Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/01/2010 | 69.93p | 71.84p | 69.93p | 70.73p | 151316 |
19/01/2010 | 70.24p | 71.35p | 69.62p | 70.06p | 202964 |
18/01/2010 | 71.60p | 71.90p | 70.24p | 70.24p | 341515 |
15/01/2010 | 70.67p | 71.97p | 70.67p | 71.23p | 373366 |
14/01/2010 | 70.86p | 71.78p | 70.07p | 70.98p | 176140 |
13/01/2010 | 71.35p | 72.48p | 70.73p | 70.73p | 174200 |
12/01/2010 | 71.35p | 72.21p | 71.35p | 71.60p | 893491 |
11/01/2010 | 71.47p | 72.46p | 71.47p | 71.84p | 338630 |
08/01/2010 | 71.35p | 72.34p | 71.35p | 72.09p | 49785 |
07/01/2010 | 70.98p | 72.40p | 70.98p | 71.97p | 236150 |
06/01/2010 | 71.23p | 72.09p | 71.23p | 71.90p | 555705 |
05/01/2010 | 71.78p | 72.43p | 71.05p | 72.09p | 235975 |
04/01/2010 | 70.73p | 72.90p | 70.73p | 71.97p | 311067 |
31/12/2009 | 72.40p | 72.40p | 71.23p | 71.23p | 90993 |
30/12/2009 | 71.47p | 72.58p | 71.40p | 72.34p | 136790 |
29/12/2009 | 70.92p | 72.29p | 69.78p | 71.47p | 93947 |
24/12/2009 | 69.01p | 71.47p | 69.01p | 70.30p | 21801 |
23/12/2009 | 70.49p | 71.15p | 69.01p | 70.24p | 377926 |
22/12/2009 | 69.07p | 70.73p | 69.01p | 70.73p | 127876 |
21/12/2009 | 68.08p | 70.24p | 67.78p | 68.02p | 115557 |
18/12/2009 | 71.16p | 71.23p | 67.94p | 67.96p | 564749 |
17/12/2009 | 69.13p | 71.41p | 69.01p | 71.41p | 219859 |
16/12/2009 | 69.07p | 71.10p | 68.52p | 68.52p | 315636 |
15/12/2009 | 71.47p | 71.47p | 69.01p | 71.16p | 329784 |
14/12/2009 | 70.61p | 71.10p | 69.01p | 69.44p | 101303 |
11/12/2009 | 69.50p | 71.35p | 69.00p | 69.50p | 204380 |
10/12/2009 | 71.41p | 71.41p | 69.01p | 69.25p | 195112 |
09/12/2009 | 70.49p | 70.98p | 69.01p | 69.01p | 141939 |
08/12/2009 | 71.90p | 71.90p | 69.50p | 70.61p | 223194 |
07/12/2009 | 70.43p | 71.36p | 68.64p | 68.64p | 152342 |
04/12/2009 | 73.88p | 73.88p | 69.80p | 71.47p | 294188 |
03/12/2009 | 71.84p | 74.06p | 71.47p | 72.71p | 408629 |
02/12/2009 | 69.07p | 71.97p | 69.07p | 71.47p | 927411 |
01/12/2009 | 71.16p | 71.23p | 68.83p | 70.73p | 473906 |
30/11/2009 | 70.67p | 71.47p | 69.50p | 69.50p | 319288 |
27/11/2009 | 71.41p | 71.47p | 69.50p | 69.50p | 269758 |
26/11/2009 | 71.47p | 71.47p | 56.69p | 69.50p | 255597 |
25/11/2009 | 72.64p | 72.64p | 69.75p | 69.75p | 396055 |
24/11/2009 | 72.64p | 72.71p | 71.62p | 72.71p | 454369 |
23/11/2009 | 71.53p | 72.77p | 71.53p | 71.97p | 742995 |
20/11/2009 | 72.09p | 73.47p | 71.89p | 72.46p | 438614 |
19/11/2009 | 72.89p | 73.57p | 72.30p | 73.57p | 361701 |
18/11/2009 | 71.90p | 73.57p | 70.61p | 72.95p | 618178 |
17/11/2009 | 70.92p | 73.51p | 69.93p | 71.97p | 525866 |
16/11/2009 | 69.01p | 72.52p | 68.58p | 70.73p | 1133321 |
13/11/2009 | 69.01p | 70.18p | 69.01p | 69.25p | 205974 |
12/11/2009 | 69.19p | 69.75p | 68.76p | 69.01p | 399309 |
11/11/2009 | 70.92p | 70.98p | 66.81p | 68.52p | 555283 |
10/11/2009 | 69.50p | 69.56p | 68.76p | 69.25p | 228647 |
09/11/2009 | 69.01p | 69.69p | 68.76p | 69.50p | 392777 |
06/11/2009 | 68.52p | 69.99p | 67.78p | 69.50p | 84676 |
05/11/2009 | 70.18p | 70.18p | 68.52p | 69.01p | 309777 |
04/11/2009 | 70.92p | 70.92p | 68.27p | 69.62p | 759139 |
03/11/2009 | 69.32p | 69.44p | 68.64p | 68.95p | 193104 |
02/11/2009 | 69.75p | 69.75p | 68.76p | 68.76p | 363303 |
30/10/2009 | 70.18p | 70.18p | 68.52p | 69.25p | 657508 |
29/10/2009 | 70.18p | 70.24p | 69.19p | 69.99p | 474937 |
28/10/2009 | 70.18p | 70.18p | 69.01p | 69.01p | 490294 |
27/10/2009 | 70.18p | 70.24p | 69.32p | 69.75p | 383441 |
26/10/2009 | 69.93p | 70.49p | 69.62p | 69.62p | 2612761 |
23/10/2009 | 70.24p | 70.98p | 69.07p | 70.24p | 464473 |
22/10/2009 | 69.93p | 70.55p | 69.44p | 70.24p | 676679 |
21/10/2009 | 70.92p | 70.98p | 69.01p | 70.49p | 851902 |
20/10/2009 | 73.20p | 73.20p | 70.98p | 70.98p | 1136701 |
19/10/2009 | 71.41p | 71.72p | 70.98p | 71.72p | 1431505 |
16/10/2009 | 70.98p | 71.47p | 70.36p | 70.49p | 315226 |
15/10/2009 | 69.75p | 70.98p | 69.01p | 70.49p | 2379302 |
14/10/2009 | 68.70p | 69.56p | 68.27p | 68.70p | 6500588 |
13/10/2009 | 68.89p | 69.50p | 67.78p | 68.76p | 1552532 |
12/10/2009 | 66.54p | 69.99p | 66.54p | 69.01p | 1484431 |
09/10/2009 | 66.54p | 69.62p | 66.54p | 69.13p | 2119862 |
08/10/2009 | 69.19p | 70.24p | 67.78p | 67.78p | 743181 |
07/10/2009 | 72.64p | 72.71p | 68.52p | 69.25p | 10394431 |
06/10/2009 | 72.15p | 72.95p | 71.10p | 72.83p | 701827 |
05/10/2009 | 70.43p | 72.09p | 67.90p | 72.09p | 663099 |
02/10/2009 | 70.24p | 71.47p | 69.50p | 69.50p | 220204 |
01/10/2009 | 73.94p | 73.94p | 69.50p | 69.50p | 263647 |
30/09/2009 | 73.07p | 73.07p | 69.50p | 70.49p | 409591 |
29/09/2009 | 73.75p | 73.75p | 71.35p | 71.53p | 703036 |
28/09/2009 | 69.50p | 72.58p | 69.50p | 72.21p | 682883 |
25/09/2009 | 71.41p | 75.72p | 68.64p | 70.24p | 352494 |
24/09/2009 | 72.15p | 72.15p | 67.28p | 69.38p | 620755 |
23/09/2009 | 69.50p | 71.72p | 68.52p | 70.24p | 584728 |
22/09/2009 | 71.84p | 71.84p | 69.99p | 69.99p | 301414 |
21/09/2009 | 70.24p | 73.44p | 70.24p | 71.47p | 891105 |
*Close Price adjusted for both dividends and splits