Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2010 | 274.00p | 280.80p | 273.40p | 280.80p | 84036 |
16/02/2010 | 271.00p | 274.00p | 269.00p | 274.00p | 107804 |
15/02/2010 | 270.50p | 270.50p | 268.20p | 268.70p | 157053 |
12/02/2010 | 268.00p | 272.00p | 266.50p | 267.80p | 232239 |
11/02/2010 | 270.00p | 271.10p | 268.50p | 271.10p | 153949 |
10/02/2010 | 269.00p | 271.80p | 266.75p | 267.00p | 223423 |
09/02/2010 | 267.00p | 272.40p | 265.20p | 269.10p | 170576 |
08/02/2010 | 269.00p | 272.00p | 264.50p | 271.00p | 111345 |
05/02/2010 | 272.00p | 274.00p | 267.00p | 267.00p | 241285 |
04/02/2010 | 278.70p | 279.20p | 273.00p | 273.00p | 104594 |
03/02/2010 | 279.30p | 284.00p | 277.40p | 280.00p | 183961 |
02/02/2010 | 277.00p | 280.00p | 274.70p | 280.00p | 179474 |
01/02/2010 | 272.00p | 277.00p | 272.00p | 277.00p | 194450 |
29/01/2010 | 271.10p | 274.40p | 269.50p | 272.00p | 216655 |
28/01/2010 | 276.70p | 276.70p | 270.50p | 270.50p | 188142 |
27/01/2010 | 273.00p | 275.50p | 272.50p | 274.50p | 48114 |
26/01/2010 | 275.10p | 277.50p | 273.00p | 274.00p | 95591 |
25/01/2010 | 276.40p | 282.50p | 276.10p | 276.50p | 50873 |
22/01/2010 | 282.50p | 285.50p | 277.80p | 280.00p | 152995 |
21/01/2010 | 284.00p | 286.90p | 283.00p | 283.50p | 138497 |
20/01/2010 | 287.00p | 287.00p | 283.00p | 283.00p | 178242 |
19/01/2010 | 285.00p | 287.00p | 284.00p | 287.00p | 157820 |
18/01/2010 | 286.70p | 288.00p | 285.10p | 287.70p | 61368 |
15/01/2010 | 289.10p | 291.80p | 286.70p | 290.00p | 44106 |
14/01/2010 | 291.00p | 293.00p | 286.50p | 286.50p | 90179 |
13/01/2010 | 295.00p | 295.90p | 289.00p | 289.00p | 93395 |
12/01/2010 | 293.50p | 296.00p | 291.00p | 294.00p | 65550 |
11/01/2010 | 294.00p | 297.50p | 290.61p | 297.00p | 241168 |
08/01/2010 | 288.90p | 294.00p | 285.00p | 290.00p | 333458 |
07/01/2010 | 288.70p | 289.00p | 283.50p | 286.90p | 52593 |
06/01/2010 | 287.50p | 289.40p | 283.00p | 287.50p | 51668 |
05/01/2010 | 287.00p | 287.30p | 284.10p | 287.30p | 166745 |
04/01/2010 | 284.50p | 288.40p | 281.50p | 288.40p | 47621 |
31/12/2009 | 284.20p | 284.50p | 280.50p | 284.50p | 22519 |
30/12/2009 | 284.60p | 285.00p | 280.00p | 284.50p | 26471 |
29/12/2009 | 281.50p | 285.00p | 279.00p | 282.60p | 29001 |
24/12/2009 | 279.90p | 283.00p | 276.24p | 281.00p | 46013 |
23/12/2009 | 272.00p | 279.70p | 272.00p | 279.70p | 31019 |
22/12/2009 | 270.50p | 277.50p | 270.50p | 270.60p | 191986 |
21/12/2009 | 272.40p | 274.20p | 270.00p | 270.50p | 169720 |
18/12/2009 | 280.50p | 281.50p | 268.60p | 268.60p | 407547 |
17/12/2009 | 277.50p | 281.00p | 277.00p | 277.50p | 182131 |
16/12/2009 | 275.00p | 278.80p | 274.00p | 278.60p | 237687 |
15/12/2009 | 273.30p | 275.25p | 272.00p | 272.50p | 110531 |
14/12/2009 | 273.20p | 275.50p | 272.50p | 274.00p | 145560 |
11/12/2009 | 271.90p | 274.75p | 271.50p | 271.50p | 116304 |
10/12/2009 | 266.60p | 271.00p | 266.10p | 268.50p | 98345 |
09/12/2009 | 266.50p | 269.00p | 266.00p | 266.00p | 123604 |
08/12/2009 | 274.20p | 275.20p | 267.00p | 268.80p | 86001 |
07/12/2009 | 272.00p | 275.80p | 271.20p | 275.50p | 138165 |
04/12/2009 | 272.00p | 278.00p | 272.00p | 278.00p | 166875 |
03/12/2009 | 275.20p | 277.50p | 271.00p | 272.00p | 104006 |
02/12/2009 | 270.00p | 272.80p | 270.00p | 272.50p | 40120 |
01/12/2009 | 273.90p | 274.20p | 268.00p | 272.40p | 83090 |
30/11/2009 | 269.00p | 274.00p | 267.80p | 267.80p | 105942 |
27/11/2009 | 264.40p | 273.50p | 261.20p | 273.50p | 92353 |
26/11/2009 | 275.00p | 275.10p | 265.10p | 265.10p | 158369 |
25/11/2009 | 273.00p | 278.00p | 273.00p | 276.50p | 98594 |
24/11/2009 | 272.00p | 276.00p | 272.00p | 273.00p | 73070 |
23/11/2009 | 276.70p | 276.70p | 272.00p | 276.10p | 100375 |
20/11/2009 | 271.00p | 274.41p | 269.00p | 269.30p | 140497 |
19/11/2009 | 274.10p | 277.90p | 270.10p | 272.40p | 96022 |
18/11/2009 | 277.20p | 278.89p | 273.00p | 273.00p | 110734 |
17/11/2009 | 278.00p | 278.30p | 274.10p | 274.10p | 54087 |
16/11/2009 | 275.90p | 278.00p | 274.10p | 278.00p | 109303 |
13/11/2009 | 275.90p | 276.00p | 273.20p | 274.90p | 91371 |
12/11/2009 | 274.50p | 277.00p | 270.30p | 274.30p | 147067 |
11/11/2009 | 270.30p | 275.40p | 270.30p | 275.30p | 73155 |
10/11/2009 | 268.00p | 270.90p | 268.00p | 269.00p | 225089 |
09/11/2009 | 266.00p | 270.00p | 264.90p | 267.50p | 386264 |
06/11/2009 | 266.00p | 266.00p | 262.30p | 263.30p | 314294 |
05/11/2009 | 262.70p | 262.70p | 260.10p | 262.10p | 160827 |
04/11/2009 | 261.60p | 262.70p | 260.00p | 262.30p | 306823 |
03/11/2009 | 265.80p | 267.00p | 254.00p | 258.10p | 187301 |
02/11/2009 | 261.20p | 266.00p | 260.70p | 266.00p | 200983 |
30/10/2009 | 269.20p | 270.30p | 261.40p | 261.40p | 116482 |
29/10/2009 | 264.00p | 270.90p | 264.00p | 265.30p | 266864 |
28/10/2009 | 269.50p | 271.50p | 266.50p | 266.90p | 426186 |
27/10/2009 | 271.00p | 273.50p | 269.00p | 270.00p | 193455 |
26/10/2009 | 274.00p | 274.60p | 268.00p | 268.00p | 88952 |
23/10/2009 | 278.50p | 278.50p | 271.20p | 273.00p | 127854 |
22/10/2009 | 274.20p | 275.30p | 272.00p | 273.00p | 102771 |
21/10/2009 | 279.80p | 282.70p | 276.00p | 279.20p | 104804 |
20/10/2009 | 280.00p | 285.40p | 279.60p | 279.60p | 51664 |
19/10/2009 | 283.00p | 284.00p | 279.50p | 284.00p | 81033 |
16/10/2009 | 286.80p | 286.90p | 278.50p | 278.50p | 169523 |
15/10/2009 | 284.80p | 285.00p | 282.50p | 283.70p | 75205 |
14/10/2009 | 285.00p | 285.00p | 282.60p | 284.90p | 126190 |
13/10/2009 | 282.60p | 284.00p | 279.50p | 279.50p | 96566 |
12/10/2009 | 283.40p | 283.50p | 281.50p | 281.50p | 68088 |
09/10/2009 | 280.00p | 280.50p | 277.00p | 280.00p | 110134 |
08/10/2009 | 278.50p | 280.00p | 276.00p | 279.00p | 154379 |
07/10/2009 | 270.70p | 279.50p | 270.70p | 278.00p | 426662 |
06/10/2009 | 269.30p | 272.50p | 267.10p | 272.50p | 1437949 |
05/10/2009 | 269.30p | 270.40p | 265.40p | 266.00p | 132955 |
02/10/2009 | 270.30p | 271.40p | 266.80p | 266.80p | 91390 |
01/10/2009 | 276.40p | 277.70p | 273.00p | 273.00p | 80170 |
30/09/2009 | 278.40p | 282.00p | 275.00p | 275.50p | 154446 |
29/09/2009 | 280.50p | 281.00p | 276.10p | 279.80p | 123281 |
28/09/2009 | 275.20p | 279.10p | 273.00p | 277.40p | 94538 |
25/09/2009 | 278.70p | 278.70p | 273.10p | 276.00p | 557057 |
24/09/2009 | 278.00p | 280.70p | 272.40p | 272.40p | 827537 |
23/09/2009 | 281.00p | 283.90p | 278.50p | 279.30p | 136974 |
22/09/2009 | 278.50p | 282.00p | 278.00p | 281.10p | 242659 |
21/09/2009 | 280.00p | 284.30p | 277.50p | 278.00p | 94613 |
*Close Price adjusted for both dividends and splits