Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/02/2010 | 142.00p | 142.00p | 137.72p | 142.00p | 26068 |
02/02/2010 | 135.25p | 140.25p | 135.25p | 138.75p | 26822 |
01/02/2010 | 136.25p | 139.28p | 136.25p | 137.25p | 23848 |
29/01/2010 | 137.50p | 137.99p | 133.75p | 136.25p | 14221 |
28/01/2010 | 136.00p | 138.99p | 135.50p | 137.50p | 164287 |
27/01/2010 | 136.75p | 138.25p | 136.50p | 137.50p | 52099 |
26/01/2010 | 137.25p | 140.00p | 137.25p | 137.25p | 20517 |
25/01/2010 | 144.50p | 144.50p | 139.53p | 144.50p | 25421 |
22/01/2010 | 141.00p | 144.00p | 141.00p | 141.00p | 44207 |
21/01/2010 | 148.25p | 148.25p | 145.10p | 146.75p | 913 |
20/01/2010 | 146.00p | 147.74p | 145.00p | 146.25p | 35101 |
19/01/2010 | 147.00p | 149.75p | 143.00p | 147.50p | 53883 |
18/01/2010 | 148.75p | 149.75p | 147.11p | 148.75p | 21310 |
15/01/2010 | 150.75p | 151.00p | 147.36p | 148.75p | 19454 |
14/01/2010 | 148.00p | 151.50p | 148.00p | 149.75p | 73991 |
13/01/2010 | 149.00p | 152.50p | 148.25p | 149.50p | 25988 |
12/01/2010 | 156.00p | 156.00p | 151.11p | 153.25p | 74860 |
11/01/2010 | 152.00p | 156.43p | 151.92p | 154.25p | 42131 |
08/01/2010 | 153.25p | 155.93p | 152.00p | 154.75p | 31260 |
07/01/2010 | 152.00p | 156.50p | 152.00p | 153.25p | 123877 |
06/01/2010 | 151.50p | 156.89p | 151.50p | 154.25p | 41301 |
05/01/2010 | 148.00p | 152.89p | 148.00p | 151.50p | 24445 |
04/01/2010 | 148.00p | 148.00p | 142.61p | 148.00p | 26038 |
31/12/2009 | 145.00p | 145.75p | 145.00p | 145.75p | 0 |
30/12/2009 | 144.75p | 146.90p | 143.75p | 145.00p | 34112 |
29/12/2009 | 144.75p | 144.75p | 142.61p | 144.75p | 24903 |
24/12/2009 | 144.75p | 146.65p | 142.61p | 144.75p | 12639 |
23/12/2009 | 145.25p | 145.60p | 141.43p | 144.75p | 17742 |
22/12/2009 | 140.75p | 143.89p | 140.61p | 142.75p | 26781 |
21/12/2009 | 139.25p | 142.00p | 138.50p | 140.75p | 35465 |
18/12/2009 | 137.50p | 142.75p | 137.50p | 137.50p | 27709 |
17/12/2009 | 141.00p | 142.40p | 140.75p | 140.75p | 2140 |
16/12/2009 | 143.75p | 143.75p | 139.20p | 141.00p | 18250 |
15/12/2009 | 140.00p | 143.75p | 140.00p | 143.75p | 13534 |
14/12/2009 | 140.25p | 143.38p | 139.00p | 142.50p | 43612 |
11/12/2009 | 139.75p | 140.25p | 138.00p | 140.25p | 34607 |
10/12/2009 | 139.50p | 139.75p | 135.75p | 139.25p | 30770 |
09/12/2009 | 139.00p | 139.00p | 137.20p | 138.25p | 5400 |
08/12/2009 | 135.50p | 139.00p | 135.00p | 139.00p | 314758 |
07/12/2009 | 136.00p | 140.24p | 136.00p | 136.00p | 34771 |
04/12/2009 | 136.00p | 138.75p | 135.90p | 138.75p | 11873 |
03/12/2009 | 136.00p | 139.00p | 135.50p | 136.00p | 175345 |
02/12/2009 | 135.75p | 136.53p | 135.75p | 136.50p | 59795 |
01/12/2009 | 134.25p | 138.00p | 134.25p | 137.25p | 32000 |
30/11/2009 | 129.00p | 133.87p | 129.00p | 133.50p | 22500 |
27/11/2009 | 130.00p | 132.75p | 129.00p | 129.00p | 39327 |
26/11/2009 | 134.00p | 136.25p | 132.00p | 134.50p | 112560 |
25/11/2009 | 136.50p | 137.86p | 134.26p | 136.25p | 22990 |
24/11/2009 | 137.00p | 138.75p | 134.00p | 136.50p | 41976 |
23/11/2009 | 136.25p | 138.74p | 136.25p | 137.00p | 1750 |
20/11/2009 | 138.25p | 138.25p | 136.25p | 136.25p | 7200 |
19/11/2009 | 137.00p | 138.86p | 134.00p | 136.50p | 8039 |
18/11/2009 | 134.00p | 137.00p | 134.00p | 137.00p | 43092 |
17/11/2009 | 134.00p | 139.36p | 134.00p | 134.00p | 54345 |
16/11/2009 | 135.25p | 140.09p | 135.25p | 137.50p | 75537 |
13/11/2009 | 134.00p | 138.50p | 132.10p | 135.50p | 66899 |
12/11/2009 | 135.25p | 135.60p | 133.00p | 134.50p | 28675 |
11/11/2009 | 134.00p | 135.25p | 134.00p | 135.25p | 12611 |
10/11/2009 | 133.00p | 134.00p | 133.00p | 134.00p | 6579 |
09/11/2009 | 133.00p | 133.00p | 133.00p | 133.00p | 8088 |
06/11/2009 | 132.50p | 136.00p | 131.50p | 134.50p | 180287 |
05/11/2009 | 129.00p | 131.00p | 129.00p | 131.00p | 3091 |
04/11/2009 | 133.00p | 133.00p | 130.00p | 130.25p | 28365 |
03/11/2009 | 127.00p | 129.00p | 127.00p | 129.00p | 12806 |
02/11/2009 | 131.25p | 131.25p | 131.00p | 131.00p | 7603 |
30/10/2009 | 132.00p | 132.00p | 130.00p | 131.25p | 45629 |
29/10/2009 | 131.00p | 131.00p | 131.00p | 131.00p | 30422 |
28/10/2009 | 134.75p | 134.75p | 134.75p | 136.00p | 59261 |
27/10/2009 | 140.00p | 140.00p | 138.50p | 138.50p | 25924 |
26/10/2009 | 138.75p | 139.75p | 138.75p | 139.75p | 15600 |
23/10/2009 | 139.75p | 139.75p | 138.75p | 138.75p | 72741 |
22/10/2009 | 138.00p | 138.25p | 136.50p | 138.25p | 18654 |
21/10/2009 | 141.25p | 141.25p | 139.00p | 139.00p | 19789 |
20/10/2009 | 142.50p | 142.50p | 141.75p | 141.75p | 42608 |
19/10/2009 | 142.25p | 142.50p | 142.25p | 142.50p | 23159 |
16/10/2009 | 142.50p | 142.50p | 142.25p | 142.25p | 357491 |
15/10/2009 | 140.50p | 142.50p | 140.50p | 142.50p | 45500 |
14/10/2009 | 140.50p | 140.50p | 140.50p | 140.50p | 28253 |
13/10/2009 | 141.00p | 141.25p | 140.50p | 141.25p | 31336 |
12/10/2009 | 143.00p | 143.00p | 143.00p | 143.00p | 24394 |
09/10/2009 | 138.50p | 139.50p | 138.50p | 139.50p | 14470 |
08/10/2009 | 138.00p | 138.50p | 138.00p | 138.50p | 14000 |
07/10/2009 | 138.50p | 138.50p | 138.00p | 138.00p | 29145 |
06/10/2009 | 132.25p | 138.50p | 132.25p | 138.50p | 37184 |
05/10/2009 | 131.25p | 132.25p | 131.25p | 132.25p | 1200 |
02/10/2009 | 133.50p | 133.50p | 131.25p | 131.25p | 46293 |
01/10/2009 | 134.00p | 134.00p | 133.50p | 133.50p | 4900 |
30/09/2009 | 134.75p | 134.75p | 134.00p | 134.00p | 41500 |
29/09/2009 | 134.75p | 134.75p | 134.75p | 134.75p | 12948 |
28/09/2009 | 132.25p | 132.25p | 132.25p | 132.25p | 10992 |
25/09/2009 | 131.50p | 132.25p | 131.50p | 132.25p | 29352 |
24/09/2009 | 132.25p | 132.25p | 131.50p | 131.50p | 37759 |
23/09/2009 | 133.25p | 133.25p | 132.25p | 132.25p | 3659 |
22/09/2009 | 128.50p | 133.25p | 128.50p | 133.25p | 112315 |
21/09/2009 | 128.50p | 131.00p | 128.50p | 131.00p | 76798 |
*Close Price adjusted for both dividends and splits