Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2009 | 132.20p | 132.20p | 129.48p | 130.47p | 10334451 |
15/12/2009 | 132.46p | 133.06p | 128.75p | 130.21p | 10164921 |
14/12/2009 | 134.45p | 135.64p | 131.93p | 133.12p | 18430588 |
11/12/2009 | 134.71p | 136.04p | 132.66p | 133.32p | 13981864 |
10/12/2009 | 131.93p | 135.31p | 131.87p | 133.98p | 10341656 |
09/12/2009 | 134.65p | 137.10p | 132.26p | 132.53p | 9029941 |
08/12/2009 | 137.56p | 139.08p | 134.85p | 135.51p | 10330978 |
07/12/2009 | 139.08p | 141.01p | 137.10p | 137.36p | 12568563 |
04/12/2009 | 139.55p | 142.06p | 137.49p | 140.41p | 13303670 |
03/12/2009 | 135.38p | 139.75p | 134.45p | 136.57p | 17574410 |
02/12/2009 | 131.27p | 135.31p | 130.67p | 134.05p | 11784546 |
01/12/2009 | 129.55p | 133.45p | 129.55p | 131.80p | 8524282 |
30/11/2009 | 128.36p | 131.47p | 127.16p | 129.35p | 10966466 |
27/11/2009 | 125.51p | 128.95p | 124.51p | 128.36p | 16985188 |
26/11/2009 | 132.79p | 134.12p | 126.96p | 127.96p | 10953101 |
25/11/2009 | 136.50p | 137.89p | 133.12p | 133.85p | 6445177 |
24/11/2009 | 133.39p | 136.04p | 132.48p | 135.11p | 8119694 |
23/11/2009 | 134.58p | 137.49p | 134.13p | 135.04p | 8642844 |
20/11/2009 | 134.45p | 136.44p | 133.39p | 134.18p | 15947655 |
19/11/2009 | 135.64p | 137.10p | 132.59p | 133.12p | 18174306 |
18/11/2009 | 139.02p | 140.01p | 136.70p | 136.70p | 11816268 |
17/11/2009 | 141.73p | 141.73p | 137.69p | 138.09p | 20969404 |
16/11/2009 | 145.11p | 147.63p | 141.93p | 142.59p | 23857032 |
13/11/2009 | 145.71p | 150.70p | 140.21p | 143.72p | 62986476 |
12/11/2009 | 133.12p | 147.69p | 132.46p | 142.40p | 66538252 |
11/11/2009 | 131.73p | 133.06p | 129.55p | 132.46p | 15265523 |
10/11/2009 | 133.52p | 133.92p | 129.68p | 130.08p | 13372250 |
09/11/2009 | 132.46p | 133.85p | 130.47p | 132.00p | 18691230 |
06/11/2009 | 127.23p | 133.39p | 126.50p | 131.67p | 31932106 |
05/11/2009 | 126.37p | 126.50p | 122.20p | 123.39p | 17192382 |
04/11/2009 | 122.33p | 127.76p | 121.93p | 127.03p | 25777772 |
03/11/2009 | 118.42p | 119.55p | 114.18p | 119.15p | 11492947 |
02/11/2009 | 120.27p | 120.34p | 116.83p | 119.15p | 17118672 |
30/10/2009 | 125.84p | 126.77p | 119.41p | 120.41p | 13496917 |
29/10/2009 | 120.47p | 126.50p | 119.48p | 125.51p | 14815848 |
28/10/2009 | 127.76p | 128.29p | 119.88p | 121.40p | 29934542 |
27/10/2009 | 132.92p | 133.98p | 127.89p | 128.29p | 25474824 |
26/10/2009 | 137.23p | 137.49p | 131.53p | 132.26p | 24789136 |
23/10/2009 | 140.08p | 143.06p | 138.89p | 138.95p | 9820728 |
22/10/2009 | 142.33p | 142.86p | 137.63p | 138.75p | 17250364 |
21/10/2009 | 143.06p | 145.05p | 141.07p | 144.71p | 12445043 |
20/10/2009 | 142.73p | 144.91p | 141.07p | 143.06p | 11961755 |
19/10/2009 | 142.59p | 143.52p | 140.34p | 141.60p | 13306957 |
16/10/2009 | 146.17p | 147.03p | 141.07p | 141.80p | 17541970 |
15/10/2009 | 149.68p | 150.08p | 146.30p | 146.30p | 14555384 |
14/10/2009 | 148.36p | 149.09p | 145.91p | 148.95p | 14443803 |
13/10/2009 | 146.90p | 148.36p | 145.24p | 145.44p | 10276286 |
12/10/2009 | 145.84p | 148.29p | 144.65p | 146.90p | 8376620 |
09/10/2009 | 146.17p | 148.36p | 143.85p | 144.98p | 11366103 |
08/10/2009 | 148.56p | 149.35p | 145.18p | 146.57p | 12833394 |
07/10/2009 | 146.37p | 148.36p | 144.78p | 147.69p | 15092935 |
06/10/2009 | 145.18p | 149.28p | 144.85p | 147.56p | 16582479 |
05/10/2009 | 139.22p | 144.38p | 139.08p | 143.72p | 17344582 |
02/10/2009 | 142.53p | 143.32p | 137.63p | 139.28p | 17390984 |
01/10/2009 | 148.09p | 151.47p | 143.72p | 144.25p | 23762450 |
30/09/2009 | 144.58p | 148.16p | 144.32p | 146.04p | 20469412 |
29/09/2009 | 143.06p | 145.97p | 142.86p | 143.46p | 11092331 |
28/09/2009 | 142.20p | 144.12p | 140.54p | 142.93p | 13017642 |
25/09/2009 | 145.71p | 146.44p | 141.27p | 141.47p | 22273444 |
24/09/2009 | 146.97p | 149.68p | 145.58p | 145.71p | 37986228 |
23/09/2009 | 152.86p | 155.11p | 151.34p | 152.26p | 21129866 |
22/09/2009 | 154.25p | 159.22p | 151.73p | 153.13p | 23498592 |
21/09/2009 | 155.91p | 156.30p | 152.26p | 154.38p | 9257902 |
18/09/2009 | 158.56p | 159.09p | 152.66p | 156.11p | 22944078 |
17/09/2009 | 153.66p | 161.14p | 153.66p | 158.89p | 29727512 |
16/09/2009 | 143.52p | 150.81p | 143.52p | 150.61p | 12238114 |
15/09/2009 | 144.78p | 145.05p | 142.40p | 143.72p | 12343026 |
14/09/2009 | 145.58p | 145.64p | 142.53p | 143.72p | 12273901 |
11/09/2009 | 143.52p | 149.95p | 143.52p | 146.63p | 21940994 |
10/09/2009 | 141.01p | 143.46p | 139.02p | 142.86p | 15803869 |
09/09/2009 | 132.73p | 140.14p | 131.80p | 139.75p | 25652540 |
08/09/2009 | 127.83p | 135.31p | 127.36p | 133.12p | 27795588 |
07/09/2009 | 124.71p | 130.54p | 124.71p | 127.69p | 9871264 |
04/09/2009 | 122.86p | 126.30p | 122.59p | 125.44p | 10546523 |
03/09/2009 | 121.53p | 123.45p | 120.54p | 121.86p | 17451978 |
02/09/2009 | 123.85p | 125.84p | 119.41p | 120.21p | 14198199 |
01/09/2009 | 126.17p | 127.83p | 123.19p | 124.38p | 11319195 |
28/08/2009 | 125.90p | 127.30p | 124.05p | 126.83p | 16600952 |
27/08/2009 | 125.97p | 128.09p | 122.59p | 124.18p | 12093687 |
26/08/2009 | 129.15p | 133.32p | 124.84p | 126.96p | 18354162 |
25/08/2009 | 124.45p | 131.20p | 123.32p | 130.21p | 22719648 |
24/08/2009 | 124.51p | 129.48p | 122.92p | 125.77p | 22704656 |
21/08/2009 | 116.17p | 126.83p | 115.51p | 124.65p | 26661206 |
20/08/2009 | 115.24p | 116.76p | 114.98p | 116.23p | 11469884 |
19/08/2009 | 113.32p | 114.84p | 112.59p | 113.92p | 8914300 |
18/08/2009 | 115.18p | 116.43p | 113.06p | 114.71p | 9804633 |
17/08/2009 | 115.71p | 116.17p | 112.46p | 115.18p | 10255869 |
14/08/2009 | 113.19p | 117.16p | 112.39p | 116.30p | 22597838 |
13/08/2009 | 112.46p | 115.71p | 111.00p | 113.19p | 12378298 |
12/08/2009 | 109.08p | 113.32p | 106.63p | 113.19p | 16500698 |
11/08/2009 | 112.39p | 112.66p | 107.96p | 108.62p | 20161520 |
10/08/2009 | 112.39p | 113.12p | 110.47p | 111.80p | 11455042 |
07/08/2009 | 111.66p | 114.65p | 107.29p | 113.25p | 29124996 |
06/08/2009 | 108.55p | 113.59p | 107.56p | 112.53p | 35469392 |
05/08/2009 | 99.35p | 109.21p | 99.35p | 107.10p | 46143684 |
04/08/2009 | 96.56p | 99.68p | 95.11p | 99.48p | 17478988 |
03/08/2009 | 95.24p | 96.90p | 94.58p | 96.37p | 17264344 |
31/07/2009 | 88.09p | 95.44p | 88.09p | 94.31p | 34053804 |
30/07/2009 | 87.23p | 89.54p | 86.63p | 88.95p | 13104354 |
29/07/2009 | 85.44p | 87.23p | 84.44p | 86.70p | 13209283 |
28/07/2009 | 87.69p | 88.82p | 84.78p | 85.04p | 17450664 |
27/07/2009 | 90.93p | 91.13p | 87.16p | 87.62p | 25164410 |
24/07/2009 | 91.60p | 91.60p | 90.14p | 90.67p | 12178665 |
23/07/2009 | 91.40p | 92.39p | 90.21p | 91.66p | 20321310 |
22/07/2009 | 90.40p | 91.27p | 89.68p | 90.93p | 22575646 |
21/07/2009 | 89.74p | 90.74p | 88.42p | 90.07p | 37340608 |
20/07/2009 | 91.20p | 91.20p | 87.23p | 87.95p | 37889312 |
17/07/2009 | 89.74p | 93.12p | 89.01p | 90.07p | 67643872 |
16/07/2009 | 85.04p | 88.09p | 84.58p | 87.49p | 20872474 |
15/07/2009 | 85.31p | 86.56p | 84.51p | 85.31p | 18582770 |
14/07/2009 | 85.31p | 86.56p | 83.52p | 84.84p | 23962782 |
13/07/2009 | 79.08p | 84.11p | 77.95p | 83.85p | 23587904 |
10/07/2009 | 79.48p | 80.93p | 78.48p | 79.48p | 24163016 |
09/07/2009 | 78.28p | 81.79p | 78.28p | 79.41p | 13636695 |
08/07/2009 | 80.07p | 81.00p | 77.69p | 78.15p | 12296212 |
07/07/2009 | 82.06p | 82.79p | 80.74p | 80.93p | 11962140 |
06/07/2009 | 82.99p | 83.32p | 81.00p | 82.06p | 16398709 |
03/07/2009 | 78.48p | 84.38p | 78.48p | 83.12p | 22889888 |
02/07/2009 | 81.46p | 82.32p | 78.81p | 78.81p | 20680970 |
01/07/2009 | 82.39p | 83.32p | 81.00p | 82.13p | 22516952 |
30/06/2009 | 84.44p | 85.50p | 81.66p | 82.59p | 17167670 |
29/06/2009 | 85.31p | 87.29p | 84.05p | 84.44p | 15416236 |
26/06/2009 | 84.44p | 89.08p | 84.44p | 85.64p | 14644217 |
25/06/2009 | 82.59p | 84.91p | 82.46p | 83.85p | 18260998 |
24/06/2009 | 82.79p | 83.45p | 81.79p | 82.99p | 21788752 |
23/06/2009 | 82.52p | 84.25p | 81.60p | 81.99p | 19732474 |
22/06/2009 | 89.28p | 89.28p | 82.52p | 82.52p | 31646078 |
19/06/2009 | 89.61p | 91.40p | 89.48p | 90.34p | 15785031 |
18/06/2009 | 87.56p | 90.07p | 83.65p | 89.08p | 24801850 |
17/06/2009 | 90.74p | 91.27p | 86.50p | 87.42p | 21067828 |
16/06/2009 | 90.54p | 92.13p | 88.95p | 90.47p | 18842284 |
15/06/2009 | 95.64p | 95.64p | 90.54p | 90.60p | 18617110 |
12/06/2009 | 94.38p | 97.23p | 93.45p | 95.97p | 10962395 |
11/06/2009 | 95.90p | 96.56p | 94.25p | 94.71p | 11129390 |
10/06/2009 | 97.96p | 99.28p | 95.57p | 96.43p | 17715028 |
09/06/2009 | 98.02p | 98.68p | 95.84p | 96.43p | 13524831 |
08/06/2009 | 100.47p | 101.66p | 95.70p | 97.23p | 14703743 |
05/06/2009 | 99.48p | 102.66p | 99.15p | 100.94p | 14409806 |
04/06/2009 | 101.13p | 101.40p | 98.68p | 98.95p | 16513621 |
03/06/2009 | 104.71p | 105.11p | 99.35p | 100.74p | 17243452 |
02/06/2009 | 103.19p | 105.97p | 101.13p | 104.71p | 18656358 |
01/06/2009 | 105.04p | 106.83p | 102.59p | 103.78p | 11357659 |
29/05/2009 | 104.05p | 105.44p | 101.86p | 102.99p | 10765802 |
28/05/2009 | 104.11p | 105.84p | 103.32p | 103.85p | 11942911 |
27/05/2009 | 105.04p | 106.76p | 103.92p | 105.51p | 14925848 |
26/05/2009 | 103.45p | 106.63p | 101.53p | 103.98p | 16315218 |
22/05/2009 | 99.35p | 106.63p | 97.96p | 103.78p | 34791404 |
21/05/2009 | 109.41p | 111.53p | 105.17p | 107.82p | 15263057 |
20/05/2009 | 110.14p | 115.04p | 110.14p | 111.80p | 39022724 |
19/05/2009 | 107.76p | 110.87p | 106.63p | 109.74p | 11605019 |
18/05/2009 | 100.74p | 107.23p | 99.28p | 105.97p | 15063422 |
15/05/2009 | 107.96p | 108.22p | 101.86p | 102.39p | 15919194 |
14/05/2009 | 101.13p | 107.03p | 100.07p | 105.97p | 16782932 |
13/05/2009 | 109.48p | 109.48p | 101.13p | 101.60p | 16193875 |
12/05/2009 | 107.69p | 111.73p | 106.30p | 108.02p | 8892785 |
11/05/2009 | 111.60p | 112.79p | 105.11p | 107.56p | 15421134 |
08/05/2009 | 113.32p | 115.51p | 110.01p | 112.19p | 12921119 |
07/05/2009 | 116.63p | 117.76p | 110.21p | 112.39p | 31526944 |
06/05/2009 | 109.88p | 118.82p | 108.35p | 115.18p | 29541930 |
05/05/2009 | 107.29p | 110.47p | 103.92p | 109.88p | 50724260 |
01/05/2009 | 99.48p | 100.60p | 94.71p | 98.02p | 14038726 |
30/04/2009 | 98.82p | 105.70p | 96.70p | 97.96p | 32439874 |
29/04/2009 | 96.03p | 99.88p | 96.03p | 98.42p | 27317980 |
28/04/2009 | 97.36p | 99.21p | 93.32p | 94.78p | 32684878 |
27/04/2009 | 96.10p | 103.12p | 89.81p | 100.14p | 47928384 |
24/04/2009 | 110.61p | 110.61p | 105.84p | 108.55p | 14619369 |
23/04/2009 | 110.14p | 111.73p | 109.68p | 110.14p | 11730861 |
22/04/2009 | 108.22p | 112.00p | 107.76p | 111.14p | 12898333 |
21/04/2009 | 106.83p | 109.35p | 104.45p | 107.62p | 13500743 |
20/04/2009 | 115.57p | 115.57p | 104.98p | 107.03p | 13811783 |
17/04/2009 | 107.29p | 116.57p | 107.23p | 115.24p | 27250518 |
16/04/2009 | 104.18p | 107.82p | 102.59p | 106.57p | 11357307 |
15/04/2009 | 107.43p | 107.43p | 102.53p | 103.78p | 11130419 |
14/04/2009 | 107.10p | 111.53p | 105.64p | 107.49p | 10897418 |
09/04/2009 | 105.97p | 108.15p | 104.25p | 106.57p | 16489155 |
08/04/2009 | 101.20p | 108.02p | 99.81p | 105.70p | 14837872 |
07/04/2009 | 105.77p | 108.22p | 101.00p | 101.86p | 10943049 |
06/04/2009 | 110.67p | 110.67p | 103.39p | 105.24p | 14223252 |
03/04/2009 | 103.85p | 119.08p | 102.00p | 109.35p | 35216092 |
02/04/2009 | 98.75p | 103.32p | 98.42p | 103.12p | 15638566 |
01/04/2009 | 92.79p | 98.09p | 92.06p | 97.36p | 14491507 |
31/03/2009 | 91.07p | 94.58p | 90.40p | 93.25p | 14896815 |
30/03/2009 | 89.61p | 91.20p | 87.76p | 89.74p | 11483060 |
27/03/2009 | 93.05p | 93.72p | 89.74p | 90.54p | 17206826 |
26/03/2009 | 93.39p | 94.84p | 89.94p | 93.39p | 16630333 |
25/03/2009 | 96.23p | 98.15p | 91.93p | 92.99p | 18243782 |
24/03/2009 | 99.35p | 99.35p | 94.38p | 96.43p | 10811659 |
23/03/2009 | 96.43p | 98.95p | 95.70p | 97.62p | 14717611 |
20/03/2009 | 93.58p | 96.63p | 93.58p | 95.70p | 14882743 |
19/03/2009 | 91.07p | 95.64p | 90.34p | 94.71p | 21445600 |
18/03/2009 | 92.99p | 94.97p | 89.01p | 90.60p | 9369851 |
17/03/2009 | 92.72p | 93.72p | 89.88p | 91.60p | 9719552 |
16/03/2009 | 89.94p | 94.71p | 89.94p | 93.85p | 11891430 |
13/03/2009 | 90.14p | 92.66p | 86.43p | 88.15p | 10947594 |
12/03/2009 | 91.86p | 94.05p | 85.17p | 88.95p | 12925399 |
11/03/2009 | 89.81p | 95.70p | 87.95p | 92.72p | 19179822 |
10/03/2009 | 82.92p | 90.74p | 80.93p | 89.41p | 16563921 |
09/03/2009 | 85.11p | 88.95p | 81.86p | 83.38p | 21253530 |
06/03/2009 | 82.99p | 87.56p | 82.85p | 85.04p | 17128442 |
05/03/2009 | 89.41p | 90.07p | 82.99p | 83.45p | 12684680 |
*Close Price adjusted for both dividends and splits