Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/02/2010 | 237.00p | 247.23p | 237.00p | 239.50p | 15198 |
19/02/2010 | 237.00p | 247.23p | 237.00p | 242.75p | 11621 |
18/02/2010 | 242.25p | 245.88p | 239.20p | 243.25p | 12494 |
17/02/2010 | 242.25p | 248.00p | 237.07p | 242.25p | 11893 |
16/02/2010 | 242.00p | 243.00p | 235.50p | 242.25p | 25721 |
15/02/2010 | 242.00p | 248.00p | 236.00p | 242.00p | 34488 |
12/02/2010 | 235.00p | 246.00p | 235.00p | 246.00p | 36137 |
11/02/2010 | 232.25p | 236.93p | 229.82p | 235.50p | 10166 |
10/02/2010 | 234.25p | 238.71p | 229.30p | 235.50p | 6463 |
09/02/2010 | 234.00p | 237.50p | 228.52p | 234.25p | 38494 |
08/02/2010 | 232.25p | 238.80p | 232.25p | 235.25p | 11817 |
05/02/2010 | 228.00p | 237.24p | 228.00p | 237.00p | 29390 |
04/02/2010 | 234.50p | 236.63p | 230.75p | 230.75p | 4565 |
03/02/2010 | 236.75p | 236.88p | 228.43p | 234.50p | 40350 |
02/02/2010 | 236.50p | 239.63p | 228.62p | 237.50p | 7934 |
01/02/2010 | 235.00p | 245.78p | 230.00p | 236.50p | 25473 |
29/01/2010 | 236.50p | 244.50p | 235.50p | 237.25p | 24367 |
28/01/2010 | 233.00p | 234.52p | 230.06p | 234.50p | 8507 |
27/01/2010 | 228.25p | 233.25p | 228.00p | 231.00p | 27903 |
26/01/2010 | 232.00p | 233.88p | 228.35p | 232.00p | 32515 |
25/01/2010 | 230.00p | 237.88p | 228.00p | 231.50p | 86722 |
22/01/2010 | 242.00p | 242.00p | 225.84p | 237.00p | 42854 |
21/01/2010 | 240.00p | 242.50p | 237.00p | 242.50p | 37890 |
20/01/2010 | 237.00p | 247.89p | 235.00p | 241.00p | 22380 |
19/01/2010 | 243.00p | 245.91p | 235.25p | 238.75p | 50200 |
18/01/2010 | 243.25p | 249.90p | 237.02p | 242.25p | 52545 |
15/01/2010 | 239.00p | 245.50p | 235.25p | 245.50p | 28573 |
14/01/2010 | 233.00p | 238.00p | 229.84p | 237.00p | 31078 |
13/01/2010 | 230.00p | 232.00p | 226.64p | 231.00p | 19919 |
12/01/2010 | 223.00p | 231.43p | 222.00p | 228.00p | 90032 |
11/01/2010 | 223.50p | 230.68p | 222.50p | 222.50p | 12336 |
08/01/2010 | 225.00p | 232.50p | 221.92p | 226.00p | 85175 |
07/01/2010 | 230.00p | 230.00p | 227.00p | 227.25p | 64833 |
06/01/2010 | 225.00p | 231.08p | 223.00p | 227.50p | 1348080 |
05/01/2010 | 215.00p | 224.01p | 211.00p | 215.00p | 109524 |
04/01/2010 | 213.00p | 218.63p | 207.90p | 213.50p | 63257 |
31/12/2009 | 215.00p | 220.94p | 215.00p | 217.00p | 17750 |
30/12/2009 | 216.00p | 224.00p | 215.00p | 224.00p | 23154 |
29/12/2009 | 222.00p | 230.00p | 216.00p | 220.00p | 59387 |
24/12/2009 | 222.00p | 225.39p | 216.00p | 219.00p | 16001 |
23/12/2009 | 229.25p | 229.25p | 217.11p | 220.00p | 20100 |
22/12/2009 | 225.00p | 227.50p | 216.50p | 227.50p | 179538 |
21/12/2009 | 208.00p | 218.45p | 208.00p | 217.00p | 111245 |
18/12/2009 | 218.00p | 222.00p | 208.00p | 213.50p | 95406 |
17/12/2009 | 218.00p | 227.71p | 218.00p | 224.00p | 147217 |
16/12/2009 | 230.00p | 230.00p | 218.77p | 219.50p | 48309 |
15/12/2009 | 230.00p | 230.00p | 221.89p | 230.00p | 21408 |
14/12/2009 | 230.00p | 230.00p | 221.25p | 222.50p | 34491 |
11/12/2009 | 223.00p | 230.00p | 217.44p | 230.00p | 16770 |
10/12/2009 | 215.00p | 225.00p | 215.00p | 225.00p | 22571 |
09/12/2009 | 220.50p | 227.60p | 200.00p | 210.50p | 109810 |
08/12/2009 | 235.00p | 238.32p | 219.13p | 220.00p | 35868 |
07/12/2009 | 239.00p | 239.00p | 223.69p | 235.00p | 1406169 |
04/12/2009 | 227.50p | 237.74p | 224.00p | 231.00p | 6958 |
03/12/2009 | 224.00p | 234.07p | 224.00p | 231.00p | 413702 |
02/12/2009 | 228.75p | 231.53p | 226.00p | 227.50p | 73861 |
01/12/2009 | 230.00p | 231.47p | 225.00p | 225.00p | 95735 |
30/11/2009 | 232.00p | 247.76p | 227.10p | 230.00p | 50238 |
27/11/2009 | 246.50p | 250.00p | 238.00p | 240.00p | 46129 |
26/11/2009 | 249.25p | 250.00p | 240.00p | 240.50p | 20602 |
25/11/2009 | 251.75p | 251.75p | 240.00p | 242.00p | 70582 |
24/11/2009 | 250.00p | 252.80p | 246.00p | 250.00p | 8060 |
23/11/2009 | 252.75p | 255.00p | 249.06p | 253.50p | 98686 |
20/11/2009 | 250.00p | 259.32p | 250.00p | 250.00p | 50681 |
19/11/2009 | 253.50p | 259.50p | 251.38p | 259.50p | 12962 |
18/11/2009 | 258.00p | 259.50p | 251.25p | 254.00p | 19361 |
17/11/2009 | 254.50p | 258.70p | 250.50p | 254.00p | 54352 |
16/11/2009 | 254.00p | 255.22p | 250.00p | 254.00p | 1255013 |
13/11/2009 | 246.75p | 251.68p | 243.00p | 245.00p | 308144 |
12/11/2009 | 245.00p | 249.09p | 240.25p | 240.25p | 241371 |
11/11/2009 | 240.25p | 250.50p | 240.25p | 245.00p | 365536 |
10/11/2009 | 247.00p | 247.00p | 240.00p | 245.00p | 316004 |
09/11/2009 | 224.00p | 241.50p | 220.50p | 241.50p | 29098 |
06/11/2009 | 220.00p | 226.50p | 220.00p | 226.50p | 25791 |
05/11/2009 | 220.00p | 224.00p | 220.00p | 224.00p | 16348 |
04/11/2009 | 222.00p | 225.00p | 221.50p | 221.50p | 303391 |
03/11/2009 | 230.00p | 230.00p | 222.25p | 224.00p | 65907 |
02/11/2009 | 227.00p | 234.00p | 227.00p | 234.00p | 21545 |
30/10/2009 | 225.00p | 225.75p | 220.25p | 225.75p | 16411 |
29/10/2009 | 220.00p | 220.00p | 220.00p | 220.00p | 10698 |
28/10/2009 | 222.25p | 223.25p | 222.25p | 223.25p | 3881 |
27/10/2009 | 222.00p | 222.25p | 222.00p | 222.25p | 6117 |
26/10/2009 | 222.00p | 222.00p | 220.00p | 220.00p | 11661 |
23/10/2009 | 222.00p | 224.00p | 222.00p | 224.00p | 16423 |
22/10/2009 | 222.00p | 222.00p | 222.00p | 222.00p | 6472 |
21/10/2009 | 225.00p | 230.00p | 225.00p | 227.00p | 23513 |
20/10/2009 | 219.00p | 225.00p | 219.00p | 225.00p | 41520 |
19/10/2009 | 217.75p | 222.00p | 217.75p | 222.00p | 17636 |
16/10/2009 | 225.00p | 225.00p | 217.00p | 219.00p | 19732 |
15/10/2009 | 223.00p | 225.00p | 223.00p | 225.00p | 25959 |
14/10/2009 | 218.00p | 225.00p | 218.00p | 225.00p | 11732 |
13/10/2009 | 210.00p | 222.00p | 207.00p | 221.75p | 91708 |
12/10/2009 | 211.50p | 220.00p | 211.50p | 220.00p | 15079 |
09/10/2009 | 210.50p | 216.00p | 210.00p | 216.00p | 121669 |
08/10/2009 | 214.00p | 219.00p | 210.00p | 219.00p | 31438 |
07/10/2009 | 212.00p | 214.00p | 208.00p | 214.00p | 63567 |
06/10/2009 | 210.00p | 210.00p | 209.00p | 209.00p | 32667 |
05/10/2009 | 211.00p | 211.00p | 211.00p | 211.00p | 31256 |
02/10/2009 | 210.00p | 212.00p | 205.00p | 209.50p | 41423 |
01/10/2009 | 211.50p | 211.50p | 211.50p | 211.50p | 3444 |
30/09/2009 | 217.00p | 220.00p | 210.00p | 220.00p | 18090 |
29/09/2009 | 207.00p | 215.00p | 207.00p | 214.50p | 133947 |
28/09/2009 | 212.00p | 215.00p | 212.00p | 214.00p | 18100 |
25/09/2009 | 215.50p | 219.00p | 215.00p | 219.00p | 7846 |
24/09/2009 | 218.00p | 219.00p | 218.00p | 219.00p | 12371 |
23/09/2009 | 217.00p | 220.00p | 215.00p | 220.00p | 16435 |
22/09/2009 | 211.00p | 215.00p | 211.00p | 214.50p | 31041 |
21/09/2009 | 213.50p | 219.00p | 213.00p | 219.00p | 15011 |
*Close Price adjusted for both dividends and splits