Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2010 | 115.50p | 117.50p | 115.00p | 117.50p | 61400 |
24/02/2010 | 118.00p | 118.00p | 116.00p | 117.25p | 24600 |
23/02/2010 | 118.00p | 118.00p | 114.95p | 118.00p | 13736 |
22/02/2010 | 114.50p | 117.50p | 114.50p | 117.50p | 14832 |
19/02/2010 | 116.50p | 116.50p | 115.20p | 116.00p | 4500 |
18/02/2010 | 114.00p | 116.50p | 114.00p | 116.50p | 65000 |
17/02/2010 | 115.50p | 115.75p | 115.00p | 115.75p | 55966 |
16/02/2010 | 114.75p | 115.00p | 113.10p | 114.75p | 4879 |
15/02/2010 | 112.00p | 114.00p | 111.00p | 114.00p | 225158 |
12/02/2010 | 112.50p | 113.25p | 111.50p | 113.25p | 33030 |
11/02/2010 | 112.00p | 113.50p | 111.25p | 113.50p | 70168 |
10/02/2010 | 112.25p | 113.25p | 112.25p | 113.25p | 26714 |
09/02/2010 | 110.25p | 112.00p | 110.25p | 112.00p | 163205 |
08/02/2010 | 111.00p | 112.00p | 110.50p | 112.00p | 17922 |
05/02/2010 | 112.50p | 112.50p | 110.25p | 111.00p | 297294 |
04/02/2010 | 113.50p | 113.50p | 111.50p | 112.50p | 173517 |
03/02/2010 | 114.25p | 115.28p | 113.50p | 114.50p | 101073 |
02/02/2010 | 112.25p | 115.00p | 112.00p | 115.00p | 71745 |
01/02/2010 | 113.50p | 114.75p | 113.00p | 114.75p | 17784 |
29/01/2010 | 112.00p | 113.50p | 110.50p | 113.50p | 81879 |
28/01/2010 | 112.75p | 113.50p | 112.25p | 113.50p | 29746 |
27/01/2010 | 112.00p | 114.00p | 111.50p | 113.75p | 53563 |
26/01/2010 | 113.00p | 113.25p | 113.00p | 113.25p | 300 |
25/01/2010 | 114.00p | 114.50p | 113.00p | 114.50p | 45452 |
22/01/2010 | 114.25p | 118.39p | 114.00p | 116.00p | 29150 |
21/01/2010 | 116.00p | 118.25p | 116.00p | 116.00p | 117529 |
20/01/2010 | 117.00p | 118.50p | 116.60p | 118.50p | 16000 |
19/01/2010 | 117.00p | 119.75p | 116.00p | 119.75p | 63678 |
18/01/2010 | 118.75p | 119.50p | 117.35p | 119.50p | 12909 |
15/01/2010 | 119.00p | 119.89p | 118.35p | 118.75p | 19371 |
14/01/2010 | 118.75p | 119.00p | 117.86p | 119.00p | 3500 |
13/01/2010 | 116.75p | 118.75p | 116.50p | 118.75p | 9892 |
12/01/2010 | 119.25p | 119.50p | 117.00p | 119.50p | 28827 |
11/01/2010 | 118.50p | 119.75p | 118.50p | 119.75p | 3618 |
08/01/2010 | 119.25p | 119.50p | 117.50p | 119.25p | 63509 |
07/01/2010 | 118.00p | 119.00p | 116.50p | 119.00p | 59457 |
06/01/2010 | 119.00p | 119.00p | 118.27p | 119.00p | 9048 |
05/01/2010 | 117.00p | 118.75p | 116.50p | 118.75p | 37119 |
04/01/2010 | 117.25p | 117.25p | 117.25p | 117.25p | 0 |
31/12/2009 | 117.25p | 117.25p | 117.25p | 117.25p | 1469 |
30/12/2009 | 115.00p | 116.50p | 114.50p | 116.50p | 12503 |
29/12/2009 | 114.75p | 116.75p | 114.75p | 116.75p | 100592 |
24/12/2009 | 113.25p | 114.75p | 113.25p | 114.75p | 78420 |
23/12/2009 | 114.50p | 114.75p | 111.60p | 114.75p | 61992 |
22/12/2009 | 113.50p | 114.00p | 112.25p | 114.00p | 140149 |
21/12/2009 | 111.25p | 114.00p | 110.25p | 114.00p | 149735 |
18/12/2009 | 111.25p | 113.25p | 110.60p | 112.00p | 30147 |
17/12/2009 | 112.00p | 113.50p | 110.50p | 113.50p | 24769 |
16/12/2009 | 111.50p | 113.25p | 110.50p | 113.25p | 87206 |
15/12/2009 | 111.00p | 113.00p | 110.50p | 113.00p | 176505 |
14/12/2009 | 113.25p | 113.25p | 110.00p | 113.25p | 82747 |
11/12/2009 | 111.25p | 112.00p | 110.75p | 112.00p | 83150 |
10/12/2009 | 111.00p | 112.50p | 109.50p | 112.50p | 119097 |
09/12/2009 | 110.00p | 111.50p | 109.00p | 111.50p | 175585 |
08/12/2009 | 110.50p | 112.00p | 110.00p | 112.00p | 154215 |
07/12/2009 | 113.50p | 113.50p | 110.00p | 113.50p | 7150 |
04/12/2009 | 113.50p | 113.50p | 110.50p | 113.50p | 69770 |
03/12/2009 | 113.00p | 114.50p | 109.50p | 113.25p | 120895 |
02/12/2009 | 110.50p | 113.00p | 110.50p | 113.00p | 58551 |
01/12/2009 | 110.00p | 113.50p | 110.00p | 113.50p | 37366 |
30/11/2009 | 109.75p | 111.50p | 108.50p | 111.50p | 47415 |
27/11/2009 | 108.00p | 112.50p | 108.00p | 112.50p | 56140 |
26/11/2009 | 109.50p | 112.00p | 109.50p | 111.25p | 29631 |
25/11/2009 | 112.00p | 114.75p | 111.25p | 114.50p | 71193 |
24/11/2009 | 113.00p | 114.75p | 111.25p | 113.50p | 99443 |
23/11/2009 | 114.50p | 114.50p | 114.50p | 114.50p | 25000 |
20/11/2009 | 111.25p | 114.50p | 111.25p | 112.75p | 38665 |
19/11/2009 | 111.25p | 114.25p | 111.25p | 114.25p | 2721 |
18/11/2009 | 114.00p | 114.50p | 114.00p | 114.50p | 20000 |
17/11/2009 | 113.50p | 114.00p | 113.25p | 114.00p | 67 |
16/11/2009 | 113.00p | 114.50p | 109.25p | 114.50p | 58587 |
13/11/2009 | 112.75p | 112.75p | 112.75p | 112.75p | 20000 |
12/11/2009 | 110.00p | 112.75p | 109.50p | 112.75p | 224872 |
11/11/2009 | 111.50p | 112.00p | 110.85p | 111.50p | 104505 |
10/11/2009 | 109.50p | 110.50p | 109.50p | 111.25p | 65385 |
09/11/2009 | 110.00p | 111.00p | 110.00p | 111.00p | 52082 |
06/11/2009 | 108.25p | 109.25p | 106.00p | 109.25p | 223500 |
05/11/2009 | 106.00p | 108.50p | 106.00p | 108.50p | 135596 |
04/11/2009 | 108.25p | 108.50p | 108.25p | 108.25p | 815106 |
03/11/2009 | 107.00p | 107.25p | 107.00p | 107.25p | 41011 |
02/11/2009 | 107.00p | 108.75p | 107.00p | 108.75p | 0 |
30/10/2009 | 107.00p | 107.00p | 107.00p | 107.00p | 54206 |
29/10/2009 | 108.50p | 108.50p | 108.50p | 108.50p | 52671 |
28/10/2009 | 108.50p | 108.75p | 108.50p | 108.75p | 16500 |
27/10/2009 | 111.00p | 111.00p | 111.00p | 111.00p | 5345 |
26/10/2009 | 110.75p | 111.00p | 110.75p | 111.00p | 37466 |
23/10/2009 | 110.75p | 110.75p | 110.75p | 110.75p | 99268 |
22/10/2009 | 110.00p | 110.25p | 108.25p | 110.25p | 170595 |
21/10/2009 | 110.25p | 112.25p | 110.25p | 112.25p | 65082 |
20/10/2009 | 112.50p | 112.50p | 112.50p | 112.50p | 101615 |
19/10/2009 | 110.75p | 113.00p | 110.75p | 113.25p | 26331 |
16/10/2009 | 112.00p | 112.00p | 112.00p | 112.00p | 15087 |
15/10/2009 | 113.00p | 113.00p | 113.00p | 113.00p | 72816 |
14/10/2009 | 113.25p | 113.75p | 113.25p | 113.75p | 92972 |
13/10/2009 | 114.00p | 114.00p | 112.75p | 112.75p | 52287 |
12/10/2009 | 112.25p | 114.00p | 112.25p | 114.00p | 130911 |
09/10/2009 | 113.25p | 113.25p | 112.25p | 113.75p | 24734 |
08/10/2009 | 116.50p | 116.75p | 113.50p | 115.25p | 133619 |
07/10/2009 | 113.00p | 114.00p | 113.00p | 114.00p | 263890 |
06/10/2009 | 111.00p | 113.25p | 111.00p | 113.25p | 2634 |
05/10/2009 | 109.50p | 111.00p | 109.50p | 111.00p | 64620 |
02/10/2009 | 110.50p | 111.00p | 110.50p | 111.00p | 79664 |
01/10/2009 | 112.25p | 112.50p | 110.50p | 112.50p | 220025 |
30/09/2009 | 114.00p | 114.00p | 112.50p | 113.75p | 202135 |
29/09/2009 | 112.50p | 114.00p | 112.00p | 114.00p | 246927 |
28/09/2009 | 111.25p | 114.00p | 111.25p | 114.00p | 110171 |
25/09/2009 | 112.00p | 113.00p | 112.00p | 113.00p | 36223 |
24/09/2009 | 110.75p | 112.50p | 110.75p | 112.50p | 25532 |
23/09/2009 | 112.50p | 112.50p | 111.50p | 112.50p | 197932 |
22/09/2009 | 113.00p | 113.50p | 113.00p | 113.50p | 85450 |
21/09/2009 | 113.00p | 113.50p | 110.00p | 113.50p | 30897 |
*Close Price adjusted for both dividends and splits