Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2010 | 128.00p | 130.40p | 127.20p | 127.90p | 623207 |
14/01/2010 | 127.10p | 130.30p | 127.10p | 128.50p | 1045772 |
13/01/2010 | 127.70p | 130.80p | 127.70p | 128.00p | 499481 |
12/01/2010 | 131.70p | 131.90p | 129.80p | 130.90p | 1420520 |
11/01/2010 | 131.90p | 133.50p | 130.10p | 130.60p | 1411512 |
08/01/2010 | 126.60p | 132.25p | 126.60p | 130.10p | 1390857 |
07/01/2010 | 131.00p | 132.50p | 126.30p | 126.30p | 1480908 |
06/01/2010 | 133.70p | 133.70p | 131.00p | 132.30p | 585337 |
05/01/2010 | 136.60p | 136.60p | 132.20p | 133.40p | 597927 |
04/01/2010 | 130.00p | 138.60p | 130.00p | 135.20p | 308388 |
31/12/2009 | 140.00p | 140.00p | 131.00p | 131.00p | 222577 |
30/12/2009 | 132.10p | 138.00p | 131.70p | 138.00p | 139886 |
29/12/2009 | 137.40p | 137.60p | 131.50p | 132.30p | 210737 |
24/12/2009 | 133.90p | 135.90p | 133.80p | 135.90p | 11225 |
23/12/2009 | 137.00p | 137.00p | 130.50p | 134.00p | 195978 |
22/12/2009 | 131.00p | 133.60p | 131.00p | 133.10p | 453012 |
21/12/2009 | 128.70p | 131.50p | 128.70p | 128.90p | 162276 |
18/12/2009 | 130.40p | 131.10p | 128.20p | 130.00p | 720710 |
17/12/2009 | 133.90p | 135.10p | 130.40p | 130.40p | 193770 |
16/12/2009 | 134.20p | 135.10p | 131.20p | 133.50p | 544880 |
15/12/2009 | 136.50p | 138.50p | 133.00p | 133.50p | 208669 |
14/12/2009 | 137.20p | 139.30p | 135.70p | 136.90p | 357872 |
11/12/2009 | 137.00p | 137.20p | 134.40p | 135.20p | 231517 |
10/12/2009 | 135.10p | 137.70p | 132.90p | 132.90p | 701210 |
09/12/2009 | 130.70p | 135.10p | 129.40p | 134.20p | 2041405 |
08/12/2009 | 135.00p | 135.00p | 127.40p | 129.80p | 562075 |
07/12/2009 | 137.90p | 139.80p | 135.30p | 135.30p | 684600 |
04/12/2009 | 137.90p | 140.10p | 137.90p | 139.90p | 899480 |
03/12/2009 | 133.70p | 141.60p | 133.70p | 140.00p | 4647952 |
02/12/2009 | 133.00p | 135.60p | 132.50p | 133.60p | 942884 |
01/12/2009 | 134.60p | 135.60p | 132.10p | 135.00p | 1274775 |
30/11/2009 | 137.00p | 137.00p | 130.20p | 131.00p | 409641 |
27/11/2009 | 132.00p | 135.40p | 132.00p | 134.30p | 565183 |
26/11/2009 | 142.30p | 144.40p | 134.30p | 135.50p | 875637 |
25/11/2009 | 148.20p | 151.10p | 142.50p | 144.40p | 1868331 |
24/11/2009 | 154.00p | 157.60p | 149.60p | 149.60p | 886319 |
23/11/2009 | 145.20p | 150.90p | 144.00p | 150.90p | 1798537 |
20/11/2009 | 146.00p | 148.00p | 145.00p | 147.10p | 721869 |
19/11/2009 | 146.60p | 147.45p | 142.00p | 142.00p | 283332 |
18/11/2009 | 145.50p | 148.50p | 145.50p | 146.90p | 290078 |
17/11/2009 | 144.90p | 147.30p | 144.90p | 145.70p | 608117 |
16/11/2009 | 141.30p | 147.00p | 141.30p | 146.00p | 614723 |
13/11/2009 | 143.80p | 145.20p | 138.80p | 141.70p | 588031 |
12/11/2009 | 145.80p | 147.40p | 142.70p | 144.60p | 382230 |
11/11/2009 | 150.00p | 151.30p | 143.30p | 145.50p | 1100559 |
10/11/2009 | 147.00p | 149.50p | 146.00p | 147.10p | 2496484 |
09/11/2009 | 146.00p | 146.80p | 144.10p | 146.00p | 623745 |
06/11/2009 | 140.90p | 144.90p | 140.00p | 144.10p | 167071 |
05/11/2009 | 136.50p | 139.50p | 136.50p | 139.50p | 912068 |
04/11/2009 | 133.20p | 139.20p | 133.20p | 137.50p | 821022 |
03/11/2009 | 143.50p | 143.50p | 133.10p | 134.30p | 839756 |
02/11/2009 | 146.40p | 146.40p | 141.10p | 144.00p | 645193 |
30/10/2009 | 146.70p | 146.70p | 144.00p | 145.10p | 1033240 |
29/10/2009 | 144.40p | 145.70p | 140.00p | 143.40p | 2436824 |
28/10/2009 | 152.50p | 153.40p | 141.90p | 142.00p | 2069602 |
27/10/2009 | 153.00p | 153.80p | 147.80p | 151.20p | 790299 |
26/10/2009 | 168.50p | 168.50p | 154.00p | 156.00p | 881466 |
23/10/2009 | 167.40p | 167.50p | 161.10p | 161.90p | 330849 |
22/10/2009 | 169.20p | 170.00p | 166.30p | 167.50p | 506924 |
21/10/2009 | 173.00p | 173.00p | 166.40p | 170.00p | 1054814 |
20/10/2009 | 173.30p | 174.00p | 170.50p | 172.00p | 1304077 |
19/10/2009 | 169.50p | 174.00p | 169.50p | 174.00p | 959608 |
16/10/2009 | 161.00p | 170.50p | 161.00p | 168.00p | 2669467 |
15/10/2009 | 157.00p | 161.30p | 155.70p | 161.00p | 3583593 |
14/10/2009 | 158.30p | 158.30p | 154.70p | 156.40p | 1448675 |
13/10/2009 | 158.10p | 158.10p | 155.10p | 156.10p | 1431132 |
12/10/2009 | 155.20p | 158.20p | 154.00p | 155.30p | 458250 |
09/10/2009 | 159.50p | 159.50p | 155.80p | 156.40p | 395227 |
08/10/2009 | 159.80p | 160.00p | 155.70p | 157.30p | 738443 |
07/10/2009 | 159.60p | 159.60p | 156.00p | 157.80p | 2831964 |
06/10/2009 | 146.20p | 158.90p | 146.00p | 156.20p | 1106543 |
05/10/2009 | 148.70p | 149.00p | 146.10p | 147.00p | 768428 |
02/10/2009 | 146.20p | 151.00p | 146.10p | 147.20p | 969126 |
01/10/2009 | 151.70p | 151.70p | 147.00p | 150.00p | 759659 |
30/09/2009 | 145.00p | 152.40p | 145.00p | 150.80p | 868873 |
29/09/2009 | 140.00p | 148.80p | 140.00p | 147.50p | 2574181 |
28/09/2009 | 137.00p | 140.20p | 136.60p | 140.00p | 667853 |
25/09/2009 | 140.20p | 142.00p | 137.60p | 139.00p | 1654196 |
24/09/2009 | 146.80p | 148.70p | 138.10p | 138.20p | 1447760 |
23/09/2009 | 157.20p | 157.60p | 147.50p | 148.50p | 2607246 |
22/09/2009 | 151.00p | 157.20p | 144.00p | 156.00p | 3444884 |
21/09/2009 | 149.00p | 155.00p | 145.10p | 150.00p | 3013965 |
*Close Price adjusted for both dividends and splits