Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/01/2010 | 256.50p | 257.87p | 252.70p | 252.70p | 314002 |
20/01/2010 | 258.90p | 259.39p | 255.00p | 256.00p | 411443 |
19/01/2010 | 256.00p | 259.00p | 255.50p | 258.50p | 511401 |
18/01/2010 | 254.00p | 259.00p | 254.00p | 258.50p | 339114 |
15/01/2010 | 258.00p | 258.50p | 254.00p | 254.00p | 232602 |
14/01/2010 | 258.00p | 258.70p | 256.70p | 257.00p | 336838 |
13/01/2010 | 258.00p | 258.90p | 256.50p | 256.50p | 881811 |
12/01/2010 | 261.90p | 262.10p | 258.20p | 259.00p | 386549 |
11/01/2010 | 262.50p | 264.30p | 261.10p | 261.10p | 699244 |
08/01/2010 | 261.60p | 263.00p | 261.00p | 262.00p | 324944 |
07/01/2010 | 263.10p | 263.20p | 259.80p | 261.30p | 240231 |
06/01/2010 | 261.00p | 264.00p | 259.50p | 261.30p | 167089 |
05/01/2010 | 256.50p | 262.00p | 256.50p | 261.70p | 303884 |
04/01/2010 | 255.50p | 258.00p | 253.00p | 257.50p | 872358 |
31/12/2009 | 255.00p | 256.00p | 254.00p | 256.00p | 58751 |
30/12/2009 | 252.50p | 256.00p | 250.95p | 255.70p | 112494 |
29/12/2009 | 248.00p | 253.60p | 248.00p | 253.60p | 55520 |
24/12/2009 | 250.70p | 250.90p | 248.00p | 248.00p | 31998 |
23/12/2009 | 243.00p | 251.00p | 243.00p | 251.00p | 238118 |
22/12/2009 | 242.00p | 246.00p | 240.80p | 246.00p | 1168036 |
21/12/2009 | 240.00p | 242.49p | 237.50p | 241.00p | 825385 |
18/12/2009 | 240.90p | 243.50p | 235.70p | 235.70p | 683010 |
17/12/2009 | 236.00p | 240.50p | 233.30p | 238.00p | 285206 |
16/12/2009 | 236.70p | 238.00p | 233.80p | 238.00p | 244857 |
15/12/2009 | 235.00p | 237.00p | 233.00p | 233.80p | 111309 |
14/12/2009 | 235.70p | 236.30p | 233.60p | 235.00p | 188320 |
11/12/2009 | 234.60p | 235.50p | 233.73p | 235.00p | 542817 |
10/12/2009 | 231.60p | 233.50p | 231.00p | 231.40p | 69672 |
09/12/2009 | 232.00p | 233.00p | 230.60p | 231.00p | 197606 |
08/12/2009 | 233.00p | 233.80p | 231.00p | 231.60p | 206211 |
07/12/2009 | 232.20p | 234.00p | 230.62p | 232.50p | 63543 |
04/12/2009 | 229.00p | 234.00p | 229.00p | 233.70p | 238095 |
03/12/2009 | 228.60p | 235.00p | 228.50p | 230.50p | 182615 |
02/12/2009 | 226.50p | 230.68p | 226.50p | 230.10p | 76333 |
01/12/2009 | 226.20p | 230.90p | 225.04p | 228.50p | 134843 |
30/11/2009 | 224.00p | 228.50p | 210.00p | 225.50p | 330383 |
27/11/2009 | 223.50p | 227.90p | 223.00p | 227.00p | 148357 |
26/11/2009 | 232.10p | 233.29p | 224.80p | 224.80p | 274111 |
25/11/2009 | 230.50p | 234.40p | 230.40p | 233.50p | 201329 |
24/11/2009 | 231.00p | 234.70p | 230.20p | 230.20p | 155129 |
23/11/2009 | 233.00p | 236.50p | 231.20p | 232.60p | 84409 |
20/11/2009 | 231.80p | 231.80p | 230.50p | 230.50p | 276428 |
19/11/2009 | 233.00p | 235.00p | 230.50p | 230.80p | 443867 |
18/11/2009 | 235.00p | 235.80p | 233.00p | 233.00p | 408236 |
17/11/2009 | 232.20p | 237.00p | 230.87p | 234.00p | 493624 |
16/11/2009 | 230.50p | 234.50p | 229.90p | 234.50p | 186913 |
13/11/2009 | 227.00p | 229.50p | 225.20p | 229.00p | 138198 |
12/11/2009 | 225.50p | 230.00p | 225.50p | 227.60p | 87591 |
11/11/2009 | 225.00p | 228.50p | 224.00p | 225.90p | 169933 |
10/11/2009 | 228.00p | 229.00p | 224.10p | 224.50p | 156574 |
09/11/2009 | 226.20p | 227.90p | 226.20p | 227.00p | 476291 |
06/11/2009 | 224.10p | 226.20p | 224.10p | 225.50p | 197411 |
05/11/2009 | 224.00p | 225.00p | 223.20p | 225.00p | 314270 |
04/11/2009 | 220.30p | 224.90p | 220.30p | 224.90p | 250430 |
03/11/2009 | 220.20p | 222.00p | 219.50p | 220.30p | 76866 |
02/11/2009 | 215.20p | 224.40p | 215.20p | 224.40p | 104454 |
30/10/2009 | 228.00p | 228.00p | 216.00p | 216.00p | 307851 |
29/10/2009 | 226.70p | 230.60p | 226.00p | 227.80p | 236578 |
28/10/2009 | 231.60p | 232.90p | 228.20p | 231.50p | 498251 |
27/10/2009 | 232.00p | 234.50p | 231.70p | 234.50p | 225050 |
26/10/2009 | 232.20p | 235.50p | 232.00p | 232.00p | 216225 |
23/10/2009 | 231.80p | 235.00p | 230.00p | 232.50p | 322970 |
22/10/2009 | 228.60p | 231.00p | 227.70p | 227.70p | 262624 |
21/10/2009 | 233.50p | 234.50p | 230.10p | 234.50p | 431705 |
20/10/2009 | 234.50p | 236.00p | 232.50p | 234.00p | 246594 |
19/10/2009 | 236.00p | 237.00p | 233.80p | 235.60p | 203213 |
16/10/2009 | 237.40p | 238.80p | 232.50p | 232.50p | 644249 |
15/10/2009 | 240.50p | 242.00p | 228.50p | 236.20p | 1992545 |
14/10/2009 | 233.00p | 241.00p | 233.00p | 241.00p | 265391 |
13/10/2009 | 235.00p | 235.00p | 231.00p | 232.50p | 146924 |
12/10/2009 | 233.80p | 235.90p | 232.70p | 232.70p | 202140 |
09/10/2009 | 232.00p | 233.50p | 231.00p | 233.30p | 70684 |
08/10/2009 | 233.40p | 236.00p | 232.80p | 234.80p | 197548 |
07/10/2009 | 228.40p | 233.50p | 227.90p | 233.00p | 234661 |
06/10/2009 | 223.50p | 230.50p | 223.50p | 230.50p | 533109 |
05/10/2009 | 225.20p | 225.20p | 222.50p | 224.70p | 39267 |
02/10/2009 | 226.70p | 228.50p | 224.00p | 225.00p | 184686 |
01/10/2009 | 232.60p | 232.60p | 227.00p | 227.10p | 205173 |
30/09/2009 | 232.00p | 232.00p | 228.20p | 230.30p | 130637 |
29/09/2009 | 233.40p | 233.60p | 231.30p | 233.60p | 99747 |
28/09/2009 | 226.00p | 233.50p | 225.00p | 233.50p | 210707 |
25/09/2009 | 228.50p | 229.50p | 226.30p | 229.50p | 140842 |
24/09/2009 | 225.00p | 228.00p | 224.00p | 227.50p | 223132 |
23/09/2009 | 224.00p | 227.90p | 224.00p | 226.30p | 140992 |
22/09/2009 | 227.00p | 227.30p | 224.40p | 225.70p | 92133 |
21/09/2009 | 223.50p | 227.00p | 223.50p | 227.00p | 570469 |
*Close Price adjusted for both dividends and splits