Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2010 | 262.00p | 264.70p | 261.10p | 262.00p | 4934 |
04/03/2010 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
03/03/2010 | 262.00p | 265.00p | 260.00p | 262.00p | 4582 |
02/03/2010 | 262.00p | 265.00p | 260.00p | 262.00p | 5275 |
01/03/2010 | 263.50p | 264.46p | 260.00p | 262.00p | 2747 |
26/02/2010 | 265.00p | 265.00p | 263.50p | 263.50p | 4000 |
25/02/2010 | 265.00p | 265.75p | 263.49p | 265.00p | 2881 |
24/02/2010 | 265.00p | 265.00p | 263.49p | 265.00p | 5100 |
23/02/2010 | 265.00p | 265.00p | 263.62p | 265.00p | 1000 |
22/02/2010 | 264.00p | 266.50p | 264.00p | 265.00p | 2246 |
19/02/2010 | 264.50p | 264.50p | 262.00p | 264.00p | 8000 |
18/02/2010 | 269.00p | 269.00p | 262.75p | 264.50p | 11384 |
17/02/2010 | 264.00p | 272.00p | 263.74p | 269.00p | 24083 |
16/02/2010 | 260.50p | 268.00p | 260.50p | 264.00p | 7118 |
15/02/2010 | 261.50p | 264.00p | 258.00p | 260.50p | 7020 |
12/02/2010 | 266.50p | 269.37p | 260.00p | 261.50p | 8294 |
11/02/2010 | 261.50p | 273.00p | 261.50p | 266.50p | 16924 |
10/02/2010 | 250.00p | 265.00p | 250.00p | 259.00p | 13400 |
09/02/2010 | 246.50p | 250.00p | 246.50p | 250.00p | 5227 |
08/02/2010 | 244.00p | 246.85p | 243.00p | 246.50p | 21160 |
05/02/2010 | 240.50p | 245.00p | 240.50p | 244.00p | 17339 |
04/02/2010 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
03/02/2010 | 244.00p | 244.00p | 243.00p | 244.00p | 7000 |
02/02/2010 | 244.00p | 244.50p | 244.00p | 244.00p | 402 |
01/02/2010 | 245.00p | 246.50p | 240.33p | 244.00p | 5400 |
29/01/2010 | 247.50p | 248.67p | 245.00p | 245.50p | 8000 |
28/01/2010 | 249.00p | 249.00p | 246.20p | 247.50p | 9300 |
27/01/2010 | 249.50p | 251.50p | 247.47p | 249.00p | 4192 |
26/01/2010 | 249.50p | 252.93p | 247.00p | 249.50p | 11552 |
25/01/2010 | 241.50p | 252.00p | 241.50p | 249.50p | 10636 |
22/01/2010 | 240.00p | 244.93p | 240.00p | 241.50p | 6147 |
21/01/2010 | 235.50p | 245.00p | 235.50p | 240.00p | 9250 |
20/01/2010 | 242.50p | 242.50p | 233.00p | 235.50p | 12058 |
19/01/2010 | 243.00p | 245.91p | 243.00p | 243.00p | 603 |
18/01/2010 | 244.50p | 246.00p | 243.00p | 243.00p | 5871 |
15/01/2010 | 245.50p | 247.90p | 243.85p | 244.50p | 2800 |
14/01/2010 | 247.50p | 247.50p | 245.50p | 245.50p | 5000 |
13/01/2010 | 242.50p | 252.00p | 242.50p | 247.50p | 11203 |
12/01/2010 | 240.50p | 246.00p | 240.00p | 242.50p | 9100 |
11/01/2010 | 239.50p | 242.90p | 239.50p | 240.50p | 2123 |
08/01/2010 | 240.00p | 242.00p | 239.25p | 239.50p | 11468 |
07/01/2010 | 240.00p | 241.92p | 239.75p | 240.00p | 2470 |
06/01/2010 | 239.00p | 242.00p | 237.75p | 240.00p | 3924 |
05/01/2010 | 234.00p | 242.00p | 234.00p | 239.00p | 13145 |
04/01/2010 | 228.50p | 234.00p | 226.95p | 234.00p | 16676 |
31/12/2009 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
30/12/2009 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
29/12/2009 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
24/12/2009 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
23/12/2009 | 228.50p | 231.00p | 228.50p | 228.50p | 2000 |
22/12/2009 | 228.50p | 231.00p | 226.25p | 228.50p | 6200 |
21/12/2009 | 228.50p | 231.00p | 228.50p | 228.50p | 4800 |
18/12/2009 | 228.50p | 228.50p | 227.75p | 228.50p | 1702 |
17/12/2009 | 228.00p | 230.69p | 228.00p | 228.50p | 82500 |
16/12/2009 | 227.50p | 230.69p | 227.50p | 228.00p | 200000 |
15/12/2009 | 228.50p | 228.50p | 227.00p | 227.50p | 2500 |
14/12/2009 | 228.50p | 231.00p | 228.50p | 229.50p | 235000 |
11/12/2009 | 228.50p | 228.50p | 228.00p | 228.50p | 919 |
10/12/2009 | 228.00p | 228.50p | 228.00p | 228.50p | 0 |
09/12/2009 | 227.00p | 230.00p | 227.00p | 228.00p | 2500 |
08/12/2009 | 226.00p | 227.00p | 223.28p | 227.00p | 3932 |
07/12/2009 | 224.00p | 228.00p | 224.00p | 226.00p | 2500 |
04/12/2009 | 224.00p | 228.00p | 221.28p | 224.00p | 7190 |
03/12/2009 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
02/12/2009 | 224.00p | 224.00p | 217.00p | 224.00p | 7500 |
01/12/2009 | 226.00p | 226.00p | 222.00p | 224.00p | 5000 |
30/11/2009 | 226.00p | 226.00p | 223.20p | 226.00p | 75 |
27/11/2009 | 234.00p | 234.00p | 226.00p | 226.00p | 3250 |
26/11/2009 | 227.50p | 237.00p | 227.50p | 234.00p | 7500 |
25/11/2009 | 227.50p | 230.00p | 227.50p | 227.50p | 2070 |
24/11/2009 | 224.50p | 230.00p | 224.50p | 227.50p | 6616 |
23/11/2009 | 223.50p | 224.50p | 222.80p | 224.50p | 2008 |
20/11/2009 | 220.00p | 225.00p | 220.00p | 223.50p | 11000 |
19/11/2009 | 221.00p | 221.00p | 220.00p | 220.00p | 0 |
18/11/2009 | 220.00p | 223.50p | 220.00p | 221.00p | 10000 |
17/11/2009 | 220.00p | 220.00p | 215.00p | 220.00p | 1500 |
16/11/2009 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
13/11/2009 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
12/11/2009 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
11/11/2009 | 221.50p | 221.50p | 217.00p | 220.00p | 4092 |
10/11/2009 | 221.50p | 221.50p | 221.50p | 221.50p | 0 |
09/11/2009 | 223.00p | 221.50p | 218.00p | 221.50p | 2000 |
06/11/2009 | 223.00p | 225.30p | 223.00p | 223.00p | 5000 |
05/11/2009 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
04/11/2009 | 223.00p | 225.30p | 223.00p | 223.00p | 5 |
03/11/2009 | 223.00p | 225.90p | 218.50p | 223.00p | 3512 |
02/11/2009 | 223.00p | 223.00p | 219.00p | 223.00p | 1 |
30/10/2009 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
29/10/2009 | 223.00p | 225.90p | 223.00p | 223.00p | 9 |
28/10/2009 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
27/10/2009 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
26/10/2009 | 222.50p | 223.00p | 222.50p | 223.00p | 867 |
23/10/2009 | 223.00p | 225.56p | 222.50p | 222.50p | 2500 |
22/10/2009 | 223.00p | 223.00p | 222.50p | 222.50p | 26 |
21/10/2009 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
20/10/2009 | 223.00p | 227.10p | 216.00p | 223.00p | 15600 |
19/10/2009 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
16/10/2009 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
15/10/2009 | 222.00p | 225.28p | 223.00p | 223.00p | 2000 |
14/10/2009 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
13/10/2009 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
12/10/2009 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
09/10/2009 | 223.00p | 222.00p | 216.00p | 222.00p | 3000 |
08/10/2009 | 223.00p | 227.10p | 223.00p | 223.00p | 1000 |
07/10/2009 | 223.00p | 223.00p | 221.00p | 223.00p | 2000 |
06/10/2009 | 223.00p | 227.10p | 223.00p | 223.00p | 1000 |
05/10/2009 | 223.00p | 223.00p | 221.00p | 223.00p | 600 |
02/10/2009 | 223.00p | 225.00p | 223.00p | 223.00p | 5000 |
01/10/2009 | 223.00p | 223.00p | 219.90p | 223.00p | 19017 |
30/09/2009 | 223.00p | 227.50p | 223.00p | 223.00p | 700 |
29/09/2009 | 226.50p | 226.50p | 224.00p | 224.00p | 12500 |
28/09/2009 | 225.00p | 226.50p | 225.00p | 226.50p | 0 |
25/09/2009 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
24/09/2009 | 226.00p | 223.52p | 221.90p | 225.00p | 2000 |
23/09/2009 | 224.00p | 230.00p | 221.28p | 226.00p | 6250 |
22/09/2009 | 228.50p | 224.12p | 224.00p | 224.00p | 1031 |
21/09/2009 | 229.00p | 229.00p | 228.50p | 228.50p | 0 |
*Close Price adjusted for both dividends and splits