Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2009 | 140.00p | 142.80p | 137.10p | 139.40p | 5038380 |
02/03/2009 | 141.80p | 145.30p | 136.80p | 136.80p | 4219395 |
27/02/2009 | 146.90p | 149.10p | 140.00p | 145.90p | 2795545 |
26/02/2009 | 142.60p | 151.60p | 142.60p | 147.80p | 3206400 |
25/02/2009 | 141.60p | 149.40p | 140.10p | 142.10p | 3247780 |
24/02/2009 | 138.70p | 142.60p | 131.70p | 140.20p | 3985345 |
23/02/2009 | 141.70p | 144.70p | 135.60p | 138.00p | 3413765 |
20/02/2009 | 143.30p | 145.00p | 133.50p | 140.50p | 2681895 |
19/02/2009 | 149.10p | 154.20p | 146.00p | 146.00p | 4389025 |
18/02/2009 | 146.60p | 150.00p | 142.50p | 148.50p | 3790550 |
17/02/2009 | 158.40p | 158.50p | 146.40p | 151.00p | 4209295 |
16/02/2009 | 161.30p | 162.10p | 151.60p | 159.10p | 2528855 |
13/02/2009 | 156.00p | 164.80p | 155.00p | 162.20p | 2513995 |
12/02/2009 | 153.30p | 161.20p | 148.00p | 154.40p | 3208355 |
11/02/2009 | 153.50p | 157.60p | 144.70p | 153.30p | 1681905 |
10/02/2009 | 158.80p | 159.00p | 150.30p | 152.70p | 1726335 |
09/02/2009 | 152.50p | 163.00p | 150.40p | 159.60p | 2530510 |
06/02/2009 | 156.60p | 161.40p | 151.10p | 151.10p | 2746570 |
05/02/2009 | 148.70p | 158.60p | 144.10p | 155.80p | 4105185 |
04/02/2009 | 144.70p | 163.90p | 138.20p | 155.20p | 4314280 |
03/02/2009 | 149.00p | 149.00p | 137.70p | 139.80p | 3068215 |
02/02/2009 | 153.40p | 153.40p | 141.20p | 143.40p | 3679650 |
30/01/2009 | 150.00p | 156.70p | 149.50p | 152.20p | 3228070 |
29/01/2009 | 150.00p | 153.30p | 147.50p | 150.00p | 2380205 |
28/01/2009 | 155.90p | 161.30p | 150.70p | 154.10p | 3642100 |
27/01/2009 | 144.10p | 151.30p | 142.60p | 149.80p | 2568115 |
26/01/2009 | 137.40p | 147.80p | 135.40p | 145.00p | 1969710 |
23/01/2009 | 135.50p | 141.50p | 133.50p | 139.50p | 2061615 |
22/01/2009 | 134.80p | 160.10p | 134.80p | 140.40p | 3924945 |
21/01/2009 | 132.00p | 137.40p | 125.60p | 137.00p | 5004825 |
20/01/2009 | 139.60p | 144.30p | 138.00p | 139.00p | 1753165 |
19/01/2009 | 147.40p | 150.40p | 141.80p | 141.80p | 1047365 |
16/01/2009 | 148.50p | 150.80p | 143.50p | 149.70p | 1642280 |
15/01/2009 | 140.00p | 144.00p | 137.00p | 142.00p | 1448195 |
14/01/2009 | 161.40p | 161.40p | 141.70p | 143.70p | 1968690 |
13/01/2009 | 159.80p | 163.60p | 157.40p | 158.40p | 1038775 |
12/01/2009 | 174.90p | 174.90p | 163.00p | 163.00p | 580700 |
09/01/2009 | 170.80p | 174.60p | 168.00p | 172.20p | 1066950 |
08/01/2009 | 170.30p | 180.00p | 170.30p | 179.80p | 921995 |
07/01/2009 | 186.20p | 186.20p | 169.90p | 172.70p | 803935 |
06/01/2009 | 167.80p | 179.80p | 167.80p | 179.80p | 1981745 |
05/01/2009 | 167.20p | 180.70p | 167.20p | 170.50p | 840260 |
02/01/2009 | 168.10p | 175.00p | 168.10p | 175.00p | 298080 |
31/12/2008 | 174.90p | 174.90p | 171.10p | 171.60p | 68770 |
30/12/2008 | 170.00p | 177.70p | 170.00p | 171.00p | 678635 |
29/12/2008 | 166.50p | 177.60p | 166.10p | 177.60p | 546260 |
24/12/2008 | 170.00p | 178.90p | 160.00p | 169.10p | 327650 |
23/12/2008 | 170.00p | 174.20p | 169.80p | 170.00p | 647055 |
22/12/2008 | 172.00p | 174.20p | 168.20p | 174.00p | 1082630 |
19/12/2008 | 170.80p | 170.80p | 160.00p | 166.40p | 1992825 |
18/12/2008 | 166.70p | 172.10p | 157.40p | 162.70p | 1442460 |
17/12/2008 | 170.00p | 170.00p | 164.60p | 167.00p | 2125605 |
16/12/2008 | 172.60p | 173.10p | 161.60p | 172.70p | 930140 |
15/12/2008 | 175.40p | 179.10p | 166.00p | 169.00p | 973535 |
12/12/2008 | 175.00p | 186.00p | 165.60p | 178.10p | 1489905 |
11/12/2008 | 171.10p | 194.60p | 171.10p | 179.90p | 2095680 |
10/12/2008 | 158.90p | 173.80p | 158.90p | 173.80p | 1913870 |
09/12/2008 | 155.70p | 161.20p | 155.70p | 159.00p | 1303105 |
08/12/2008 | 164.10p | 165.10p | 152.80p | 159.80p | 1243410 |
05/12/2008 | 152.20p | 165.60p | 144.10p | 149.20p | 1006180 |
04/12/2008 | 154.00p | 166.30p | 152.00p | 155.00p | 849195 |
03/12/2008 | 152.30p | 158.00p | 148.50p | 154.00p | 1009610 |
02/12/2008 | 151.90p | 158.90p | 146.60p | 156.30p | 1000315 |
01/12/2008 | 168.70p | 168.90p | 153.10p | 156.00p | 1002145 |
28/11/2008 | 161.10p | 169.40p | 156.10p | 169.40p | 717310 |
27/11/2008 | 155.00p | 159.90p | 153.10p | 159.60p | 1065580 |
26/11/2008 | 140.80p | 154.30p | 139.00p | 152.00p | 1235550 |
25/11/2008 | 135.40p | 152.30p | 134.40p | 144.20p | 2742505 |
24/11/2008 | 130.10p | 147.80p | 123.00p | 131.80p | 4058575 |
21/11/2008 | 134.10p | 144.00p | 127.10p | 127.10p | 1317040 |
20/11/2008 | 133.40p | 147.40p | 133.20p | 137.60p | 1948235 |
19/11/2008 | 153.70p | 155.80p | 146.30p | 148.20p | 1516110 |
18/11/2008 | 168.40p | 168.40p | 150.30p | 154.40p | 1274145 |
17/11/2008 | 156.70p | 165.40p | 156.70p | 160.50p | 560270 |
14/11/2008 | 165.20p | 168.20p | 158.80p | 159.20p | 1055120 |
13/11/2008 | 153.60p | 162.90p | 153.60p | 156.30p | 1538930 |
12/11/2008 | 167.70p | 167.70p | 158.00p | 160.00p | 1401755 |
11/11/2008 | 178.30p | 178.30p | 160.00p | 160.20p | 1069810 |
10/11/2008 | 169.30p | 171.90p | 160.00p | 170.00p | 731505 |
07/11/2008 | 161.20p | 162.00p | 154.00p | 158.10p | 5066915 |
06/11/2008 | 169.50p | 170.00p | 159.80p | 162.00p | 1484370 |
05/11/2008 | 176.80p | 180.00p | 172.20p | 172.30p | 807320 |
04/11/2008 | 171.90p | 183.20p | 164.00p | 180.60p | 1715900 |
03/11/2008 | 165.30p | 173.70p | 161.30p | 164.60p | 1193985 |
31/10/2008 | 163.00p | 163.00p | 148.40p | 158.20p | 2137585 |
30/10/2008 | 158.20p | 158.40p | 149.20p | 153.00p | 2570830 |
29/10/2008 | 146.80p | 158.10p | 141.60p | 151.60p | 2381535 |
28/10/2008 | 139.20p | 145.20p | 130.80p | 140.00p | 1958775 |
27/10/2008 | 130.70p | 135.60p | 128.10p | 133.20p | 1345990 |
24/10/2008 | 154.00p | 157.60p | 138.00p | 140.00p | 1985470 |
23/10/2008 | 167.40p | 170.20p | 157.60p | 165.90p | 1175825 |
22/10/2008 | 163.00p | 175.50p | 161.00p | 166.60p | 1338265 |
21/10/2008 | 190.00p | 197.80p | 172.00p | 172.40p | 1456745 |
20/10/2008 | 171.00p | 179.40p | 164.00p | 176.30p | 1470900 |
17/10/2008 | 163.30p | 176.20p | 156.30p | 171.00p | 2237030 |
16/10/2008 | 157.40p | 163.30p | 151.40p | 155.70p | 1474945 |
15/10/2008 | 176.40p | 189.50p | 154.70p | 157.90p | 1410855 |
14/10/2008 | 174.60p | 186.60p | 169.10p | 175.10p | 2761435 |
13/10/2008 | 142.80p | 180.00p | 130.50p | 180.00p | 5208855 |
10/10/2008 | 160.40p | 170.40p | 136.00p | 136.00p | 2731855 |
09/10/2008 | 192.00p | 202.60p | 177.50p | 181.80p | 2170685 |
08/10/2008 | 195.60p | 195.60p | 176.00p | 187.00p | 2499365 |
07/10/2008 | 201.20p | 208.80p | 185.30p | 192.40p | 1523820 |
06/10/2008 | 224.20p | 224.20p | 191.60p | 194.40p | 2246855 |
03/10/2008 | 198.00p | 207.80p | 190.00p | 206.40p | 2173130 |
02/10/2008 | 208.00p | 213.60p | 195.00p | 201.00p | 1351845 |
01/10/2008 | 208.00p | 209.80p | 194.30p | 202.80p | 2705205 |
30/09/2008 | 187.20p | 207.20p | 187.20p | 202.60p | 3308615 |
29/09/2008 | 193.50p | 199.60p | 187.20p | 194.50p | 2232575 |
26/09/2008 | 200.60p | 203.00p | 197.40p | 197.50p | 1689395 |
25/09/2008 | 200.80p | 212.00p | 200.80p | 207.00p | 2511435 |
24/09/2008 | 231.80p | 231.80p | 203.80p | 203.80p | 4446790 |
23/09/2008 | 208.40p | 225.80p | 207.80p | 212.00p | 4164925 |
22/09/2008 | 224.20p | 235.40p | 214.00p | 216.00p | 4497385 |
19/09/2008 | 206.00p | 241.00p | 204.00p | 217.80p | 14727635 |
18/09/2008 | 189.60p | 202.00p | 185.90p | 193.30p | 8549185 |
17/09/2008 | 199.20p | 206.20p | 189.30p | 190.30p | 6603490 |
16/09/2008 | 189.60p | 200.80p | 189.60p | 196.50p | 10080325 |
15/09/2008 | 203.60p | 203.60p | 189.00p | 195.50p | 4992425 |
12/09/2008 | 208.20p | 208.20p | 201.60p | 206.20p | 2449810 |
11/09/2008 | 202.80p | 205.40p | 197.90p | 204.40p | 4394790 |
10/09/2008 | 211.80p | 211.80p | 202.80p | 204.20p | 5133750 |
09/09/2008 | 213.80p | 214.80p | 208.60p | 211.80p | 6451155 |
08/09/2008 | 199.10p | 224.20p | 197.80p | 213.80p | 2672755 |
05/09/2008 | 192.00p | 192.90p | 188.00p | 191.00p | 4350330 |
04/09/2008 | 203.60p | 203.60p | 194.00p | 194.40p | 3397990 |
03/09/2008 | 202.00p | 205.00p | 197.30p | 202.80p | 4902610 |
02/09/2008 | 203.00p | 210.00p | 202.60p | 206.80p | 2482190 |
01/09/2008 | 200.00p | 206.40p | 197.10p | 204.00p | 1930615 |
29/08/2008 | 200.20p | 204.20p | 197.50p | 203.00p | 2736205 |
28/08/2008 | 195.50p | 202.60p | 192.50p | 201.00p | 3722245 |
27/08/2008 | 193.00p | 195.70p | 186.60p | 194.30p | 3227710 |
26/08/2008 | 191.30p | 194.00p | 187.50p | 192.10p | 3226510 |
22/08/2008 | 187.60p | 194.40p | 185.40p | 194.00p | 4409710 |
21/08/2008 | 191.60p | 191.60p | 187.50p | 187.80p | 3779960 |
20/08/2008 | 196.40p | 198.20p | 191.40p | 194.10p | 3804415 |
19/08/2008 | 203.40p | 203.40p | 196.00p | 197.20p | 3851890 |
18/08/2008 | 201.80p | 208.40p | 201.20p | 204.60p | 2825255 |
15/08/2008 | 203.00p | 206.20p | 199.50p | 203.40p | 3839120 |
14/08/2008 | 205.80p | 206.40p | 199.30p | 202.60p | 4324380 |
13/08/2008 | 214.00p | 214.00p | 205.20p | 206.00p | 4071165 |
12/08/2008 | 212.20p | 218.40p | 208.60p | 215.80p | 4759900 |
11/08/2008 | 218.00p | 218.00p | 208.80p | 213.80p | 3547115 |
08/08/2008 | 198.70p | 215.20p | 196.70p | 214.00p | 9784720 |
07/08/2008 | 203.60p | 204.40p | 200.40p | 201.20p | 4679795 |
06/08/2008 | 204.40p | 206.80p | 201.80p | 206.20p | 4814045 |
05/08/2008 | 196.40p | 201.80p | 193.50p | 201.40p | 2962105 |
04/08/2008 | 192.30p | 195.80p | 191.00p | 194.00p | 3656870 |
01/08/2008 | 190.40p | 196.00p | 190.00p | 193.30p | 2843030 |
31/07/2008 | 199.80p | 199.80p | 190.60p | 192.80p | 5122140 |
30/07/2008 | 193.00p | 198.70p | 192.10p | 197.70p | 4222105 |
29/07/2008 | 186.50p | 191.10p | 182.10p | 189.00p | 5413555 |
28/07/2008 | 192.30p | 195.00p | 189.20p | 190.90p | 4080665 |
25/07/2008 | 199.50p | 202.00p | 190.70p | 193.90p | 4406590 |
24/07/2008 | 210.40p | 212.60p | 201.40p | 203.00p | 3658555 |
23/07/2008 | 201.20p | 209.80p | 198.10p | 207.40p | 3471195 |
22/07/2008 | 196.50p | 197.60p | 191.20p | 196.90p | 4986715 |
21/07/2008 | 206.60p | 206.60p | 196.80p | 199.50p | 5649845 |
18/07/2008 | 184.40p | 206.00p | 182.00p | 205.80p | 9658205 |
17/07/2008 | 179.00p | 188.90p | 174.00p | 187.50p | 9656240 |
16/07/2008 | 166.00p | 176.70p | 162.00p | 174.30p | 7972540 |
15/07/2008 | 165.70p | 167.20p | 159.80p | 164.80p | 6009670 |
14/07/2008 | 165.50p | 171.90p | 163.90p | 169.30p | 4825205 |
11/07/2008 | 168.60p | 170.40p | 161.00p | 162.30p | 8630205 |
10/07/2008 | 165.90p | 172.80p | 165.80p | 169.00p | 4983475 |
09/07/2008 | 166.10p | 172.30p | 163.30p | 169.80p | 5053965 |
08/07/2008 | 163.20p | 167.80p | 160.30p | 163.30p | 3465015 |
07/07/2008 | 166.30p | 168.70p | 163.70p | 167.80p | 3416945 |
04/07/2008 | 169.30p | 169.30p | 163.50p | 163.70p | 2530710 |
03/07/2008 | 169.80p | 172.70p | 166.10p | 168.00p | 6112415 |
02/07/2008 | 174.20p | 178.00p | 172.40p | 172.70p | 4083005 |
01/07/2008 | 181.00p | 181.60p | 169.50p | 174.60p | 5655790 |
30/06/2008 | 181.90p | 184.30p | 179.20p | 182.80p | 3498195 |
27/06/2008 | 181.10p | 184.00p | 177.40p | 183.20p | 3687245 |
26/06/2008 | 192.40p | 192.40p | 182.80p | 183.20p | 4911270 |
25/06/2008 | 185.10p | 193.90p | 183.80p | 193.30p | 4847375 |
24/06/2008 | 187.90p | 187.90p | 179.80p | 185.20p | 4244820 |
23/06/2008 | 186.50p | 189.30p | 185.40p | 186.80p | 2650300 |
20/06/2008 | 188.20p | 192.00p | 186.20p | 188.10p | 5689125 |
19/06/2008 | 187.90p | 191.50p | 186.30p | 186.50p | 10670500 |
18/06/2008 | 198.00p | 199.70p | 188.60p | 189.90p | 4748850 |
17/06/2008 | 195.90p | 206.00p | 194.80p | 200.20p | 4155810 |
16/06/2008 | 194.70p | 197.80p | 192.00p | 194.20p | 2558025 |
13/06/2008 | 193.10p | 196.60p | 188.50p | 193.90p | 5140995 |
12/06/2008 | 185.50p | 195.60p | 185.50p | 194.50p | 3691245 |
11/06/2008 | 193.60p | 197.00p | 186.30p | 186.60p | 7028120 |
10/06/2008 | 197.30p | 200.00p | 194.40p | 194.40p | 6956855 |
09/06/2008 | 201.60p | 203.00p | 198.90p | 199.50p | 4884260 |
06/06/2008 | 209.40p | 210.40p | 201.20p | 202.40p | 7322000 |
05/06/2008 | 208.60p | 210.20p | 205.60p | 207.60p | 6368470 |
04/06/2008 | 208.20p | 208.40p | 205.40p | 207.20p | 6156055 |
03/06/2008 | 209.80p | 210.20p | 207.00p | 208.40p | 6640560 |
02/06/2008 | 208.60p | 211.80p | 207.80p | 209.20p | 7438195 |
30/05/2008 | 210.60p | 213.00p | 209.60p | 210.00p | 9395885 |
29/05/2008 | 212.00p | 213.60p | 210.00p | 210.80p | 4098080 |
28/05/2008 | 206.60p | 213.60p | 205.20p | 211.20p | 6896945 |
27/05/2008 | 200.00p | 206.20p | 198.10p | 204.60p | 4901035 |
23/05/2008 | 202.40p | 206.00p | 200.00p | 200.00p | 3768665 |
22/05/2008 | 202.80p | 203.60p | 198.90p | 201.20p | 6749190 |
21/05/2008 | 210.60p | 211.00p | 204.40p | 205.60p | 5711875 |
*Close Price adjusted for both dividends and splits