Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2010 | 245.25p | 247.50p | 241.53p | 243.00p | 454404 |
10/02/2010 | 245.75p | 254.06p | 245.03p | 246.25p | 28738 |
09/02/2010 | 258.25p | 258.25p | 246.75p | 252.25p | 30045 |
08/02/2010 | 255.25p | 259.90p | 254.00p | 254.00p | 56425 |
05/02/2010 | 265.75p | 265.75p | 255.00p | 257.50p | 277934 |
04/02/2010 | 265.75p | 268.00p | 263.00p | 264.75p | 85897 |
03/02/2010 | 269.00p | 269.00p | 264.76p | 266.00p | 265422 |
02/02/2010 | 274.00p | 274.00p | 266.45p | 269.00p | 95081 |
01/02/2010 | 272.25p | 275.00p | 272.00p | 273.50p | 17142 |
29/01/2010 | 273.50p | 273.50p | 269.00p | 272.75p | 919467 |
28/01/2010 | 268.00p | 272.40p | 267.10p | 269.50p | 27146 |
27/01/2010 | 268.00p | 272.80p | 268.00p | 271.75p | 68453 |
26/01/2010 | 272.00p | 275.25p | 270.00p | 273.00p | 53096 |
25/01/2010 | 273.00p | 278.25p | 272.25p | 275.00p | 40267 |
22/01/2010 | 277.00p | 281.00p | 273.44p | 275.00p | 65366 |
21/01/2010 | 272.50p | 277.50p | 272.00p | 275.75p | 21708 |
20/01/2010 | 272.50p | 275.50p | 272.33p | 273.75p | 12268 |
19/01/2010 | 278.00p | 279.77p | 271.88p | 273.25p | 62022 |
18/01/2010 | 283.25p | 284.15p | 275.98p | 277.00p | 28247 |
15/01/2010 | 276.00p | 284.50p | 276.00p | 284.50p | 21077 |
14/01/2010 | 280.00p | 282.00p | 275.85p | 281.75p | 38605 |
13/01/2010 | 277.25p | 280.00p | 275.60p | 277.75p | 10855 |
12/01/2010 | 280.00p | 282.75p | 275.50p | 279.00p | 273522 |
11/01/2010 | 279.00p | 284.75p | 276.00p | 281.75p | 110104 |
08/01/2010 | 285.00p | 288.00p | 278.00p | 280.00p | 76055 |
07/01/2010 | 279.75p | 282.75p | 276.28p | 278.75p | 24525 |
06/01/2010 | 277.00p | 280.00p | 275.00p | 278.50p | 101491 |
05/01/2010 | 275.00p | 282.00p | 273.00p | 275.00p | 56021 |
04/01/2010 | 279.00p | 282.00p | 272.60p | 279.50p | 47864 |
31/12/2009 | 272.00p | 280.00p | 272.00p | 279.00p | 28066 |
30/12/2009 | 278.50p | 279.00p | 272.00p | 279.00p | 29566 |
29/12/2009 | 274.75p | 275.25p | 272.25p | 275.25p | 14306 |
24/12/2009 | 272.00p | 272.25p | 272.00p | 272.25p | 4526 |
23/12/2009 | 272.75p | 272.75p | 268.00p | 271.00p | 22020 |
22/12/2009 | 271.25p | 274.76p | 271.00p | 271.00p | 53775 |
21/12/2009 | 269.75p | 274.50p | 269.75p | 272.00p | 64531 |
18/12/2009 | 274.25p | 274.50p | 265.50p | 265.50p | 87642 |
17/12/2009 | 274.25p | 274.75p | 268.25p | 269.50p | 14399 |
16/12/2009 | 267.00p | 273.67p | 266.10p | 270.50p | 12104 |
15/12/2009 | 274.25p | 275.00p | 266.25p | 268.75p | 135156 |
14/12/2009 | 274.00p | 274.00p | 269.55p | 271.25p | 77747 |
11/12/2009 | 269.75p | 272.75p | 266.39p | 270.00p | 79979 |
10/12/2009 | 268.00p | 269.75p | 263.11p | 269.75p | 44605 |
09/12/2009 | 272.25p | 272.50p | 262.00p | 265.00p | 34308 |
08/12/2009 | 270.00p | 273.14p | 265.50p | 269.50p | 51253 |
07/12/2009 | 275.00p | 279.75p | 266.50p | 268.00p | 183782 |
04/12/2009 | 271.50p | 281.75p | 268.25p | 268.25p | 231903 |
03/12/2009 | 272.00p | 276.00p | 270.00p | 270.00p | 34892 |
02/12/2009 | 273.00p | 282.00p | 272.00p | 276.00p | 39240 |
01/12/2009 | 272.75p | 277.00p | 270.00p | 273.25p | 15886 |
30/11/2009 | 272.00p | 276.25p | 270.00p | 270.00p | 50948 |
27/11/2009 | 272.75p | 273.00p | 270.00p | 270.00p | 28642 |
26/11/2009 | 277.25p | 280.79p | 270.00p | 273.00p | 24371 |
25/11/2009 | 276.00p | 278.25p | 271.00p | 275.00p | 25858 |
24/11/2009 | 274.50p | 277.25p | 270.00p | 270.00p | 333584 |
23/11/2009 | 275.50p | 281.50p | 274.00p | 276.25p | 21322 |
20/11/2009 | 281.00p | 281.46p | 274.50p | 276.00p | 49358 |
19/11/2009 | 275.00p | 277.58p | 274.02p | 276.25p | 17173 |
18/11/2009 | 276.00p | 279.25p | 273.68p | 277.00p | 174498 |
17/11/2009 | 280.75p | 282.65p | 276.00p | 276.00p | 21506 |
16/11/2009 | 280.00p | 286.75p | 276.00p | 283.50p | 581425 |
13/11/2009 | 285.75p | 286.25p | 281.25p | 284.25p | 93494 |
12/11/2009 | 277.00p | 284.75p | 277.00p | 283.00p | 21685 |
11/11/2009 | 274.00p | 280.78p | 273.75p | 280.00p | 96765 |
10/11/2009 | 277.00p | 280.75p | 274.00p | 274.00p | 25665 |
09/11/2009 | 274.00p | 274.25p | 273.25p | 274.00p | 42363 |
06/11/2009 | 275.50p | 277.00p | 273.50p | 274.00p | 71261 |
05/11/2009 | 276.00p | 281.00p | 276.00p | 276.25p | 141294 |
04/11/2009 | 279.00p | 279.50p | 276.00p | 276.25p | 52474 |
03/11/2009 | 273.25p | 278.00p | 273.25p | 276.00p | 53374 |
02/11/2009 | 279.25p | 279.25p | 276.50p | 277.25p | 54019 |
30/10/2009 | 274.00p | 282.50p | 273.50p | 282.00p | 71803 |
29/10/2009 | 274.25p | 275.25p | 274.00p | 274.00p | 33074 |
28/10/2009 | 282.00p | 282.00p | 274.25p | 275.00p | 63476 |
27/10/2009 | 278.00p | 284.25p | 276.00p | 279.75p | 519072 |
26/10/2009 | 276.25p | 276.25p | 270.00p | 272.75p | 102983 |
23/10/2009 | 275.25p | 275.75p | 272.00p | 272.50p | 165448 |
22/10/2009 | 277.00p | 277.00p | 275.25p | 275.25p | 18142 |
21/10/2009 | 278.00p | 283.00p | 278.00p | 278.00p | 56085 |
20/10/2009 | 280.75p | 280.75p | 278.00p | 278.25p | 92263 |
19/10/2009 | 279.00p | 281.25p | 277.25p | 280.00p | 277034 |
16/10/2009 | 279.50p | 281.75p | 278.00p | 279.00p | 79842 |
15/10/2009 | 279.00p | 280.25p | 277.50p | 277.50p | 67778 |
14/10/2009 | 284.00p | 286.00p | 278.25p | 279.25p | 404646 |
13/10/2009 | 281.50p | 282.25p | 279.25p | 280.00p | 255611 |
12/10/2009 | 289.50p | 290.00p | 283.25p | 283.75p | 106171 |
09/10/2009 | 287.00p | 290.00p | 282.00p | 288.25p | 312285 |
08/10/2009 | 280.50p | 290.00p | 280.00p | 290.00p | 178311 |
07/10/2009 | 281.75p | 282.25p | 280.00p | 280.00p | 43613 |
06/10/2009 | 279.25p | 283.75p | 279.25p | 282.50p | 530440 |
05/10/2009 | 277.00p | 279.50p | 276.00p | 279.25p | 45003 |
02/10/2009 | 280.00p | 284.50p | 278.00p | 280.00p | 261691 |
01/10/2009 | 290.50p | 290.50p | 281.50p | 284.50p | 381179 |
30/09/2009 | 287.50p | 294.00p | 285.75p | 292.50p | 174294 |
29/09/2009 | 290.50p | 291.25p | 285.25p | 290.50p | 43483 |
28/09/2009 | 290.50p | 294.25p | 290.00p | 294.00p | 44297 |
25/09/2009 | 288.50p | 294.00p | 288.00p | 290.00p | 480643 |
24/09/2009 | 285.25p | 295.00p | 284.75p | 290.50p | 106070 |
23/09/2009 | 293.00p | 293.00p | 288.25p | 290.00p | 100302 |
22/09/2009 | 294.75p | 297.00p | 294.00p | 294.25p | 279281 |
21/09/2009 | 296.75p | 296.75p | 291.50p | 295.25p | 377068 |
*Close Price adjusted for both dividends and splits