Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2010 | 128.25p | 133.00p | 128.25p | 133.00p | 2150 |
11/02/2010 | 130.50p | 132.00p | 130.50p | 132.00p | 16800 |
10/02/2010 | 128.00p | 131.75p | 128.00p | 130.50p | 88654 |
09/02/2010 | 129.00p | 131.00p | 124.25p | 130.00p | 111820 |
08/02/2010 | 125.25p | 125.25p | 125.25p | 125.25p | 213 |
05/02/2010 | 126.50p | 130.00p | 126.50p | 127.00p | 37045 |
04/02/2010 | 125.75p | 129.75p | 125.00p | 125.00p | 4650 |
03/02/2010 | 126.25p | 126.25p | 126.25p | 126.25p | 2200 |
02/02/2010 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
01/02/2010 | 127.75p | 130.00p | 123.25p | 126.50p | 943 |
29/01/2010 | 127.50p | 128.00p | 126.38p | 128.00p | 2950 |
28/01/2010 | 127.50p | 129.00p | 127.50p | 127.50p | 15000 |
27/01/2010 | 130.00p | 130.00p | 127.50p | 127.50p | 1000 |
26/01/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 2110 |
25/01/2010 | 124.25p | 129.50p | 124.25p | 129.50p | 2000 |
22/01/2010 | 125.50p | 126.13p | 124.25p | 124.25p | 806 |
21/01/2010 | 128.00p | 128.00p | 125.50p | 125.50p | 8673 |
20/01/2010 | 127.00p | 127.00p | 125.00p | 125.00p | 0 |
19/01/2010 | 128.50p | 130.00p | 127.00p | 127.00p | 36762 |
18/01/2010 | 130.00p | 130.00p | 125.25p | 125.25p | 7859 |
15/01/2010 | 125.50p | 129.70p | 125.50p | 127.50p | 8058 |
14/01/2010 | 121.75p | 127.00p | 121.00p | 125.50p | 20350 |
13/01/2010 | 118.00p | 118.10p | 118.00p | 118.00p | 401 |
12/01/2010 | 125.00p | 125.00p | 121.00p | 121.00p | 514 |
11/01/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 1 |
08/01/2010 | 118.00p | 125.00p | 118.00p | 118.00p | 26789 |
07/01/2010 | 118.00p | 121.76p | 118.00p | 118.00p | 810 |
06/01/2010 | 119.00p | 120.24p | 119.00p | 119.00p | 1733308 |
05/01/2010 | 120.00p | 120.00p | 119.00p | 119.00p | 24339 |
04/01/2010 | 120.00p | 120.05p | 120.00p | 120.00p | 4304 |
31/12/2009 | 120.00p | 120.00p | 120.00p | 120.00p | 851 |
30/12/2009 | 120.00p | 120.00p | 117.00p | 117.00p | 5607 |
29/12/2009 | 121.00p | 124.95p | 120.00p | 120.00p | 5322 |
24/12/2009 | 120.00p | 120.00p | 120.00p | 120.00p | 11 |
23/12/2009 | 123.00p | 123.00p | 120.00p | 120.00p | 33154 |
22/12/2009 | 122.50p | 122.50p | 120.00p | 120.00p | 3154 |
21/12/2009 | 126.00p | 126.00p | 114.50p | 120.00p | 77194 |
18/12/2009 | 127.00p | 127.00p | 125.00p | 125.00p | 8506 |
17/12/2009 | 127.00p | 129.97p | 127.00p | 127.50p | 2179 |
16/12/2009 | 133.00p | 133.00p | 127.00p | 127.00p | 96760 |
15/12/2009 | 134.00p | 134.00p | 126.00p | 132.00p | 28395 |
14/12/2009 | 137.00p | 137.00p | 133.25p | 133.25p | 7102 |
11/12/2009 | 136.25p | 136.25p | 133.35p | 136.25p | 2235 |
10/12/2009 | 136.00p | 138.00p | 136.00p | 136.00p | 66182 |
09/12/2009 | 135.50p | 135.50p | 135.50p | 135.50p | 547 |
08/12/2009 | 136.50p | 137.18p | 133.25p | 133.25p | 12836 |
07/12/2009 | 138.00p | 140.00p | 136.50p | 139.75p | 14120 |
04/12/2009 | 140.00p | 143.00p | 140.00p | 141.50p | 16127 |
03/12/2009 | 143.00p | 143.00p | 138.75p | 138.75p | 35892 |
02/12/2009 | 143.00p | 143.00p | 138.00p | 138.00p | 8441 |
01/12/2009 | 142.50p | 142.50p | 138.00p | 140.00p | 215166 |
30/11/2009 | 145.00p | 145.00p | 141.00p | 141.00p | 15709 |
27/11/2009 | 145.00p | 148.00p | 142.00p | 142.00p | 46680 |
26/11/2009 | 142.00p | 145.00p | 138.00p | 138.00p | 8099 |
25/11/2009 | 145.00p | 145.00p | 142.50p | 143.50p | 166101 |
24/11/2009 | 145.00p | 145.00p | 138.05p | 142.50p | 18894 |
23/11/2009 | 145.00p | 145.00p | 142.50p | 142.50p | 5225 |
20/11/2009 | 141.25p | 141.25p | 141.25p | 141.25p | 0 |
19/11/2009 | 145.00p | 145.00p | 141.25p | 141.25p | 0 |
18/11/2009 | 145.00p | 145.00p | 141.25p | 145.00p | 1511 |
17/11/2009 | 145.00p | 145.00p | 142.60p | 145.00p | 2115 |
16/11/2009 | 145.00p | 145.11p | 141.25p | 142.75p | 5021 |
13/11/2009 | 142.50p | 143.00p | 142.00p | 143.00p | 172074 |
12/11/2009 | 145.00p | 145.00p | 142.50p | 142.50p | 1000 |
11/11/2009 | 145.00p | 145.00p | 145.00p | 145.00p | 1000 |
10/11/2009 | 145.00p | 148.75p | 145.00p | 145.00p | 109449 |
09/11/2009 | 145.00p | 145.00p | 145.00p | 145.00p | 393855 |
06/11/2009 | 143.50p | 146.25p | 143.50p | 146.25p | 3108 |
05/11/2009 | 143.00p | 146.00p | 143.00p | 146.00p | 4117 |
04/11/2009 | 148.00p | 148.00p | 145.75p | 145.75p | 5775 |
03/11/2009 | 148.75p | 148.75p | 142.00p | 143.00p | 4130 |
02/11/2009 | 142.00p | 142.00p | 142.00p | 142.00p | 3478 |
30/10/2009 | 145.00p | 145.50p | 145.00p | 145.50p | 6843 |
29/10/2009 | 140.00p | 140.00p | 140.00p | 140.00p | 81274 |
28/10/2009 | 141.25p | 141.25p | 141.25p | 141.25p | 0 |
27/10/2009 | 141.25p | 141.25p | 141.25p | 141.25p | 770 |
26/10/2009 | 139.00p | 141.25p | 139.00p | 141.25p | 3500 |
23/10/2009 | 141.25p | 142.25p | 141.25p | 142.25p | 360240 |
22/10/2009 | 145.00p | 145.00p | 141.25p | 141.25p | 86049 |
21/10/2009 | 143.00p | 145.00p | 143.00p | 145.00p | 44200 |
20/10/2009 | 139.75p | 139.75p | 139.00p | 139.00p | 35090 |
19/10/2009 | 137.00p | 139.75p | 137.00p | 139.75p | 9174 |
16/10/2009 | 138.00p | 140.50p | 138.00p | 139.25p | 14237 |
15/10/2009 | 141.00p | 141.00p | 137.75p | 138.00p | 205676 |
14/10/2009 | 137.50p | 140.00p | 137.50p | 138.00p | 154127 |
13/10/2009 | 138.50p | 139.00p | 136.00p | 136.00p | 36639 |
12/10/2009 | 139.50p | 140.00p | 139.50p | 140.00p | 2339 |
09/10/2009 | 136.00p | 140.00p | 134.75p | 136.00p | 63900 |
08/10/2009 | 137.50p | 137.50p | 136.50p | 136.50p | 80100 |
07/10/2009 | 137.50p | 137.50p | 137.50p | 137.50p | 2334 |
06/10/2009 | 137.50p | 137.50p | 137.50p | 137.50p | 846 |
05/10/2009 | 138.00p | 140.00p | 138.00p | 137.50p | 5064 |
02/10/2009 | 134.00p | 136.00p | 134.00p | 136.00p | 1 |
01/10/2009 | 135.00p | 135.50p | 135.00p | 135.50p | 0 |
30/09/2009 | 135.00p | 138.00p | 134.50p | 135.00p | 14264 |
29/09/2009 | 138.00p | 138.00p | 138.00p | 138.00p | 332 |
28/09/2009 | 135.00p | 137.00p | 135.00p | 135.00p | 19173 |
25/09/2009 | 132.50p | 136.50p | 132.50p | 136.50p | 1848 |
24/09/2009 | 131.00p | 140.00p | 129.00p | 140.00p | 22421 |
23/09/2009 | 127.00p | 130.50p | 127.00p | 130.50p | 15820 |
22/09/2009 | 127.50p | 129.50p | 127.50p | 129.50p | 47400 |
21/09/2009 | 127.00p | 127.50p | 127.00p | 127.50p | 2850 |
*Close Price adjusted for both dividends and splits