Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 163.86p | 173.56p | 163.35p | 170.50p | 13404 |
12/02/2010 | 175.09p | 175.09p | 160.29p | 165.90p | 38497 |
11/02/2010 | 176.62p | 178.18p | 172.90p | 173.56p | 29214 |
10/02/2010 | 176.11p | 181.68p | 175.68p | 176.88p | 708987 |
09/02/2010 | 178.67p | 184.43p | 175.35p | 177.65p | 43550 |
08/02/2010 | 178.41p | 183.77p | 169.22p | 178.67p | 139725 |
05/02/2010 | 173.56p | 178.41p | 173.56p | 176.37p | 167546 |
04/02/2010 | 180.71p | 181.73p | 177.14p | 177.14p | 3544 |
03/02/2010 | 183.26p | 183.77p | 176.74p | 181.73p | 60351 |
02/02/2010 | 176.62p | 184.54p | 176.62p | 180.96p | 690579 |
01/02/2010 | 178.41p | 178.41p | 176.62p | 176.88p | 3749 |
29/01/2010 | 176.37p | 180.71p | 173.26p | 180.71p | 12129 |
28/01/2010 | 181.73p | 183.71p | 177.65p | 179.43p | 65654 |
27/01/2010 | 183.77p | 184.03p | 178.67p | 183.77p | 766540 |
26/01/2010 | 178.67p | 183.77p | 177.90p | 177.90p | 62522 |
25/01/2010 | 184.79p | 189.03p | 177.90p | 178.67p | 26193 |
22/01/2010 | 189.90p | 189.90p | 183.01p | 183.77p | 32205 |
21/01/2010 | 190.92p | 191.94p | 184.25p | 186.07p | 720359 |
20/01/2010 | 187.86p | 191.68p | 183.81p | 187.60p | 647195 |
19/01/2010 | 182.75p | 187.34p | 174.58p | 185.30p | 263556 |
18/01/2010 | 176.62p | 182.75p | 176.62p | 180.20p | 868104 |
15/01/2010 | 176.62p | 177.65p | 165.82p | 176.62p | 18813 |
14/01/2010 | 171.52p | 175.65p | 163.69p | 171.52p | 23867 |
13/01/2010 | 161.31p | 168.87p | 161.31p | 163.35p | 6017 |
12/01/2010 | 168.97p | 168.97p | 163.35p | 165.39p | 18846 |
11/01/2010 | 162.33p | 166.42p | 161.31p | 166.42p | 4258 |
08/01/2010 | 161.31p | 164.37p | 159.88p | 164.37p | 262336 |
07/01/2010 | 164.37p | 164.37p | 161.31p | 162.08p | 260040 |
06/01/2010 | 163.10p | 165.15p | 161.11p | 161.31p | 133406 |
05/01/2010 | 163.35p | 170.50p | 162.08p | 163.35p | 56832 |
04/01/2010 | 161.31p | 167.27p | 161.31p | 163.61p | 24378 |
31/12/2009 | 161.31p | 166.42p | 161.31p | 161.31p | 2030 |
30/12/2009 | 161.31p | 164.37p | 161.31p | 161.31p | 2346 |
29/12/2009 | 162.33p | 168.46p | 162.33p | 164.37p | 3057 |
24/12/2009 | 165.39p | 172.03p | 165.39p | 167.69p | 12191 |
23/12/2009 | 164.12p | 165.39p | 164.12p | 165.39p | 3699 |
22/12/2009 | 159.27p | 166.42p | 159.27p | 163.35p | 9579 |
21/12/2009 | 158.76p | 166.42p | 158.76p | 163.35p | 112171 |
18/12/2009 | 166.42p | 166.59p | 160.27p | 160.29p | 312756 |
17/12/2009 | 159.52p | 170.50p | 159.52p | 163.86p | 61239 |
16/12/2009 | 163.86p | 165.93p | 161.82p | 161.82p | 107023 |
15/12/2009 | 162.08p | 167.42p | 160.29p | 162.08p | 12672 |
14/12/2009 | 165.39p | 166.42p | 160.39p | 161.57p | 1542 |
11/12/2009 | 163.35p | 164.37p | 157.23p | 163.35p | 360243 |
10/12/2009 | 169.48p | 169.95p | 163.35p | 166.16p | 27646 |
09/12/2009 | 165.14p | 169.48p | 163.35p | 163.35p | 74985 |
08/12/2009 | 175.86p | 175.86p | 163.35p | 167.95p | 41379 |
07/12/2009 | 172.03p | 174.58p | 171.95p | 173.56p | 15886 |
04/12/2009 | 171.52p | 177.80p | 171.52p | 174.07p | 15853 |
03/12/2009 | 177.14p | 177.65p | 168.56p | 169.48p | 140328 |
02/12/2009 | 178.67p | 178.67p | 173.09p | 175.09p | 72755 |
01/12/2009 | 169.73p | 178.67p | 168.97p | 176.11p | 207919 |
30/11/2009 | 166.42p | 169.48p | 161.57p | 166.16p | 255581 |
27/11/2009 | 161.57p | 166.42p | 161.57p | 166.16p | 143256 |
26/11/2009 | 167.44p | 167.44p | 165.90p | 166.42p | 70273 |
25/11/2009 | 162.08p | 170.63p | 162.08p | 166.42p | 137608 |
24/11/2009 | 167.44p | 169.48p | 162.33p | 162.33p | 1081919 |
23/11/2009 | 167.69p | 173.61p | 160.80p | 163.86p | 338612 |
20/11/2009 | 153.65p | 163.01p | 153.14p | 155.18p | 264777 |
19/11/2009 | 153.65p | 155.70p | 151.10p | 155.70p | 7038 |
18/11/2009 | 153.14p | 160.29p | 153.14p | 153.40p | 32790 |
17/11/2009 | 151.10p | 157.23p | 151.10p | 157.23p | 282955 |
16/11/2009 | 153.14p | 158.25p | 150.08p | 157.23p | 1202862 |
13/11/2009 | 152.12p | 153.14p | 146.33p | 149.31p | 7851 |
12/11/2009 | 151.10p | 151.10p | 139.10p | 149.57p | 221782 |
11/11/2009 | 152.12p | 155.18p | 151.10p | 152.38p | 37559 |
10/11/2009 | 158.25p | 158.25p | 150.08p | 151.10p | 9671 |
09/11/2009 | 153.40p | 153.40p | 149.82p | 153.14p | 26713 |
06/11/2009 | 156.46p | 161.31p | 153.14p | 153.40p | 70707 |
05/11/2009 | 151.36p | 152.63p | 151.36p | 152.63p | 285255 |
04/11/2009 | 153.65p | 156.21p | 151.61p | 153.91p | 29308 |
03/11/2009 | 151.10p | 153.65p | 149.06p | 153.65p | 15609 |
02/11/2009 | 156.21p | 161.31p | 154.42p | 158.25p | 271221 |
30/10/2009 | 159.27p | 159.27p | 149.06p | 149.06p | 88295 |
29/10/2009 | 153.14p | 153.14p | 153.14p | 153.14p | 72210 |
28/10/2009 | 156.21p | 156.21p | 155.70p | 155.70p | 74585 |
27/10/2009 | 155.18p | 163.10p | 153.40p | 156.21p | 116525 |
26/10/2009 | 159.01p | 159.01p | 155.70p | 157.48p | 267 |
23/10/2009 | 157.23p | 157.23p | 154.42p | 156.97p | 124088 |
22/10/2009 | 158.50p | 158.50p | 154.16p | 156.21p | 37321 |
21/10/2009 | 160.29p | 160.29p | 158.50p | 158.50p | 4723 |
20/10/2009 | 168.20p | 168.20p | 158.76p | 160.29p | 36952 |
19/10/2009 | 172.54p | 172.54p | 168.20p | 168.20p | 1007 |
16/10/2009 | 164.37p | 173.31p | 164.37p | 167.95p | 35685 |
15/10/2009 | 161.31p | 163.86p | 161.31p | 163.35p | 21474 |
14/10/2009 | 165.90p | 167.44p | 164.63p | 164.63p | 21018 |
13/10/2009 | 165.39p | 168.97p | 165.39p | 168.46p | 235459 |
12/10/2009 | 165.39p | 165.39p | 162.84p | 162.84p | 40484 |
09/10/2009 | 160.54p | 164.37p | 160.54p | 164.37p | 932587 |
08/10/2009 | 155.44p | 159.27p | 155.44p | 159.27p | 206420 |
07/10/2009 | 154.93p | 159.27p | 154.93p | 158.25p | 70971 |
06/10/2009 | 158.25p | 158.25p | 153.14p | 157.99p | 29143 |
05/10/2009 | 160.29p | 162.84p | 154.93p | 154.93p | 21239 |
02/10/2009 | 158.25p | 163.35p | 158.25p | 159.52p | 18966 |
01/10/2009 | 161.82p | 163.35p | 158.50p | 163.35p | 748567 |
30/09/2009 | 160.29p | 161.82p | 160.29p | 160.29p | 34719 |
29/09/2009 | 162.33p | 162.84p | 159.78p | 160.80p | 728123 |
28/09/2009 | 156.72p | 160.29p | 156.72p | 160.29p | 417291 |
25/09/2009 | 157.23p | 162.84p | 154.16p | 156.21p | 2300338 |
24/09/2009 | 155.70p | 156.97p | 152.12p | 156.97p | 82325 |
23/09/2009 | 159.78p | 162.33p | 154.16p | 156.97p | 155551 |
22/09/2009 | 163.35p | 163.35p | 160.54p | 160.80p | 24937 |
21/09/2009 | 166.93p | 166.93p | 165.39p | 165.39p | 226559 |
*Close Price adjusted for both dividends and splits