.00p | 140.00p | 132.50p | 133.75p | 105884 |
14/10/2009 | 141.25p | 141.25p | 133.75p | 134.38p | 43596 |
13/10/2009 | 138.75p | 140.00p | 136.25p | 136.25p | 70028 |
12/10/2009 | 132.50p | 139.25p | 132.50p | 136.25p | 97968 |
09/10/2009 | 123.75p | 132.50p | 123.75p | 129.00p | 68064 |
08/10/2009 | 119.38p | 121.25p | 119.38p | 121.25p | 10564 |
07/10/2009 | 120.62p | 120.62p | 119.38p | 119.38p | 23132 |
06/10/2009 | 117.50p | 120.62p | 117.50p | 120.62p | 31292 |
05/10/2009 | 118.12p | 118.12p | 116.25p | 116.25p | 10712 |
02/10/2009 | 115.00p | 120.00p | 115.00p | 118.12p | 38500 |
01/10/2009 | 120.00p | 121.25p | 119.38p | 119.38p | 29500 |
30/09/2009 | 117.50p | 120.00p | 116.25p | 116.88p | 44692 |
29/09/2009 | 110.00p | 118.75p | 110.00p | 115.63p | 894632 |
28/09/2009 | 110.00p | 110.00p | 108.75p | 110.00p | 275956 |
25/09/2009 | 110.00p | 110.00p | 109.38p | 109.38p | 106408 |
24/09/2009 | 106.25p | 106.88p | 106.25p | 106.88p | 71696 |
23/09/2009 | 110.00p | 110.00p | 107.50p | 107.50p | 3844 |
22/09/2009 | 108.75p | 108.75p | 107.50p | 108.12p | 332604 |
21/09/2009 | 108.75p | 108.75p | 106.88p | 106.88p | 59576 |
*Close Price adjusted for both dividends and splits