Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/01/2010 | 225.00p | 227.00p | 225.00p | 227.00p | 8662 |
22/01/2010 | 226.00p | 226.00p | 223.00p | 225.75p | 36892 |
21/01/2010 | 226.00p | 228.25p | 226.00p | 226.00p | 74796 |
20/01/2010 | 227.00p | 227.00p | 225.00p | 227.00p | 15677 |
19/01/2010 | 225.00p | 227.00p | 224.50p | 227.00p | 99842 |
18/01/2010 | 226.00p | 228.00p | 223.00p | 224.50p | 247848 |
15/01/2010 | 220.00p | 226.00p | 218.00p | 223.00p | 85846 |
14/01/2010 | 220.00p | 225.00p | 220.00p | 225.00p | 16269 |
13/01/2010 | 225.00p | 229.00p | 222.00p | 225.00p | 16517 |
12/01/2010 | 224.00p | 229.10p | 220.00p | 224.00p | 76721 |
11/01/2010 | 223.00p | 223.00p | 217.00p | 222.00p | 67071 |
08/01/2010 | 215.00p | 223.00p | 215.00p | 223.00p | 63186 |
07/01/2010 | 220.00p | 220.00p | 215.00p | 216.00p | 31961 |
06/01/2010 | 215.00p | 218.25p | 215.00p | 218.25p | 13117 |
05/01/2010 | 215.25p | 220.00p | 213.20p | 220.00p | 37624 |
04/01/2010 | 210.00p | 215.00p | 208.20p | 214.50p | 13752 |
31/12/2009 | 210.00p | 213.00p | 210.00p | 212.50p | 1105 |
30/12/2009 | 220.00p | 224.00p | 210.00p | 210.00p | 42447 |
29/12/2009 | 225.00p | 235.00p | 220.00p | 222.50p | 84449 |
24/12/2009 | 218.00p | 221.50p | 218.00p | 221.50p | 0 |
23/12/2009 | 218.00p | 218.00p | 218.00p | 218.00p | 4300 |
22/12/2009 | 220.00p | 222.00p | 218.00p | 220.00p | 13505 |
21/12/2009 | 215.00p | 220.00p | 215.00p | 220.00p | 54387 |
18/12/2009 | 217.00p | 218.00p | 215.00p | 218.00p | 23741 |
17/12/2009 | 217.00p | 225.00p | 215.00p | 222.00p | 130935 |
16/12/2009 | 215.00p | 220.00p | 215.00p | 220.00p | 45853 |
15/12/2009 | 223.00p | 228.60p | 210.00p | 216.50p | 42750 |
14/12/2009 | 225.00p | 230.00p | 223.00p | 225.00p | 26159 |
11/12/2009 | 228.00p | 233.70p | 225.20p | 230.00p | 20134 |
10/12/2009 | 230.00p | 235.00p | 230.00p | 235.00p | 2227 |
09/12/2009 | 230.00p | 230.00p | 227.00p | 227.00p | 268389 |
08/12/2009 | 228.50p | 232.50p | 227.00p | 232.50p | 721229 |
07/12/2009 | 227.00p | 234.75p | 225.00p | 230.00p | 15711 |
04/12/2009 | 227.00p | 235.00p | 227.00p | 235.00p | 18064 |
03/12/2009 | 230.50p | 235.00p | 227.80p | 235.00p | 122404 |
02/12/2009 | 232.00p | 235.00p | 230.00p | 230.00p | 6427 |
01/12/2009 | 239.00p | 239.00p | 233.00p | 233.50p | 99881 |
30/11/2009 | 244.00p | 245.00p | 240.00p | 242.00p | 22666 |
27/11/2009 | 244.00p | 244.00p | 233.00p | 240.00p | 239162 |
26/11/2009 | 244.00p | 244.00p | 235.00p | 237.50p | 21272 |
25/11/2009 | 230.00p | 245.00p | 230.00p | 243.00p | 298862 |
24/11/2009 | 225.00p | 228.00p | 220.00p | 226.50p | 37594 |
23/11/2009 | 220.00p | 222.50p | 217.00p | 222.50p | 69271 |
20/11/2009 | 214.00p | 217.50p | 210.00p | 217.50p | 109357 |
19/11/2009 | 217.00p | 217.70p | 207.00p | 217.00p | 126168 |
18/11/2009 | 220.00p | 223.75p | 215.00p | 215.00p | 56874 |
17/11/2009 | 225.00p | 225.00p | 220.00p | 222.50p | 4618 |
16/11/2009 | 226.00p | 227.60p | 220.00p | 222.00p | 19923 |
13/11/2009 | 230.00p | 234.00p | 220.00p | 226.50p | 52647 |
12/11/2009 | 233.00p | 235.00p | 230.00p | 232.50p | 12936 |
11/11/2009 | 215.00p | 230.00p | 214.00p | 229.50p | 172144 |
10/11/2009 | 216.50p | 221.00p | 216.00p | 216.50p | 59164 |
09/11/2009 | 220.00p | 221.00p | 216.00p | 221.00p | 61424 |
06/11/2009 | 225.00p | 225.00p | 220.00p | 222.50p | 114000 |
05/11/2009 | 230.00p | 230.00p | 229.50p | 229.50p | 57920 |
04/11/2009 | 223.00p | 225.00p | 223.00p | 224.00p | 199270 |
03/11/2009 | 227.00p | 232.00p | 224.00p | 225.00p | 33121 |
02/11/2009 | 230.00p | 235.00p | 230.00p | 231.50p | 33765 |
30/10/2009 | 232.00p | 237.00p | 227.00p | 227.00p | 26527 |
29/10/2009 | 237.00p | 237.00p | 233.00p | 233.50p | 12695 |
28/10/2009 | 247.00p | 247.00p | 239.00p | 242.50p | 7923 |
27/10/2009 | 258.00p | 259.00p | 250.00p | 259.00p | 21223 |
26/10/2009 | 265.50p | 265.50p | 260.00p | 261.50p | 39277 |
23/10/2009 | 264.00p | 270.00p | 264.00p | 270.00p | 15842 |
22/10/2009 | 270.00p | 270.00p | 270.00p | 270.00p | 15204 |
21/10/2009 | 260.00p | 265.00p | 260.00p | 265.00p | 18815 |
20/10/2009 | 255.50p | 255.50p | 255.50p | 255.50p | 2378 |
19/10/2009 | 252.00p | 255.50p | 250.00p | 255.50p | 7699 |
16/10/2009 | 252.00p | 254.00p | 252.00p | 254.00p | 7258 |
15/10/2009 | 265.00p | 265.00p | 254.00p | 254.00p | 31695 |
14/10/2009 | 267.00p | 270.00p | 265.00p | 269.00p | 17815 |
13/10/2009 | 269.00p | 269.00p | 262.50p | 262.50p | 13078 |
12/10/2009 | 258.00p | 270.00p | 258.00p | 270.00p | 7068 |
09/10/2009 | 265.00p | 266.00p | 255.00p | 266.00p | 101997 |
08/10/2009 | 267.25p | 270.00p | 263.00p | 268.00p | 11635 |
07/10/2009 | 265.00p | 265.00p | 264.00p | 264.00p | 86031 |
06/10/2009 | 262.00p | 264.00p | 260.00p | 264.00p | 4873 |
05/10/2009 | 252.00p | 264.00p | 252.00p | 264.00p | 103414 |
02/10/2009 | 258.00p | 260.00p | 255.00p | 257.50p | 60707 |
01/10/2009 | 263.00p | 263.00p | 258.00p | 260.75p | 8871 |
30/09/2009 | 265.00p | 268.00p | 265.00p | 267.00p | 34700 |
29/09/2009 | 248.00p | 264.00p | 248.00p | 264.00p | 83354 |
28/09/2009 | 253.00p | 255.00p | 253.00p | 254.00p | 89937 |
25/09/2009 | 263.00p | 263.00p | 253.00p | 258.00p | 17048 |
24/09/2009 | 264.00p | 264.50p | 264.00p | 264.00p | 11551 |
23/09/2009 | 265.50p | 268.00p | 263.50p | 265.00p | 52667 |
22/09/2009 | 265.50p | 268.00p | 265.00p | 267.00p | 17930 |
21/09/2009 | 277.50p | 281.00p | 265.00p | 267.50p | 67035 |
*Close Price adjusted for both dividends and splits