Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2010 | 214.23p | 216.64p | 211.82p | 216.64p | 52495 |
18/02/2010 | 214.23p | 216.64p | 207.01p | 216.64p | 98147 |
17/02/2010 | 207.01p | 211.82p | 207.01p | 211.82p | 30136 |
16/02/2010 | 207.01p | 211.82p | 199.79p | 211.82p | 41118 |
15/02/2010 | 202.19p | 204.60p | 199.79p | 204.60p | 88881 |
12/02/2010 | 211.82p | 211.82p | 199.79p | 202.19p | 204922 |
11/02/2010 | 209.42p | 211.82p | 204.60p | 211.82p | 48865 |
10/02/2010 | 209.42p | 209.77p | 204.60p | 207.01p | 88229 |
09/02/2010 | 202.19p | 207.01p | 202.19p | 204.60p | 135357 |
08/02/2010 | 207.01p | 208.93p | 199.79p | 202.19p | 213574 |
05/02/2010 | 211.82p | 212.30p | 204.60p | 207.01p | 463165 |
04/02/2010 | 223.86p | 223.86p | 214.23p | 214.23p | 333149 |
03/02/2010 | 214.23p | 223.86p | 214.23p | 221.45p | 1154731 |
02/02/2010 | 211.82p | 216.81p | 209.42p | 211.82p | 1208693 |
01/02/2010 | 211.82p | 212.41p | 207.01p | 207.01p | 123661 |
29/01/2010 | 209.42p | 211.82p | 202.19p | 211.82p | 132679 |
28/01/2010 | 211.82p | 211.82p | 206.48p | 207.01p | 85532 |
27/01/2010 | 209.42p | 209.90p | 202.19p | 209.42p | 100569 |
26/01/2010 | 204.60p | 211.82p | 199.79p | 207.01p | 370051 |
25/01/2010 | 211.82p | 211.82p | 202.19p | 202.19p | 113622 |
22/01/2010 | 214.23p | 214.23p | 202.19p | 207.01p | 145675 |
21/01/2010 | 216.64p | 216.72p | 209.42p | 209.42p | 51908 |
20/01/2010 | 219.04p | 221.45p | 211.82p | 211.82p | 66079 |
19/01/2010 | 223.86p | 223.86p | 214.23p | 216.64p | 137132 |
18/01/2010 | 226.27p | 226.27p | 216.64p | 216.64p | 666358 |
15/01/2010 | 211.82p | 223.86p | 211.82p | 221.45p | 626106 |
14/01/2010 | 216.64p | 221.45p | 211.82p | 211.82p | 190600 |
13/01/2010 | 214.23p | 219.04p | 211.82p | 216.64p | 221715 |
12/01/2010 | 221.45p | 221.45p | 212.88p | 216.64p | 278711 |
11/01/2010 | 226.27p | 229.18p | 216.64p | 221.45p | 160885 |
08/01/2010 | 226.27p | 226.52p | 217.17p | 221.45p | 139671 |
07/01/2010 | 228.67p | 228.67p | 214.23p | 223.86p | 359773 |
06/01/2010 | 228.67p | 231.08p | 219.04p | 226.27p | 91422 |
05/01/2010 | 226.27p | 231.08p | 221.98p | 231.08p | 188541 |
04/01/2010 | 219.04p | 226.27p | 216.16p | 226.27p | 311634 |
31/12/2009 | 223.86p | 223.86p | 214.23p | 223.86p | 54690 |
30/12/2009 | 219.04p | 226.27p | 207.44p | 221.45p | 269311 |
29/12/2009 | 216.64p | 219.04p | 207.01p | 219.04p | 111303 |
24/12/2009 | 211.82p | 211.82p | 207.01p | 209.42p | 33079 |
23/12/2009 | 209.42p | 209.77p | 202.19p | 207.01p | 1756241 |
22/12/2009 | 204.60p | 211.82p | 202.19p | 207.01p | 120664 |
21/12/2009 | 197.38p | 207.01p | 194.97p | 207.01p | 271911 |
18/12/2009 | 204.60p | 206.05p | 197.38p | 197.38p | 331503 |
17/12/2009 | 204.60p | 207.73p | 204.60p | 207.01p | 99888 |
16/12/2009 | 207.01p | 207.01p | 204.60p | 207.01p | 387578 |
15/12/2009 | 202.19p | 207.01p | 202.19p | 207.01p | 209850 |
14/12/2009 | 204.60p | 208.45p | 195.05p | 204.60p | 797473 |
11/12/2009 | 207.01p | 209.42p | 204.60p | 207.01p | 637651 |
10/12/2009 | 207.01p | 211.82p | 199.79p | 207.01p | 275068 |
09/12/2009 | 207.01p | 207.01p | 199.79p | 204.60p | 359634 |
08/12/2009 | 192.57p | 209.42p | 190.16p | 202.19p | 744924 |
07/12/2009 | 197.38p | 204.10p | 190.16p | 190.16p | 143511 |
04/12/2009 | 202.19p | 205.64p | 197.38p | 202.19p | 232334 |
03/12/2009 | 197.38p | 207.01p | 192.57p | 204.60p | 282376 |
02/12/2009 | 197.38p | 202.19p | 193.77p | 199.79p | 146477 |
01/12/2009 | 197.38p | 199.79p | 194.97p | 199.79p | 181030 |
30/11/2009 | 199.79p | 202.29p | 194.97p | 194.97p | 502158 |
27/11/2009 | 197.38p | 202.19p | 190.16p | 202.19p | 312228 |
26/11/2009 | 209.42p | 209.42p | 194.97p | 197.38p | 267774 |
25/11/2009 | 211.82p | 214.23p | 207.01p | 209.42p | 245836 |
24/11/2009 | 211.82p | 214.23p | 209.42p | 209.42p | 476038 |
23/11/2009 | 211.82p | 214.50p | 209.42p | 211.82p | 942421 |
20/11/2009 | 214.23p | 214.91p | 207.01p | 211.82p | 1121159 |
19/11/2009 | 209.42p | 214.42p | 207.01p | 211.82p | 1471062 |
18/11/2009 | 214.23p | 214.23p | 199.50p | 211.82p | 961454 |
17/11/2009 | 211.82p | 216.64p | 205.81p | 214.23p | 1427495 |
16/11/2009 | 226.27p | 226.27p | 204.60p | 209.42p | 475207 |
13/11/2009 | 226.27p | 233.49p | 218.66p | 223.86p | 811141 |
12/11/2009 | 219.04p | 226.27p | 214.23p | 226.27p | 332272 |
11/11/2009 | 211.82p | 216.64p | 202.19p | 216.64p | 330698 |
10/11/2009 | 207.01p | 207.01p | 202.19p | 207.01p | 147257 |
09/11/2009 | 199.79p | 207.01p | 199.79p | 204.60p | 100668 |
06/11/2009 | 199.79p | 204.60p | 197.38p | 199.79p | 482669 |
05/11/2009 | 194.97p | 199.79p | 192.57p | 197.38p | 89705 |
04/11/2009 | 197.38p | 202.19p | 187.75p | 197.38p | 284914 |
03/11/2009 | 194.97p | 197.38p | 190.16p | 192.57p | 256937 |
02/11/2009 | 197.38p | 204.60p | 194.97p | 194.97p | 236952 |
30/10/2009 | 199.79p | 202.19p | 194.97p | 197.38p | 108696 |
29/10/2009 | 194.97p | 199.79p | 190.16p | 199.79p | 262881 |
28/10/2009 | 199.79p | 202.19p | 194.97p | 197.38p | 391694 |
27/10/2009 | 209.42p | 209.42p | 199.79p | 199.79p | 469544 |
26/10/2009 | 207.01p | 209.42p | 202.19p | 204.60p | 195802 |
23/10/2009 | 211.82p | 211.82p | 204.60p | 209.42p | 116940 |
22/10/2009 | 209.42p | 209.42p | 202.19p | 209.42p | 83676 |
21/10/2009 | 214.23p | 214.23p | 202.19p | 207.01p | 201552 |
20/10/2009 | 211.82p | 219.04p | 209.42p | 209.42p | 1132848 |
19/10/2009 | 204.60p | 214.23p | 204.60p | 214.23p | 124630 |
16/10/2009 | 204.60p | 214.23p | 204.60p | 214.23p | 128465 |
15/10/2009 | 207.01p | 214.23p | 202.19p | 204.60p | 280125 |
14/10/2009 | 214.23p | 214.23p | 204.60p | 204.60p | 276620 |
13/10/2009 | 216.64p | 219.04p | 214.23p | 214.23p | 130772 |
12/10/2009 | 219.04p | 231.08p | 216.64p | 219.04p | 246932 |
09/10/2009 | 221.45p | 228.67p | 216.64p | 221.45p | 278236 |
08/10/2009 | 211.82p | 219.04p | 207.01p | 219.04p | 239777 |
07/10/2009 | 204.60p | 211.82p | 202.19p | 211.82p | 214315 |
06/10/2009 | 199.79p | 209.42p | 199.79p | 204.60p | 271347 |
05/10/2009 | 202.19p | 204.60p | 197.38p | 199.79p | 206661 |
02/10/2009 | 207.01p | 209.42p | 197.38p | 204.60p | 488318 |
01/10/2009 | 209.42p | 221.45p | 209.42p | 211.82p | 255897 |
30/09/2009 | 204.60p | 216.64p | 204.60p | 211.82p | 604470 |
29/09/2009 | 204.60p | 211.82p | 202.19p | 204.60p | 468465 |
28/09/2009 | 207.01p | 211.82p | 194.97p | 202.19p | 741689 |
25/09/2009 | 209.42p | 211.82p | 197.38p | 204.60p | 558202 |
24/09/2009 | 223.86p | 223.86p | 204.60p | 204.60p | 283003 |
23/09/2009 | 233.49p | 240.71p | 219.04p | 223.86p | 346520 |
22/09/2009 | 231.08p | 238.30p | 231.08p | 231.08p | 255101 |
21/09/2009 | 247.93p | 250.34p | 233.49p | 233.49p | 223862 |
*Close Price adjusted for both dividends and splits