Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/02/2010 | 221.54p | 221.54p | 219.18p | 219.18p | 8486 |
19/02/2010 | 223.42p | 223.90p | 223.42p | 223.90p | 0 |
18/02/2010 | 221.54p | 223.42p | 220.60p | 223.42p | 14851 |
17/02/2010 | 221.54p | 223.42p | 221.54p | 223.42p | 19094 |
16/02/2010 | 214.47p | 215.41p | 214.47p | 215.41p | 0 |
15/02/2010 | 214.47p | 214.47p | 214.47p | 214.47p | 0 |
12/02/2010 | 214.47p | 214.47p | 214.47p | 214.47p | 0 |
11/02/2010 | 214.00p | 214.47p | 214.00p | 214.47p | 0 |
10/02/2010 | 216.83p | 216.83p | 214.00p | 214.00p | 7956 |
09/02/2010 | 209.28p | 216.35p | 209.28p | 216.35p | 0 |
08/02/2010 | 207.40p | 209.28p | 207.40p | 209.28p | 38607 |
05/02/2010 | 212.11p | 212.11p | 207.40p | 207.40p | 23308 |
04/02/2010 | 218.24p | 218.24p | 205.28p | 205.28p | 68280 |
03/02/2010 | 216.83p | 226.25p | 216.83p | 218.24p | 1869 |
02/02/2010 | 223.90p | 223.90p | 223.90p | 223.90p | 0 |
01/02/2010 | 221.07p | 223.90p | 221.07p | 223.90p | 0 |
29/01/2010 | 235.68p | 235.68p | 221.07p | 221.07p | 6365 |
28/01/2010 | 247.46p | 247.46p | 246.05p | 246.05p | 0 |
27/01/2010 | 247.46p | 247.46p | 247.46p | 247.46p | 0 |
26/01/2010 | 247.46p | 247.46p | 247.46p | 247.46p | 0 |
25/01/2010 | 247.94p | 247.94p | 247.46p | 247.46p | 0 |
22/01/2010 | 249.82p | 249.82p | 247.94p | 247.94p | 2122 |
21/01/2010 | 251.71p | 251.71p | 249.82p | 251.23p | 5304 |
20/01/2010 | 260.19p | 260.19p | 260.19p | 260.19p | 0 |
19/01/2010 | 260.19p | 260.19p | 260.19p | 260.19p | 0 |
18/01/2010 | 259.25p | 260.19p | 259.25p | 260.19p | 15911 |
15/01/2010 | 263.96p | 263.96p | 259.25p | 259.25p | 5304 |
14/01/2010 | 263.96p | 266.32p | 263.96p | 266.32p | 0 |
13/01/2010 | 266.32p | 266.32p | 263.96p | 263.96p | 0 |
12/01/2010 | 266.32p | 266.32p | 266.32p | 266.32p | 0 |
11/01/2010 | 268.67p | 268.67p | 266.32p | 266.32p | 7425 |
08/01/2010 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
07/01/2010 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
06/01/2010 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
05/01/2010 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
04/01/2010 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
31/12/2009 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
30/12/2009 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
29/12/2009 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
24/12/2009 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
23/12/2009 | 268.67p | 268.67p | 259.25p | 259.25p | 1075 |
22/12/2009 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
21/12/2009 | 259.25p | 259.25p | 258.31p | 259.25p | 1697 |
18/12/2009 | 261.13p | 261.13p | 259.25p | 259.25p | 0 |
17/12/2009 | 259.25p | 261.13p | 259.25p | 261.13p | 0 |
16/12/2009 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
15/12/2009 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
14/12/2009 | 256.89p | 259.25p | 256.89p | 259.25p | 0 |
11/12/2009 | 259.25p | 259.25p | 256.89p | 256.89p | 1061 |
10/12/2009 | 250.76p | 259.25p | 250.76p | 259.25p | 0 |
09/12/2009 | 250.76p | 250.76p | 250.76p | 250.76p | 423 |
08/12/2009 | 259.25p | 259.25p | 258.31p | 258.31p | 2644 |
07/12/2009 | 261.60p | 261.60p | 256.89p | 256.89p | 0 |
04/12/2009 | 261.60p | 261.60p | 261.60p | 261.60p | 0 |
03/12/2009 | 259.25p | 261.60p | 259.25p | 261.60p | 0 |
02/12/2009 | 263.96p | 263.96p | 259.25p | 259.25p | 19094 |
01/12/2009 | 259.25p | 259.25p | 259.25p | 259.25p | 12729 |
30/11/2009 | 259.25p | 259.25p | 257.83p | 257.83p | 0 |
27/11/2009 | 259.25p | 259.25p | 254.53p | 259.25p | 11668 |
26/11/2009 | 259.25p | 261.60p | 259.25p | 261.60p | 7956 |
25/11/2009 | 235.68p | 265.85p | 235.68p | 261.60p | 71495 |
24/11/2009 | 226.25p | 226.25p | 223.90p | 223.90p | 0 |
23/11/2009 | 226.25p | 226.25p | 226.25p | 226.25p | 10608 |
20/11/2009 | 226.25p | 228.61p | 226.25p | 228.61p | 0 |
19/11/2009 | 226.25p | 230.02p | 226.25p | 226.25p | 1007 |
18/11/2009 | 226.25p | 226.25p | 226.25p | 226.25p | 31823 |
17/11/2009 | 223.90p | 223.90p | 223.90p | 223.90p | 0 |
16/11/2009 | 226.25p | 226.25p | 223.90p | 223.90p | 0 |
13/11/2009 | 230.97p | 230.97p | 226.25p | 226.25p | 88074 |
12/11/2009 | 226.25p | 228.61p | 226.25p | 228.61p | 0 |
11/11/2009 | 226.25p | 226.25p | 226.25p | 226.25p | 6365 |
10/11/2009 | 230.97p | 230.97p | 230.97p | 230.97p | 13790 |
09/11/2009 | 218.24p | 223.90p | 218.24p | 223.90p | 0 |
06/11/2009 | 222.48p | 222.48p | 218.24p | 218.24p | 0 |
05/11/2009 | 216.83p | 222.48p | 216.83p | 222.48p | 21215 |
04/11/2009 | 216.83p | 216.83p | 214.47p | 214.47p | 3713 |
03/11/2009 | 212.11p | 212.11p | 212.11p | 212.11p | 0 |
02/11/2009 | 212.11p | 212.11p | 212.11p | 212.11p | 0 |
30/10/2009 | 212.11p | 212.11p | 212.11p | 212.11p | 0 |
29/10/2009 | 212.11p | 212.11p | 212.11p | 212.11p | 3182 |
28/10/2009 | 214.47p | 214.47p | 214.47p | 214.47p | 0 |
27/10/2009 | 216.83p | 216.83p | 214.47p | 214.47p | 9547 |
26/10/2009 | 220.12p | 220.12p | 220.12p | 220.12p | 0 |
23/10/2009 | 220.12p | 220.12p | 220.12p | 220.12p | 0 |
22/10/2009 | 220.12p | 220.12p | 220.12p | 220.12p | 0 |
21/10/2009 | 220.12p | 220.12p | 220.12p | 220.12p | 0 |
20/10/2009 | 220.12p | 220.12p | 220.12p | 220.12p | 0 |
19/10/2009 | 221.54p | 221.54p | 220.12p | 220.12p | 3182 |
16/10/2009 | 226.25p | 226.25p | 216.83p | 224.84p | 36066 |
15/10/2009 | 226.25p | 229.55p | 226.25p | 229.55p | 1061 |
14/10/2009 | 230.49p | 230.49p | 229.55p | 229.55p | 21215 |
13/10/2009 | 230.97p | 230.97p | 230.49p | 230.49p | 3182 |
12/10/2009 | 216.83p | 237.09p | 216.83p | 237.09p | 8739 |
09/10/2009 | 218.71p | 218.71p | 217.30p | 217.30p | 1591 |
08/10/2009 | 204.57p | 213.05p | 204.57p | 213.05p | 7563 |
07/10/2009 | 201.27p | 201.74p | 201.27p | 201.74p | 2122 |
06/10/2009 | 201.27p | 201.27p | 201.27p | 201.27p | 0 |
05/10/2009 | 204.57p | 204.57p | 201.27p | 201.27p | 1061 |
02/10/2009 | 201.27p | 201.27p | 201.27p | 201.27p | 0 |
01/10/2009 | 201.27p | 201.27p | 201.27p | 201.27p | 0 |
30/09/2009 | 203.16p | 203.16p | 201.27p | 201.27p | 0 |
29/09/2009 | 201.27p | 203.16p | 201.27p | 203.16p | 0 |
28/09/2009 | 204.10p | 204.10p | 201.27p | 201.27p | 2917 |
25/09/2009 | 193.26p | 201.27p | 193.26p | 201.27p | 0 |
24/09/2009 | 202.68p | 202.68p | 193.26p | 193.26p | 30687 |
23/09/2009 | 226.25p | 226.25p | 208.81p | 208.81p | 10183 |
22/09/2009 | 225.78p | 225.78p | 225.78p | 225.78p | 0 |
21/09/2009 | 226.25p | 226.25p | 225.78p | 225.78p | 3182 |
*Close Price adjusted for both dividends and splits