Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2010 | 210.00p | 211.00p | 203.00p | 209.00p | 50021 |
08/02/2010 | 210.25p | 210.25p | 203.96p | 209.50p | 24716 |
05/02/2010 | 220.00p | 220.00p | 210.00p | 210.00p | 34333 |
04/02/2010 | 225.50p | 225.50p | 220.00p | 220.00p | 7495 |
03/02/2010 | 226.50p | 227.00p | 222.25p | 226.75p | 383026 |
02/02/2010 | 225.00p | 227.00p | 224.25p | 227.00p | 3267 |
01/02/2010 | 222.00p | 225.00p | 220.55p | 224.75p | 27939 |
29/01/2010 | 225.00p | 225.00p | 220.00p | 220.00p | 18633 |
28/01/2010 | 224.75p | 225.00p | 221.06p | 225.00p | 4290 |
27/01/2010 | 227.25p | 227.25p | 221.24p | 225.75p | 905 |
26/01/2010 | 221.75p | 227.25p | 220.75p | 220.75p | 8107 |
25/01/2010 | 230.00p | 230.00p | 221.00p | 228.50p | 30915 |
22/01/2010 | 226.25p | 229.75p | 225.85p | 229.00p | 1167943 |
21/01/2010 | 229.00p | 229.00p | 225.50p | 227.00p | 45524 |
20/01/2010 | 222.25p | 229.00p | 222.25p | 229.00p | 29749 |
19/01/2010 | 225.50p | 228.23p | 222.77p | 225.50p | 1478 |
18/01/2010 | 226.00p | 228.75p | 221.00p | 228.75p | 470152 |
15/01/2010 | 225.00p | 226.75p | 221.02p | 226.75p | 11144 |
14/01/2010 | 225.00p | 226.00p | 221.00p | 226.00p | 45324 |
13/01/2010 | 223.00p | 225.00p | 221.00p | 225.00p | 93682 |
12/01/2010 | 216.00p | 223.00p | 215.00p | 222.00p | 162902 |
11/01/2010 | 218.00p | 221.00p | 218.00p | 221.00p | 212415 |
08/01/2010 | 218.00p | 221.50p | 218.00p | 221.50p | 15709 |
07/01/2010 | 223.00p | 224.25p | 218.00p | 224.25p | 9259 |
06/01/2010 | 221.00p | 223.00p | 218.50p | 223.00p | 22071 |
05/01/2010 | 219.00p | 221.00p | 216.37p | 221.00p | 99722 |
04/01/2010 | 215.00p | 223.00p | 213.00p | 219.00p | 47294 |
31/12/2009 | 200.00p | 215.00p | 200.00p | 212.75p | 134782 |
30/12/2009 | 204.25p | 204.50p | 200.73p | 204.50p | 9595 |
29/12/2009 | 198.00p | 209.00p | 198.00p | 202.00p | 18633 |
24/12/2009 | 200.00p | 200.00p | 198.64p | 200.00p | 3537 |
23/12/2009 | 193.00p | 203.50p | 193.00p | 198.75p | 106084 |
22/12/2009 | 190.00p | 193.75p | 190.00p | 193.75p | 33186 |
21/12/2009 | 190.00p | 191.00p | 187.64p | 191.00p | 13884 |
18/12/2009 | 188.00p | 190.00p | 188.00p | 190.00p | 8498 |
17/12/2009 | 186.00p | 188.00p | 185.00p | 188.00p | 23096 |
16/12/2009 | 184.00p | 186.75p | 184.00p | 185.50p | 42841 |
15/12/2009 | 187.00p | 187.00p | 183.00p | 184.50p | 56659 |
14/12/2009 | 186.00p | 186.00p | 181.00p | 181.00p | 13874 |
11/12/2009 | 182.00p | 186.00p | 181.25p | 186.00p | 627218 |
10/12/2009 | 178.00p | 182.25p | 178.00p | 182.25p | 23909 |
09/12/2009 | 176.00p | 178.00p | 175.50p | 177.25p | 9391 |
08/12/2009 | 175.00p | 175.00p | 171.00p | 173.75p | 10673 |
07/12/2009 | 170.75p | 175.00p | 170.00p | 175.00p | 27517 |
04/12/2009 | 168.00p | 174.75p | 167.56p | 174.75p | 16347 |
03/12/2009 | 155.25p | 167.00p | 155.25p | 166.00p | 43798 |
02/12/2009 | 157.00p | 161.00p | 153.64p | 158.75p | 42069 |
01/12/2009 | 151.00p | 157.00p | 151.00p | 152.00p | 23979 |
30/11/2009 | 163.00p | 163.00p | 150.50p | 150.50p | 38808 |
27/11/2009 | 158.00p | 162.50p | 151.00p | 162.50p | 258741 |
26/11/2009 | 160.00p | 161.50p | 157.00p | 157.00p | 1063069 |
25/11/2009 | 158.00p | 165.00p | 158.00p | 160.75p | 357368 |
24/11/2009 | 163.50p | 164.00p | 157.00p | 164.00p | 195023 |
23/11/2009 | 165.00p | 165.00p | 158.00p | 159.50p | 638738 |
20/11/2009 | 167.25p | 170.00p | 165.00p | 165.00p | 34536 |
19/11/2009 | 172.00p | 172.50p | 165.36p | 166.00p | 24224 |
18/11/2009 | 172.00p | 179.50p | 172.00p | 174.75p | 2734 |
17/11/2009 | 175.00p | 178.00p | 172.00p | 172.00p | 101270 |
16/11/2009 | 176.00p | 179.62p | 175.25p | 178.00p | 24798 |
13/11/2009 | 177.75p | 178.00p | 175.00p | 175.00p | 55750 |
12/11/2009 | 178.00p | 178.00p | 176.00p | 177.00p | 27939 |
11/11/2009 | 175.00p | 178.00p | 175.00p | 178.00p | 38318 |
10/11/2009 | 176.00p | 176.25p | 176.00p | 176.00p | 18093 |
09/11/2009 | 178.00p | 178.00p | 175.75p | 176.00p | 873988 |
06/11/2009 | 175.00p | 178.00p | 173.00p | 175.50p | 33175 |
05/11/2009 | 177.25p | 177.25p | 175.00p | 176.50p | 6288 |
04/11/2009 | 178.50p | 179.00p | 176.00p | 177.25p | 538647 |
03/11/2009 | 179.50p | 179.50p | 175.00p | 175.00p | 36586 |
02/11/2009 | 177.00p | 181.00p | 176.50p | 181.00p | 46961 |
30/10/2009 | 185.00p | 185.00p | 176.75p | 178.50p | 61972 |
29/10/2009 | 193.25p | 193.25p | 181.50p | 181.50p | 2385633 |
28/10/2009 | 200.00p | 205.00p | 195.00p | 195.00p | 2508826 |
27/10/2009 | 206.00p | 206.25p | 200.00p | 200.00p | 102143 |
26/10/2009 | 199.75p | 206.00p | 199.75p | 204.00p | 13273 |
23/10/2009 | 195.00p | 200.00p | 190.00p | 197.00p | 9254 |
22/10/2009 | 190.00p | 195.75p | 190.00p | 195.75p | 151649 |
21/10/2009 | 191.75p | 195.00p | 190.00p | 190.25p | 55614 |
20/10/2009 | 188.50p | 195.00p | 188.50p | 195.00p | 66034 |
19/10/2009 | 189.00p | 190.00p | 189.00p | 190.00p | 29879 |
16/10/2009 | 190.00p | 192.00p | 190.00p | 192.00p | 63783 |
15/10/2009 | 193.00p | 194.50p | 190.00p | 190.00p | 41071 |
14/10/2009 | 190.00p | 192.75p | 190.00p | 192.75p | 60648 |
13/10/2009 | 190.50p | 192.00p | 186.50p | 190.00p | 11080 |
12/10/2009 | 191.75p | 192.00p | 190.75p | 192.00p | 5031 |
09/10/2009 | 186.00p | 191.75p | 186.00p | 191.75p | 34873 |
08/10/2009 | 186.75p | 191.50p | 186.75p | 191.50p | 1908 |
07/10/2009 | 193.00p | 193.00p | 183.75p | 190.00p | 371401 |
06/10/2009 | 190.00p | 194.25p | 190.00p | 191.25p | 80739 |
05/10/2009 | 190.00p | 190.50p | 190.00p | 190.00p | 56352 |
02/10/2009 | 190.00p | 195.00p | 190.00p | 190.75p | 18012 |
01/10/2009 | 200.00p | 200.00p | 193.00p | 193.00p | 54963 |
30/09/2009 | 189.50p | 207.00p | 189.50p | 206.75p | 1181469 |
29/09/2009 | 187.00p | 192.00p | 184.00p | 192.00p | 29654 |
28/09/2009 | 188.00p | 188.00p | 184.00p | 185.25p | 30009 |
25/09/2009 | 183.00p | 189.50p | 183.00p | 189.50p | 719971 |
24/09/2009 | 183.00p | 189.00p | 183.00p | 189.00p | 22001 |
23/09/2009 | 183.00p | 187.50p | 180.00p | 180.00p | 31637 |
22/09/2009 | 182.50p | 183.00p | 182.50p | 183.00p | 43930 |
21/09/2009 | 182.50p | 186.50p | 180.00p | 183.00p | 124335 |
*Close Price adjusted for both dividends and splits