Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2010 | 238.20p | 240.00p | 236.70p | 237.40p | 4688067 |
08/11/2010 | 241.60p | 242.90p | 238.40p | 239.30p | 2681262 |
05/11/2010 | 241.40p | 242.20p | 237.40p | 240.70p | 7291294 |
04/11/2010 | 239.70p | 240.40p | 238.60p | 240.20p | 6066727 |
03/11/2010 | 240.00p | 240.00p | 235.70p | 236.90p | 3590867 |
02/11/2010 | 235.00p | 239.40p | 235.00p | 238.90p | 3881776 |
01/11/2010 | 240.70p | 240.70p | 235.60p | 235.70p | 3471144 |
29/10/2010 | 237.70p | 239.60p | 236.50p | 237.80p | 8975795 |
28/10/2010 | 238.00p | 241.80p | 237.90p | 238.90p | 5502735 |
27/10/2010 | 243.50p | 244.10p | 237.10p | 237.10p | 10143549 |
26/10/2010 | 246.90p | 247.30p | 244.00p | 245.50p | 5066293 |
25/10/2010 | 249.70p | 250.20p | 246.50p | 247.30p | 5841303 |
22/10/2010 | 247.10p | 250.40p | 246.10p | 248.50p | 16909440 |
21/10/2010 | 241.90p | 248.10p | 241.50p | 246.80p | 14372268 |
20/10/2010 | 240.30p | 241.90p | 239.00p | 241.90p | 8342792 |
19/10/2010 | 241.70p | 242.10p | 239.40p | 240.30p | 10044425 |
18/10/2010 | 238.10p | 241.10p | 236.52p | 241.10p | 5872048 |
15/10/2010 | 240.30p | 242.30p | 237.80p | 239.60p | 7898871 |
14/10/2010 | 239.30p | 240.02p | 237.30p | 239.50p | 10600385 |
13/10/2010 | 232.80p | 239.00p | 231.90p | 238.30p | 6895497 |
12/10/2010 | 232.10p | 232.80p | 229.40p | 231.70p | 7777638 |
11/10/2010 | 232.20p | 233.90p | 231.10p | 233.20p | 5237965 |
08/10/2010 | 232.40p | 232.63p | 228.50p | 230.20p | 8414379 |
07/10/2010 | 230.30p | 233.50p | 228.70p | 232.30p | 6432382 |
06/10/2010 | 229.40p | 230.40p | 226.30p | 229.40p | 6545752 |
05/10/2010 | 233.80p | 234.30p | 228.80p | 230.50p | 10995331 |
04/10/2010 | 233.70p | 234.00p | 230.20p | 232.90p | 3676120 |
01/10/2010 | 235.40p | 236.00p | 233.00p | 233.90p | 5425154 |
30/09/2010 | 232.80p | 237.80p | 231.50p | 234.20p | 9353791 |
29/09/2010 | 233.00p | 234.90p | 229.90p | 233.90p | 5517459 |
28/09/2010 | 232.10p | 233.80p | 228.64p | 233.80p | 6683622 |
27/09/2010 | 232.90p | 234.10p | 230.30p | 232.50p | 5589719 |
24/09/2010 | 224.20p | 232.00p | 224.20p | 231.30p | 6044149 |
23/09/2010 | 230.50p | 230.50p | 221.97p | 224.90p | 7670671 |
22/09/2010 | 230.30p | 230.60p | 226.30p | 229.30p | 6213320 |
21/09/2010 | 228.50p | 231.26p | 227.60p | 229.60p | 4529293 |
20/09/2010 | 225.80p | 229.20p | 225.10p | 229.20p | 5640669 |
17/09/2010 | 221.90p | 225.40p | 220.30p | 224.60p | 12903516 |
16/09/2010 | 220.40p | 228.40p | 218.70p | 219.80p | 13044386 |
15/09/2010 | 211.30p | 220.58p | 211.20p | 218.90p | 11757292 |
14/09/2010 | 213.90p | 214.60p | 210.20p | 211.70p | 4735395 |
13/09/2010 | 212.10p | 214.46p | 210.80p | 213.30p | 5760459 |
10/09/2010 | 211.70p | 214.42p | 210.40p | 211.10p | 5874571 |
09/09/2010 | 211.00p | 215.30p | 211.00p | 213.30p | 6185638 |
08/09/2010 | 212.90p | 215.50p | 210.50p | 214.90p | 4819557 |
07/09/2010 | 216.90p | 218.30p | 211.36p | 213.90p | 6888447 |
06/09/2010 | 217.70p | 218.40p | 215.60p | 217.90p | 2710364 |
03/09/2010 | 217.20p | 217.20p | 214.10p | 215.50p | 3947978 |
02/09/2010 | 212.20p | 216.00p | 211.40p | 215.70p | 6802780 |
01/09/2010 | 205.60p | 212.60p | 204.80p | 212.40p | 4737371 |
31/08/2010 | 202.00p | 205.30p | 201.20p | 204.50p | 7077805 |
27/08/2010 | 201.70p | 205.70p | 199.90p | 205.30p | 5528590 |
26/08/2010 | 199.80p | 203.50p | 197.80p | 202.80p | 8335184 |
25/08/2010 | 200.40p | 202.20p | 196.70p | 198.50p | 6677244 |
24/08/2010 | 202.40p | 203.30p | 199.40p | 201.10p | 3678875 |
23/08/2010 | 202.60p | 206.10p | 202.40p | 204.30p | 2851086 |
20/08/2010 | 205.50p | 207.60p | 201.90p | 202.00p | 5633932 |
19/08/2010 | 207.20p | 210.28p | 204.70p | 206.50p | 5398859 |
18/08/2010 | 205.70p | 207.10p | 204.10p | 206.60p | 6511160 |
17/08/2010 | 205.10p | 208.40p | 205.10p | 206.60p | 5945665 |
16/08/2010 | 204.70p | 206.10p | 202.40p | 204.90p | 4598787 |
13/08/2010 | 208.20p | 209.10p | 203.40p | 203.70p | 6120439 |
12/08/2010 | 203.60p | 208.72p | 203.30p | 207.10p | 10963273 |
11/08/2010 | 210.70p | 211.50p | 204.10p | 204.50p | 6970373 |
10/08/2010 | 215.30p | 215.30p | 210.50p | 211.60p | 3749050 |
09/08/2010 | 214.90p | 215.50p | 213.00p | 214.60p | 3545364 |
06/08/2010 | 215.60p | 216.60p | 211.10p | 212.10p | 7357907 |
05/08/2010 | 217.20p | 217.80p | 213.90p | 214.00p | 8371151 |
04/08/2010 | 223.10p | 223.10p | 215.70p | 216.30p | 7594847 |
03/08/2010 | 222.30p | 223.80p | 219.80p | 223.80p | 5128142 |
02/08/2010 | 215.70p | 222.40p | 215.70p | 221.80p | 3714717 |
30/07/2010 | 218.70p | 219.50p | 215.30p | 215.30p | 7697665 |
29/07/2010 | 220.50p | 223.50p | 218.50p | 218.70p | 5205470 |
28/07/2010 | 222.70p | 223.00p | 220.10p | 221.00p | 5998293 |
27/07/2010 | 222.20p | 223.00p | 220.80p | 221.50p | 7638112 |
26/07/2010 | 222.40p | 222.40p | 218.50p | 221.80p | 7795412 |
23/07/2010 | 222.20p | 226.60p | 219.60p | 220.20p | 11819102 |
22/07/2010 | 219.40p | 225.50p | 215.00p | 225.30p | 10800447 |
21/07/2010 | 218.60p | 224.00p | 218.60p | 223.50p | 8120132 |
20/07/2010 | 219.00p | 220.80p | 215.90p | 217.00p | 6121722 |
19/07/2010 | 218.90p | 222.20p | 217.70p | 218.70p | 3171585 |
16/07/2010 | 220.40p | 225.30p | 219.30p | 220.30p | 6864800 |
15/07/2010 | 221.00p | 223.90p | 219.40p | 220.60p | 8756859 |
14/07/2010 | 222.80p | 223.20p | 219.90p | 221.80p | 5010223 |
13/07/2010 | 216.60p | 222.30p | 216.60p | 222.30p | 10211187 |
12/07/2010 | 218.50p | 219.50p | 215.80p | 216.30p | 11371797 |
09/07/2010 | 219.70p | 220.80p | 218.10p | 219.30p | 6840728 |
08/07/2010 | 220.80p | 221.55p | 217.60p | 220.00p | 5516556 |
07/07/2010 | 214.90p | 218.60p | 211.10p | 218.30p | 7935883 |
06/07/2010 | 210.80p | 216.20p | 210.80p | 215.20p | 5430032 |
05/07/2010 | 208.20p | 211.00p | 207.20p | 210.30p | 4088609 |
02/07/2010 | 207.70p | 209.70p | 206.80p | 207.80p | 7633892 |
01/07/2010 | 208.90p | 209.60p | 205.40p | 206.60p | 9039482 |
30/06/2010 | 211.60p | 213.40p | 209.60p | 211.20p | 8875260 |
29/06/2010 | 216.50p | 218.40p | 210.90p | 211.90p | 9107547 |
28/06/2010 | 220.50p | 221.30p | 218.00p | 219.80p | 7854209 |
25/06/2010 | 221.40p | 224.10p | 220.00p | 220.40p | 7215616 |
24/06/2010 | 230.60p | 230.60p | 223.10p | 224.90p | 7942872 |
23/06/2010 | 227.10p | 232.90p | 225.90p | 228.40p | 8885880 |
22/06/2010 | 226.40p | 232.15p | 224.30p | 228.40p | 10228594 |
21/06/2010 | 233.00p | 233.90p | 225.50p | 228.00p | 8002615 |
18/06/2010 | 224.70p | 230.60p | 223.50p | 229.80p | 12574993 |
17/06/2010 | 225.40p | 225.50p | 222.93p | 223.80p | 9476792 |
16/06/2010 | 231.00p | 232.10p | 222.47p | 225.20p | 9241256 |
15/06/2010 | 227.30p | 232.05p | 213.24p | 231.50p | 7919144 |
14/06/2010 | 225.20p | 229.46p | 223.40p | 228.20p | 7051307 |
11/06/2010 | 221.90p | 225.30p | 220.60p | 222.40p | 7723106 |
10/06/2010 | 216.10p | 221.90p | 214.00p | 221.80p | 9500780 |
09/06/2010 | 216.40p | 218.20p | 214.70p | 218.00p | 7548399 |
08/06/2010 | 217.80p | 218.20p | 214.70p | 216.00p | 22589934 |
07/06/2010 | 218.40p | 220.00p | 215.40p | 216.20p | 10739456 |
04/06/2010 | 228.90p | 229.80p | 221.40p | 221.60p | 10648367 |
03/06/2010 | 227.90p | 231.30p | 225.60p | 229.60p | 11737263 |
02/06/2010 | 222.20p | 224.60p | 220.90p | 223.80p | 8806739 |
01/06/2010 | 222.50p | 226.20p | 218.90p | 224.60p | 9427942 |
28/05/2010 | 221.50p | 227.60p | 221.00p | 223.70p | 10564300 |
27/05/2010 | 213.40p | 220.50p | 212.20p | 220.40p | 12820100 |
26/05/2010 | 209.50p | 214.90p | 208.80p | 212.80p | 16881832 |
25/05/2010 | 207.40p | 208.70p | 204.40p | 206.60p | 22073360 |
24/05/2010 | 215.30p | 215.50p | 211.00p | 212.40p | 8650725 |
21/05/2010 | 210.70p | 213.10p | 207.40p | 212.60p | 26556584 |
20/05/2010 | 218.60p | 222.40p | 210.30p | 212.10p | 24808560 |
19/05/2010 | 223.40p | 226.40p | 217.40p | 217.50p | 15085173 |
18/05/2010 | 227.10p | 228.70p | 224.90p | 227.10p | 7758754 |
17/05/2010 | 222.40p | 228.80p | 221.30p | 225.20p | 12004649 |
14/05/2010 | 233.50p | 234.70p | 224.60p | 225.50p | 13480055 |
13/05/2010 | 235.20p | 237.20p | 234.20p | 236.10p | 7635542 |
12/05/2010 | 228.40p | 235.50p | 227.70p | 234.10p | 13715023 |
11/05/2010 | 234.50p | 237.90p | 228.40p | 231.90p | 14406597 |
10/05/2010 | 227.70p | 237.20p | 225.50p | 237.10p | 20887620 |
07/05/2010 | 223.40p | 227.67p | 218.30p | 221.00p | 19718692 |
06/05/2010 | 230.00p | 236.80p | 228.80p | 231.50p | 19994630 |
05/05/2010 | 242.50p | 243.80p | 232.10p | 232.90p | 24562376 |
04/05/2010 | 254.90p | 255.00p | 240.40p | 241.10p | 17529298 |
30/04/2010 | 247.10p | 252.10p | 245.15p | 250.00p | 14649587 |
29/04/2010 | 238.20p | 246.50p | 236.90p | 246.20p | 15223979 |
28/04/2010 | 241.80p | 243.20p | 236.60p | 238.20p | 25371628 |
27/04/2010 | 248.00p | 248.50p | 244.40p | 244.40p | 13320562 |
26/04/2010 | 249.90p | 250.80p | 247.20p | 248.50p | 9116410 |
23/04/2010 | 239.10p | 248.90p | 237.50p | 247.80p | 19144804 |
22/04/2010 | 235.60p | 240.30p | 235.30p | 238.00p | 11080705 |
21/04/2010 | 236.90p | 238.40p | 234.80p | 236.70p | 7439424 |
20/04/2010 | 236.80p | 238.60p | 235.40p | 237.20p | 3540034 |
19/04/2010 | 235.10p | 236.50p | 235.10p | 235.70p | 3880488 |
16/04/2010 | 236.30p | 239.20p | 235.20p | 236.00p | 7544253 |
15/04/2010 | 238.20p | 239.40p | 236.90p | 237.60p | 8410648 |
14/04/2010 | 240.00p | 240.30p | 237.00p | 238.10p | 11069145 |
13/04/2010 | 233.00p | 240.40p | 232.50p | 238.80p | 12907514 |
12/04/2010 | 230.90p | 235.30p | 230.20p | 232.50p | 7659105 |
09/04/2010 | 231.10p | 232.60p | 229.70p | 230.40p | 9818937 |
08/04/2010 | 228.60p | 235.85p | 226.60p | 229.90p | 13112196 |
07/04/2010 | 224.80p | 233.05p | 223.80p | 229.80p | 16791926 |
06/04/2010 | 218.10p | 223.81p | 217.50p | 223.60p | 11153322 |
01/04/2010 | 216.40p | 217.50p | 213.88p | 216.90p | 12950278 |
31/03/2010 | 216.40p | 217.20p | 213.20p | 214.40p | 18494236 |
30/03/2010 | 222.40p | 223.50p | 215.60p | 217.50p | 13299941 |
29/03/2010 | 223.40p | 223.90p | 220.80p | 222.00p | 7353693 |
26/03/2010 | 225.80p | 226.80p | 216.50p | 223.00p | 12248266 |
25/03/2010 | 229.00p | 232.80p | 222.10p | 225.80p | 20782636 |
24/03/2010 | 228.10p | 230.50p | 226.40p | 228.50p | 8732209 |
23/03/2010 | 230.00p | 231.80p | 225.00p | 227.00p | 16058737 |
22/03/2010 | 230.50p | 234.20p | 228.80p | 233.00p | 8326801 |
19/03/2010 | 230.50p | 232.90p | 229.66p | 231.50p | 12865160 |
18/03/2010 | 229.00p | 230.60p | 226.60p | 230.10p | 10707581 |
17/03/2010 | 225.90p | 230.40p | 225.00p | 228.40p | 16538153 |
16/03/2010 | 220.80p | 223.80p | 220.10p | 223.00p | 6642077 |
15/03/2010 | 220.40p | 221.70p | 219.30p | 220.20p | 8915950 |
12/03/2010 | 223.70p | 224.90p | 221.00p | 221.00p | 13877513 |
11/03/2010 | 216.30p | 224.40p | 215.60p | 223.70p | 20333134 |
10/03/2010 | 218.00p | 219.30p | 214.90p | 216.70p | 9398451 |
09/03/2010 | 220.80p | 222.70p | 218.20p | 218.40p | 8719678 |
08/03/2010 | 221.80p | 223.49p | 220.90p | 221.10p | 12303137 |
05/03/2010 | 222.10p | 223.80p | 221.20p | 222.00p | 10981067 |
04/03/2010 | 219.60p | 225.40p | 219.30p | 222.10p | 7770034 |
03/03/2010 | 221.00p | 222.40p | 219.70p | 220.90p | 14345576 |
02/03/2010 | 218.50p | 221.00p | 218.30p | 221.00p | 7892417 |
01/03/2010 | 218.20p | 219.10p | 215.70p | 218.90p | 10066726 |
26/02/2010 | 213.00p | 215.50p | 212.00p | 215.00p | 9879150 |
25/02/2010 | 213.10p | 214.70p | 211.20p | 211.90p | 12436439 |
24/02/2010 | 213.40p | 214.50p | 210.90p | 214.00p | 4894047 |
23/02/2010 | 217.00p | 217.75p | 211.50p | 213.20p | 11714468 |
22/02/2010 | 220.60p | 220.60p | 214.70p | 215.80p | 7876071 |
19/02/2010 | 216.20p | 219.60p | 215.50p | 219.40p | 10842144 |
18/02/2010 | 213.40p | 219.20p | 207.00p | 217.40p | 16326970 |
17/02/2010 | 207.90p | 215.00p | 207.90p | 213.20p | 12584142 |
16/02/2010 | 206.70p | 207.90p | 205.00p | 206.30p | 5952596 |
15/02/2010 | 211.30p | 211.40p | 204.90p | 205.70p | 5128915 |
12/02/2010 | 211.20p | 212.50p | 208.90p | 209.60p | 8607851 |
11/02/2010 | 208.00p | 211.80p | 208.00p | 210.00p | 16253498 |
10/02/2010 | 204.80p | 210.30p | 204.80p | 207.40p | 12421421 |
09/02/2010 | 198.20p | 206.70p | 198.10p | 204.10p | 16158110 |
08/02/2010 | 201.20p | 203.00p | 196.50p | 198.50p | 12232319 |
05/02/2010 | 205.00p | 205.50p | 200.50p | 200.60p | 19075968 |
04/02/2010 | 212.00p | 213.60p | 205.50p | 206.20p | 10688456 |
03/02/2010 | 214.90p | 215.24p | 208.40p | 211.30p | 18531966 |
02/02/2010 | 216.40p | 218.40p | 214.40p | 215.00p | 14128883 |
01/02/2010 | 211.10p | 218.00p | 211.10p | 216.60p | 7914264 |
29/01/2010 | 210.80p | 213.60p | 209.60p | 212.30p | 13392180 |
28/01/2010 | 217.90p | 218.40p | 211.00p | 211.20p | 21541256 |
27/01/2010 | 216.70p | 218.10p | 214.30p | 215.10p | 14560324 |
*Close Price adjusted for both dividends and splits