Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2010 | 257.75p | 259.75p | 250.00p | 259.75p | 21552 |
15/02/2010 | 252.50p | 257.50p | 252.50p | 257.50p | 0 |
12/02/2010 | 253.50p | 254.79p | 250.00p | 252.50p | 64915 |
11/02/2010 | 253.25p | 256.49p | 253.00p | 253.25p | 21794 |
10/02/2010 | 255.25p | 260.00p | 255.25p | 259.50p | 11750 |
09/02/2010 | 260.25p | 260.25p | 255.25p | 255.25p | 17188 |
08/02/2010 | 270.00p | 270.00p | 260.25p | 261.00p | 25111 |
05/02/2010 | 272.50p | 273.00p | 265.00p | 270.00p | 67506 |
04/02/2010 | 274.75p | 275.00p | 265.50p | 266.00p | 12189 |
03/02/2010 | 270.00p | 270.00p | 269.75p | 269.75p | 3496 |
02/02/2010 | 285.25p | 285.25p | 265.75p | 267.75p | 860453 |
01/02/2010 | 285.75p | 286.75p | 283.50p | 285.00p | 6575 |
29/01/2010 | 284.75p | 289.32p | 276.00p | 285.00p | 475504 |
28/01/2010 | 285.00p | 294.71p | 279.75p | 282.50p | 426788 |
27/01/2010 | 280.50p | 292.50p | 280.00p | 292.50p | 2251 |
26/01/2010 | 290.00p | 300.00p | 285.00p | 285.00p | 134888 |
25/01/2010 | 292.00p | 297.50p | 292.00p | 297.50p | 0 |
22/01/2010 | 300.00p | 301.00p | 292.00p | 292.00p | 8753 |
21/01/2010 | 290.00p | 304.75p | 289.55p | 304.75p | 69667 |
20/01/2010 | 273.00p | 290.00p | 265.00p | 286.00p | 171380 |
19/01/2010 | 260.00p | 279.48p | 260.00p | 274.25p | 10412 |
18/01/2010 | 260.00p | 279.40p | 260.00p | 270.25p | 1750 |
15/01/2010 | 260.00p | 266.06p | 260.00p | 260.00p | 223882 |
14/01/2010 | 260.00p | 260.25p | 260.00p | 260.00p | 340 |
13/01/2010 | 262.75p | 269.50p | 262.75p | 269.50p | 0 |
12/01/2010 | 279.00p | 279.00p | 262.75p | 262.75p | 772 |
11/01/2010 | 262.50p | 279.40p | 262.50p | 264.25p | 5450 |
08/01/2010 | 274.00p | 274.00p | 262.00p | 262.50p | 9883 |
07/01/2010 | 268.00p | 273.25p | 266.50p | 273.25p | 32931 |
06/01/2010 | 282.75p | 282.75p | 270.00p | 275.00p | 30851 |
05/01/2010 | 274.75p | 285.00p | 262.50p | 284.00p | 303043 |
04/01/2010 | 248.00p | 260.00p | 248.00p | 250.00p | 16261 |
31/12/2009 | 256.00p | 258.00p | 256.00p | 258.00p | 6000 |
30/12/2009 | 256.00p | 256.25p | 255.00p | 256.25p | 22771 |
29/12/2009 | 253.00p | 255.75p | 253.00p | 255.75p | 9521 |
24/12/2009 | 245.00p | 250.00p | 245.00p | 249.50p | 69712 |
23/12/2009 | 238.00p | 244.44p | 238.00p | 242.00p | 7177 |
22/12/2009 | 235.00p | 241.00p | 235.00p | 240.75p | 139916 |
21/12/2009 | 225.00p | 233.50p | 225.00p | 233.50p | 2018 |
18/12/2009 | 227.00p | 233.50p | 221.00p | 221.00p | 207440 |
17/12/2009 | 227.00p | 239.03p | 220.00p | 224.00p | 41565 |
16/12/2009 | 228.25p | 235.00p | 228.00p | 232.00p | 215708 |
15/12/2009 | 243.00p | 244.28p | 225.25p | 225.25p | 30149 |
14/12/2009 | 243.00p | 243.00p | 243.00p | 243.00p | 3000 |
11/12/2009 | 250.25p | 251.00p | 243.56p | 244.00p | 52681 |
10/12/2009 | 250.00p | 251.06p | 250.00p | 250.00p | 4020 |
09/12/2009 | 265.00p | 270.00p | 253.25p | 253.25p | 148449 |
08/12/2009 | 279.50p | 280.00p | 265.44p | 280.00p | 1263 |
07/12/2009 | 280.00p | 280.00p | 279.75p | 279.75p | 456 |
04/12/2009 | 283.00p | 283.00p | 274.25p | 276.00p | 24256 |
03/12/2009 | 270.00p | 280.00p | 265.00p | 265.25p | 26052 |
02/12/2009 | 280.00p | 280.00p | 267.25p | 273.75p | 27401 |
01/12/2009 | 285.00p | 285.00p | 272.00p | 280.00p | 42152 |
30/11/2009 | 285.00p | 285.00p | 270.00p | 274.25p | 3588 |
27/11/2009 | 280.00p | 282.35p | 271.50p | 274.25p | 27667 |
26/11/2009 | 280.00p | 280.00p | 270.00p | 273.75p | 19846 |
25/11/2009 | 280.00p | 285.00p | 280.00p | 280.75p | 194863 |
24/11/2009 | 294.75p | 295.00p | 280.25p | 281.75p | 88441 |
23/11/2009 | 281.00p | 294.75p | 280.50p | 286.50p | 20414 |
20/11/2009 | 288.00p | 289.05p | 280.00p | 286.00p | 11378 |
19/11/2009 | 289.75p | 294.68p | 289.75p | 289.75p | 10972 |
18/11/2009 | 294.50p | 294.65p | 288.50p | 289.75p | 6340 |
17/11/2009 | 290.50p | 295.00p | 279.75p | 291.25p | 49479 |
16/11/2009 | 285.00p | 291.85p | 270.00p | 285.00p | 38118 |
13/11/2009 | 275.25p | 279.76p | 274.00p | 275.25p | 27646 |
12/11/2009 | 280.25p | 284.00p | 278.25p | 278.25p | 452341 |
11/11/2009 | 280.00p | 288.00p | 280.00p | 280.00p | 5151 |
10/11/2009 | 294.00p | 294.00p | 278.00p | 287.00p | 36512 |
09/11/2009 | 292.00p | 292.00p | 278.00p | 278.00p | 1006015 |
06/11/2009 | 285.00p | 300.00p | 283.00p | 283.00p | 32209 |
05/11/2009 | 280.75p | 300.00p | 277.50p | 290.00p | 57483 |
04/11/2009 | 298.25p | 298.25p | 285.00p | 288.50p | 565983 |
03/11/2009 | 304.00p | 305.00p | 288.25p | 288.25p | 85593 |
02/11/2009 | 300.00p | 300.50p | 292.75p | 292.75p | 198695 |
30/10/2009 | 300.00p | 306.00p | 297.25p | 298.00p | 635718 |
29/10/2009 | 290.00p | 295.00p | 290.00p | 294.50p | 129923 |
28/10/2009 | 290.00p | 293.00p | 290.00p | 293.00p | 207342 |
27/10/2009 | 291.50p | 293.00p | 290.00p | 290.00p | 11939 |
26/10/2009 | 290.00p | 291.25p | 290.00p | 290.00p | 52721 |
23/10/2009 | 290.50p | 298.50p | 290.50p | 293.00p | 48403 |
22/10/2009 | 295.50p | 300.00p | 295.00p | 300.00p | 663947 |
21/10/2009 | 295.00p | 305.00p | 295.00p | 300.00p | 290472 |
20/10/2009 | 315.00p | 317.75p | 300.00p | 300.00p | 4925136 |
19/10/2009 | 280.00p | 317.50p | 280.00p | 310.00p | 277541 |
16/10/2009 | 272.00p | 285.00p | 272.00p | 285.00p | 4042261 |
15/10/2009 | 267.00p | 270.00p | 262.00p | 262.00p | 7488 |
14/10/2009 | 240.00p | 262.00p | 240.00p | 258.50p | 69425 |
13/10/2009 | 234.50p | 240.00p | 234.50p | 237.50p | 292607 |
12/10/2009 | 235.00p | 235.00p | 235.00p | 235.00p | 358 |
09/10/2009 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
08/10/2009 | 235.00p | 235.00p | 229.00p | 229.00p | 153388 |
07/10/2009 | 226.00p | 230.00p | 223.00p | 228.00p | 6048 |
06/10/2009 | 235.00p | 235.00p | 230.00p | 230.25p | 18184 |
05/10/2009 | 235.00p | 235.00p | 223.75p | 234.25p | 3748 |
02/10/2009 | 235.00p | 235.00p | 223.50p | 235.00p | 16016 |
01/10/2009 | 235.00p | 235.00p | 229.75p | 230.00p | 60779 |
30/09/2009 | 230.00p | 232.00p | 224.25p | 231.75p | 205549 |
29/09/2009 | 224.00p | 230.00p | 224.00p | 230.00p | 3192 |
28/09/2009 | 228.00p | 229.75p | 222.75p | 224.00p | 15265 |
25/09/2009 | 220.00p | 227.75p | 215.50p | 227.75p | 141964 |
24/09/2009 | 225.00p | 225.00p | 225.00p | 225.00p | 14797 |
23/09/2009 | 220.00p | 225.00p | 220.00p | 225.00p | 74 |
22/09/2009 | 219.00p | 219.00p | 214.75p | 214.75p | 14549 |
21/09/2009 | 217.00p | 223.00p | 210.25p | 215.25p | 25482 |
*Close Price adjusted for both dividends and splits