Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2010 | 121.90p | 123.50p | 121.30p | 122.80p | 1804810 |
15/02/2010 | 122.70p | 123.10p | 120.90p | 121.50p | 705940 |
12/02/2010 | 124.90p | 125.10p | 120.50p | 122.00p | 1756180 |
11/02/2010 | 125.30p | 126.30p | 124.20p | 124.50p | 1616550 |
10/02/2010 | 125.30p | 125.90p | 124.20p | 124.80p | 3462840 |
09/02/2010 | 126.20p | 126.64p | 124.90p | 125.40p | 2129240 |
08/02/2010 | 126.20p | 127.10p | 125.00p | 126.10p | 1154600 |
05/02/2010 | 126.10p | 127.30p | 123.20p | 126.40p | 2082290 |
04/02/2010 | 126.50p | 127.20p | 125.60p | 125.90p | 9988290 |
03/02/2010 | 127.70p | 128.30p | 126.50p | 127.20p | 879430 |
02/02/2010 | 126.50p | 128.90p | 125.70p | 128.10p | 2083680 |
01/02/2010 | 125.80p | 127.70p | 125.50p | 127.20p | 920040 |
29/01/2010 | 130.00p | 130.20p | 126.00p | 126.60p | 2115030 |
28/01/2010 | 128.30p | 129.80p | 128.30p | 128.80p | 2024970 |
27/01/2010 | 125.40p | 129.00p | 125.10p | 127.70p | 1267630 |
26/01/2010 | 126.70p | 127.10p | 124.70p | 126.30p | 1174640 |
25/01/2010 | 126.80p | 128.60p | 126.00p | 126.60p | 1715500 |
22/01/2010 | 127.90p | 128.30p | 126.30p | 126.50p | 4616740 |
21/01/2010 | 126.60p | 133.80p | 126.60p | 127.50p | 4547610 |
20/01/2010 | 126.20p | 128.00p | 125.25p | 126.00p | 1347840 |
19/01/2010 | 126.30p | 127.10p | 124.90p | 125.50p | 807740 |
18/01/2010 | 125.80p | 128.30p | 124.80p | 125.90p | 1057040 |
15/01/2010 | 122.30p | 126.50p | 122.30p | 125.50p | 2625020 |
14/01/2010 | 121.00p | 122.90p | 120.20p | 121.40p | 1128810 |
13/01/2010 | 120.80p | 122.20p | 120.80p | 121.50p | 613250 |
12/01/2010 | 123.40p | 123.40p | 120.50p | 121.60p | 1425830 |
11/01/2010 | 123.30p | 124.30p | 122.10p | 122.90p | 2414610 |
08/01/2010 | 123.50p | 123.50p | 121.00p | 122.00p | 1738000 |
07/01/2010 | 122.30p | 123.20p | 120.90p | 122.90p | 1224330 |
06/01/2010 | 122.40p | 122.50p | 120.30p | 121.80p | 521330 |
05/01/2010 | 120.40p | 123.00p | 120.40p | 121.80p | 1197720 |
04/01/2010 | 120.00p | 121.80p | 119.41p | 121.50p | 2626390 |
31/12/2009 | 119.00p | 120.00p | 118.60p | 118.60p | 310040 |
30/12/2009 | 119.90p | 120.00p | 118.40p | 118.70p | 971910 |
29/12/2009 | 119.90p | 120.50p | 119.00p | 120.00p | 1452240 |
24/12/2009 | 118.00p | 119.80p | 118.00p | 118.70p | 90220 |
23/12/2009 | 121.50p | 121.70p | 118.30p | 119.00p | 1380200 |
22/12/2009 | 116.50p | 121.40p | 116.10p | 120.20p | 1676950 |
21/12/2009 | 114.60p | 116.50p | 114.60p | 115.80p | 1864210 |
18/12/2009 | 115.30p | 116.50p | 114.50p | 114.50p | 2911530 |
17/12/2009 | 114.70p | 116.00p | 114.60p | 114.80p | 2907770 |
16/12/2009 | 114.80p | 115.40p | 113.10p | 114.90p | 1705610 |
15/12/2009 | 115.80p | 117.00p | 113.30p | 114.50p | 1816350 |
14/12/2009 | 118.30p | 118.40p | 116.30p | 116.30p | 1176950 |
11/12/2009 | 117.10p | 118.00p | 115.60p | 116.70p | 1719420 |
10/12/2009 | 115.70p | 117.50p | 115.62p | 117.30p | 2680690 |
09/12/2009 | 115.60p | 115.70p | 114.00p | 115.50p | 919510 |
08/12/2009 | 117.00p | 117.40p | 113.50p | 115.20p | 1264680 |
07/12/2009 | 116.50p | 118.20p | 116.50p | 117.80p | 1057410 |
04/12/2009 | 116.40p | 117.52p | 113.60p | 116.70p | 911140 |
03/12/2009 | 116.00p | 117.40p | 115.50p | 116.00p | 1607000 |
02/12/2009 | 114.10p | 116.00p | 113.40p | 115.00p | 2558530 |
01/12/2009 | 111.50p | 114.10p | 111.30p | 113.30p | 2859040 |
30/11/2009 | 114.20p | 115.11p | 110.10p | 110.50p | 3517750 |
27/11/2009 | 113.60p | 115.30p | 113.00p | 115.00p | 2751390 |
26/11/2009 | 117.50p | 117.50p | 113.40p | 113.90p | 3188710 |
25/11/2009 | 119.00p | 119.00p | 116.70p | 117.50p | 2135380 |
24/11/2009 | 118.30p | 119.20p | 117.30p | 117.70p | 2344640 |
23/11/2009 | 120.30p | 121.40p | 117.90p | 118.60p | 1555460 |
20/11/2009 | 121.70p | 123.20p | 118.30p | 119.00p | 5485710 |
19/11/2009 | 124.10p | 124.30p | 120.10p | 120.90p | 2436480 |
18/11/2009 | 123.90p | 124.90p | 123.40p | 123.90p | 3867950 |
17/11/2009 | 126.60p | 126.73p | 123.60p | 123.90p | 2500230 |
16/11/2009 | 124.00p | 126.70p | 123.70p | 126.60p | 1167840 |
13/11/2009 | 123.80p | 125.10p | 121.80p | 123.30p | 1123080 |
12/11/2009 | 124.90p | 125.20p | 122.90p | 123.60p | 1943780 |
11/11/2009 | 120.50p | 125.40p | 120.50p | 124.50p | 2853200 |
10/11/2009 | 120.50p | 121.10p | 119.70p | 120.60p | 997710 |
09/11/2009 | 119.60p | 120.60p | 118.90p | 120.00p | 4000280 |
06/11/2009 | 117.60p | 121.50p | 116.50p | 120.10p | 1734680 |
05/11/2009 | 116.60p | 117.10p | 116.00p | 116.60p | 997550 |
04/11/2009 | 115.70p | 117.40p | 115.60p | 116.50p | 2058660 |
03/11/2009 | 115.20p | 115.80p | 113.40p | 114.60p | 1519850 |
02/11/2009 | 114.20p | 115.90p | 111.70p | 115.30p | 3254820 |
30/10/2009 | 114.20p | 114.90p | 112.70p | 113.70p | 1332560 |
29/10/2009 | 112.20p | 113.70p | 111.30p | 113.60p | 1566370 |
28/10/2009 | 115.10p | 115.10p | 111.70p | 112.20p | 1746640 |
27/10/2009 | 116.40p | 117.50p | 114.80p | 115.30p | 1184590 |
26/10/2009 | 118.50p | 119.90p | 116.10p | 116.60p | 1355230 |
23/10/2009 | 117.70p | 118.50p | 116.50p | 117.50p | 1099850 |
22/10/2009 | 116.90p | 117.20p | 115.50p | 115.90p | 1690080 |
21/10/2009 | 118.60p | 118.90p | 115.60p | 116.90p | 1412090 |
20/10/2009 | 117.90p | 119.00p | 116.20p | 118.00p | 5131560 |
19/10/2009 | 114.60p | 117.80p | 114.40p | 117.60p | 2579860 |
16/10/2009 | 116.80p | 118.00p | 113.60p | 113.90p | 2312580 |
15/10/2009 | 117.70p | 117.70p | 115.30p | 116.80p | 2920400 |
14/10/2009 | 118.50p | 118.70p | 116.70p | 117.30p | 1437880 |
13/10/2009 | 116.40p | 117.50p | 116.10p | 116.90p | 1158630 |
12/10/2009 | 116.80p | 117.90p | 116.10p | 116.90p | 2257480 |
09/10/2009 | 116.70p | 116.90p | 115.00p | 116.10p | 2283730 |
08/10/2009 | 116.90p | 118.00p | 115.40p | 116.70p | 4067070 |
07/10/2009 | 116.10p | 117.50p | 114.80p | 115.60p | 3390380 |
06/10/2009 | 113.20p | 116.60p | 112.80p | 116.50p | 8504660 |
05/10/2009 | 111.70p | 112.90p | 110.30p | 112.30p | 3317370 |
02/10/2009 | 111.70p | 112.60p | 110.50p | 112.10p | 4911250 |
01/10/2009 | 112.60p | 113.30p | 112.00p | 112.50p | 9092440 |
30/09/2009 | 113.10p | 113.40p | 111.60p | 113.10p | 3112030 |
29/09/2009 | 112.00p | 113.50p | 111.60p | 112.70p | 2184790 |
28/09/2009 | 111.00p | 112.70p | 109.50p | 111.60p | 1813000 |
25/09/2009 | 110.00p | 112.80p | 109.10p | 112.00p | 3254030 |
24/09/2009 | 111.00p | 112.80p | 108.80p | 110.70p | 3743790 |
23/09/2009 | 110.30p | 112.00p | 109.60p | 111.40p | 6644060 |
22/09/2009 | 111.30p | 111.50p | 108.80p | 109.80p | 865430 |
21/09/2009 | 110.70p | 112.00p | 109.50p | 110.20p | 1606980 |
*Close Price adjusted for both dividends and splits