Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2010 | 266.90p | 266.90p | 262.80p | 264.20p | 1606348 |
18/10/2010 | 263.60p | 267.50p | 263.60p | 266.30p | 1911079 |
15/10/2010 | 269.20p | 269.20p | 265.30p | 266.40p | 1901247 |
14/10/2010 | 264.90p | 269.80p | 264.30p | 267.80p | 1876457 |
13/10/2010 | 265.50p | 265.50p | 263.30p | 263.90p | 3698126 |
12/10/2010 | 263.70p | 263.90p | 261.50p | 263.60p | 2084144 |
11/10/2010 | 261.60p | 265.10p | 261.60p | 264.20p | 1469795 |
08/10/2010 | 262.40p | 263.82p | 261.10p | 262.70p | 1579544 |
07/10/2010 | 268.70p | 270.60p | 262.60p | 263.70p | 2712247 |
06/10/2010 | 269.50p | 270.20p | 265.60p | 269.70p | 1826780 |
05/10/2010 | 267.00p | 271.70p | 264.40p | 271.60p | 2709649 |
04/10/2010 | 266.70p | 267.36p | 261.60p | 266.00p | 2613645 |
01/10/2010 | 268.50p | 269.55p | 265.20p | 266.60p | 3138442 |
30/09/2010 | 266.30p | 271.80p | 264.00p | 267.50p | 3244087 |
29/09/2010 | 264.00p | 267.10p | 261.20p | 266.40p | 3093597 |
28/09/2010 | 267.50p | 270.10p | 261.60p | 262.60p | 3545074 |
27/09/2010 | 267.60p | 271.40p | 267.60p | 269.40p | 2086578 |
24/09/2010 | 264.00p | 268.80p | 261.70p | 268.20p | 2227440 |
23/09/2010 | 269.40p | 269.40p | 263.80p | 265.30p | 2564730 |
22/09/2010 | 268.50p | 270.30p | 264.70p | 268.80p | 2258700 |
21/09/2010 | 265.00p | 270.70p | 265.00p | 268.60p | 2268514 |
20/09/2010 | 266.70p | 267.80p | 264.60p | 266.90p | 2299831 |
17/09/2010 | 261.30p | 268.50p | 261.30p | 266.70p | 5140319 |
16/09/2010 | 259.40p | 262.50p | 255.70p | 260.50p | 4152075 |
15/09/2010 | 254.10p | 260.80p | 254.00p | 258.80p | 4571381 |
14/09/2010 | 251.10p | 255.20p | 251.10p | 255.00p | 3451276 |
13/09/2010 | 251.00p | 252.30p | 248.20p | 250.80p | 1289306 |
10/09/2010 | 245.30p | 248.52p | 243.09p | 247.70p | 2506351 |
09/09/2010 | 242.90p | 246.80p | 242.90p | 245.30p | 2354872 |
08/09/2010 | 243.50p | 249.00p | 241.10p | 244.20p | 1574035 |
07/09/2010 | 247.20p | 248.90p | 244.00p | 244.30p | 1533333 |
06/09/2010 | 246.90p | 249.90p | 244.80p | 247.00p | 966130 |
03/09/2010 | 245.40p | 247.80p | 244.30p | 246.20p | 2757800 |
02/09/2010 | 242.90p | 248.00p | 242.80p | 245.30p | 2056357 |
01/09/2010 | 242.60p | 245.50p | 236.68p | 244.60p | 2168174 |
31/08/2010 | 237.50p | 239.80p | 235.70p | 239.70p | 3665804 |
27/08/2010 | 235.70p | 239.80p | 234.50p | 239.30p | 4082548 |
26/08/2010 | 237.40p | 238.30p | 233.50p | 235.10p | 3644937 |
25/08/2010 | 234.40p | 238.39p | 232.50p | 235.10p | 4271585 |
24/08/2010 | 245.40p | 247.90p | 232.10p | 234.60p | 4924097 |
23/08/2010 | 249.90p | 251.80p | 242.90p | 248.00p | 3944593 |
20/08/2010 | 255.10p | 255.40p | 247.20p | 249.60p | 2166496 |
19/08/2010 | 260.70p | 262.08p | 254.30p | 254.70p | 2290740 |
18/08/2010 | 256.40p | 262.10p | 255.20p | 260.50p | 3105348 |
17/08/2010 | 256.90p | 258.60p | 255.90p | 258.30p | 2791771 |
16/08/2010 | 255.50p | 257.60p | 254.00p | 256.40p | 2198897 |
13/08/2010 | 263.50p | 265.46p | 254.80p | 255.80p | 2304186 |
12/08/2010 | 258.40p | 261.00p | 258.20p | 261.00p | 4614102 |
11/08/2010 | 261.30p | 268.20p | 259.10p | 259.10p | 2421726 |
10/08/2010 | 267.50p | 268.20p | 262.10p | 262.90p | 1280963 |
09/08/2010 | 269.50p | 271.39p | 267.50p | 267.80p | 1829506 |
06/08/2010 | 266.60p | 268.00p | 264.40p | 265.30p | 1853894 |
05/08/2010 | 263.50p | 265.80p | 260.00p | 264.70p | 1327019 |
04/08/2010 | 259.50p | 265.20p | 257.20p | 262.50p | 3071494 |
03/08/2010 | 257.00p | 259.48p | 255.20p | 259.30p | 1705700 |
02/08/2010 | 251.80p | 256.60p | 250.80p | 256.60p | 1219140 |
30/07/2010 | 252.70p | 253.20p | 246.10p | 249.10p | 2672554 |
29/07/2010 | 253.70p | 257.24p | 251.10p | 252.30p | 3249444 |
28/07/2010 | 257.30p | 257.30p | 248.90p | 252.10p | 3965297 |
27/07/2010 | 259.60p | 259.70p | 255.20p | 255.80p | 2099114 |
26/07/2010 | 259.30p | 259.30p | 254.40p | 258.10p | 1248268 |
23/07/2010 | 256.60p | 258.10p | 254.70p | 256.60p | 2114875 |
22/07/2010 | 250.10p | 256.00p | 248.20p | 255.20p | 2033889 |
21/07/2010 | 249.70p | 252.30p | 248.80p | 250.30p | 2562968 |
20/07/2010 | 249.40p | 249.40p | 246.20p | 248.40p | 2716309 |
19/07/2010 | 245.90p | 249.50p | 245.10p | 246.90p | 1686423 |
16/07/2010 | 250.40p | 251.70p | 247.00p | 247.40p | 2083974 |
15/07/2010 | 250.60p | 252.90p | 248.80p | 250.00p | 1890263 |
14/07/2010 | 253.40p | 254.20p | 250.80p | 252.30p | 2469767 |
13/07/2010 | 245.20p | 253.20p | 245.20p | 253.20p | 2556392 |
12/07/2010 | 244.10p | 248.10p | 242.60p | 246.20p | 1822434 |
09/07/2010 | 247.40p | 247.40p | 245.20p | 245.70p | 1643012 |
08/07/2010 | 244.70p | 246.70p | 243.50p | 246.40p | 3691644 |
07/07/2010 | 241.30p | 242.20p | 237.60p | 242.20p | 3641023 |
06/07/2010 | 240.00p | 256.12p | 236.40p | 243.10p | 4505712 |
05/07/2010 | 235.00p | 237.70p | 233.40p | 236.60p | 2457359 |
02/07/2010 | 233.10p | 235.60p | 230.50p | 234.00p | 2944447 |
01/07/2010 | 235.60p | 237.00p | 228.60p | 229.80p | 4261516 |
30/06/2010 | 239.20p | 241.00p | 236.40p | 239.30p | 5019345 |
29/06/2010 | 238.90p | 242.30p | 237.10p | 237.80p | 5555505 |
28/06/2010 | 240.40p | 242.90p | 237.70p | 240.50p | 2486480 |
25/06/2010 | 244.00p | 249.01p | 239.50p | 239.90p | 4618875 |
24/06/2010 | 245.10p | 251.85p | 240.90p | 244.50p | 3678067 |
23/06/2010 | 248.90p | 256.00p | 244.40p | 244.50p | 3355448 |
22/06/2010 | 250.20p | 251.90p | 243.70p | 250.70p | 4561472 |
21/06/2010 | 254.20p | 256.00p | 251.80p | 252.60p | 1496078 |
18/06/2010 | 252.00p | 252.97p | 249.30p | 252.20p | 3380328 |
17/06/2010 | 251.90p | 254.00p | 250.00p | 251.00p | 2049153 |
16/06/2010 | 257.50p | 258.90p | 252.30p | 253.10p | 2533795 |
15/06/2010 | 256.20p | 257.70p | 254.50p | 256.50p | 3252773 |
14/06/2010 | 255.80p | 257.50p | 254.30p | 257.00p | 1356038 |
11/06/2010 | 253.70p | 255.40p | 250.68p | 254.10p | 2051245 |
10/06/2010 | 250.90p | 253.15p | 249.70p | 251.80p | 3278777 |
09/06/2010 | 252.60p | 253.65p | 247.90p | 251.40p | 1601697 |
08/06/2010 | 256.40p | 256.80p | 247.20p | 249.90p | 2861590 |
07/06/2010 | 253.40p | 257.60p | 251.39p | 253.70p | 2023229 |
04/06/2010 | 262.20p | 265.00p | 250.70p | 255.40p | 2934739 |
03/06/2010 | 260.00p | 264.80p | 260.00p | 262.90p | 2676027 |
02/06/2010 | 254.60p | 257.10p | 251.80p | 256.30p | 3048521 |
01/06/2010 | 252.80p | 255.90p | 249.20p | 255.90p | 2658322 |
28/05/2010 | 255.10p | 256.90p | 252.90p | 253.30p | 3156874 |
27/05/2010 | 247.00p | 254.10p | 245.00p | 254.10p | 4073718 |
26/05/2010 | 245.70p | 246.80p | 242.00p | 244.80p | 5362454 |
25/05/2010 | 244.80p | 245.00p | 238.50p | 243.00p | 3963704 |
24/05/2010 | 250.00p | 252.10p | 247.80p | 249.70p | 2352848 |
21/05/2010 | 249.10p | 250.90p | 242.80p | 248.50p | 5015663 |
20/05/2010 | 255.00p | 258.80p | 245.70p | 248.90p | 2541673 |
19/05/2010 | 257.90p | 260.20p | 253.40p | 253.40p | 2431287 |
18/05/2010 | 263.40p | 264.40p | 260.30p | 262.80p | 2322674 |
17/05/2010 | 261.40p | 264.50p | 257.60p | 258.50p | 2500933 |
14/05/2010 | 271.70p | 271.70p | 263.20p | 264.40p | 2430226 |
13/05/2010 | 277.70p | 279.85p | 269.40p | 270.50p | 3644424 |
12/05/2010 | 264.10p | 276.90p | 261.50p | 276.40p | 6098417 |
11/05/2010 | 263.10p | 273.41p | 260.30p | 263.70p | 2762893 |
10/05/2010 | 261.50p | 266.10p | 259.70p | 265.50p | 5262825 |
07/05/2010 | 259.00p | 259.20p | 248.40p | 254.00p | 4623128 |
06/05/2010 | 265.00p | 271.40p | 262.00p | 263.30p | 4867685 |
05/05/2010 | 268.20p | 271.30p | 263.10p | 265.90p | 3534178 |
04/05/2010 | 281.90p | 281.90p | 268.60p | 269.00p | 3041813 |
30/04/2010 | 276.60p | 279.40p | 275.90p | 277.10p | 3389351 |
29/04/2010 | 274.40p | 278.26p | 273.20p | 276.70p | 2758260 |
28/04/2010 | 283.00p | 283.50p | 273.80p | 274.40p | 3912055 |
27/04/2010 | 290.60p | 292.70p | 284.60p | 284.60p | 2112186 |
26/04/2010 | 295.10p | 297.52p | 290.30p | 290.50p | 2500929 |
23/04/2010 | 288.10p | 293.60p | 286.00p | 293.00p | 2329993 |
22/04/2010 | 290.80p | 292.60p | 287.30p | 287.80p | 3273803 |
21/04/2010 | 296.70p | 298.90p | 291.00p | 291.60p | 2701160 |
20/04/2010 | 297.70p | 303.90p | 297.70p | 302.50p | 4180881 |
19/04/2010 | 296.20p | 298.40p | 296.20p | 297.00p | 1560809 |
16/04/2010 | 300.90p | 303.70p | 296.60p | 297.20p | 1750084 |
15/04/2010 | 303.60p | 304.80p | 302.80p | 302.80p | 2487663 |
14/04/2010 | 302.50p | 304.60p | 301.90p | 303.10p | 2419487 |
13/04/2010 | 302.80p | 304.00p | 300.30p | 301.80p | 2435099 |
12/04/2010 | 301.00p | 303.60p | 300.50p | 303.00p | 1478808 |
09/04/2010 | 298.60p | 300.80p | 298.00p | 300.60p | 1861592 |
08/04/2010 | 298.40p | 298.50p | 293.30p | 296.40p | 1680499 |
07/04/2010 | 298.50p | 300.90p | 297.00p | 299.00p | 3089629 |
06/04/2010 | 296.00p | 299.36p | 295.20p | 297.80p | 1609365 |
01/04/2010 | 293.50p | 295.70p | 290.20p | 295.70p | 2809612 |
31/03/2010 | 296.00p | 297.30p | 290.00p | 292.20p | 4242703 |
30/03/2010 | 296.60p | 297.69p | 293.50p | 295.70p | 2865272 |
29/03/2010 | 295.00p | 298.30p | 293.60p | 295.10p | 2340310 |
26/03/2010 | 291.90p | 294.51p | 290.28p | 293.20p | 1868841 |
25/03/2010 | 287.90p | 292.20p | 287.42p | 291.80p | 3696656 |
24/03/2010 | 285.40p | 288.50p | 284.89p | 286.70p | 3027463 |
23/03/2010 | 282.00p | 286.00p | 281.20p | 285.00p | 2330404 |
22/03/2010 | 284.00p | 284.20p | 280.10p | 282.20p | 2798537 |
19/03/2010 | 284.70p | 286.10p | 283.50p | 284.40p | 3265818 |
18/03/2010 | 282.10p | 284.90p | 281.50p | 284.20p | 2660538 |
17/03/2010 | 282.10p | 283.70p | 280.70p | 282.50p | 2259765 |
16/03/2010 | 282.90p | 284.10p | 281.20p | 281.60p | 2366923 |
15/03/2010 | 281.80p | 283.20p | 281.70p | 282.30p | 3570182 |
12/03/2010 | 282.70p | 285.10p | 281.10p | 281.50p | 2020936 |
11/03/2010 | 281.60p | 283.80p | 280.90p | 282.40p | 1989028 |
10/03/2010 | 282.40p | 288.50p | 279.60p | 283.30p | 2473899 |
09/03/2010 | 282.60p | 283.80p | 281.10p | 281.90p | 4984759 |
08/03/2010 | 288.90p | 288.90p | 282.70p | 283.30p | 4755087 |
05/03/2010 | 289.00p | 289.00p | 283.00p | 287.50p | 3741626 |
04/03/2010 | 279.90p | 287.20p | 273.00p | 286.50p | 5296940 |
03/03/2010 | 281.30p | 283.30p | 275.50p | 278.50p | 2880917 |
02/03/2010 | 276.10p | 283.00p | 276.00p | 282.60p | 2545704 |
01/03/2010 | 278.20p | 278.90p | 272.70p | 277.30p | 2376820 |
26/02/2010 | 272.80p | 275.90p | 272.30p | 275.90p | 2392036 |
25/02/2010 | 268.40p | 273.80p | 267.14p | 271.70p | 2892583 |
24/02/2010 | 272.40p | 273.45p | 267.00p | 269.20p | 1782162 |
23/02/2010 | 274.10p | 275.80p | 271.30p | 271.70p | 1829484 |
22/02/2010 | 275.00p | 276.20p | 272.50p | 273.20p | 1896848 |
19/02/2010 | 269.40p | 275.20p | 267.80p | 274.80p | 1471244 |
18/02/2010 | 269.80p | 273.00p | 269.80p | 271.40p | 1723369 |
17/02/2010 | 270.00p | 270.40p | 266.54p | 269.80p | 2875750 |
16/02/2010 | 261.70p | 264.43p | 260.70p | 263.40p | 2050541 |
15/02/2010 | 260.50p | 263.10p | 259.80p | 260.40p | 1189249 |
12/02/2010 | 262.80p | 264.70p | 257.60p | 259.00p | 1684949 |
11/02/2010 | 265.00p | 268.80p | 261.30p | 261.70p | 2021859 |
10/02/2010 | 262.40p | 266.39p | 260.90p | 263.30p | 2042954 |
09/02/2010 | 262.10p | 262.10p | 257.50p | 261.10p | 2946487 |
08/02/2010 | 263.00p | 266.60p | 260.30p | 261.90p | 1745275 |
05/02/2010 | 267.20p | 268.10p | 260.60p | 262.50p | 3316691 |
04/02/2010 | 274.70p | 274.70p | 268.30p | 268.60p | 1913240 |
03/02/2010 | 271.60p | 277.40p | 271.20p | 273.00p | 2898308 |
02/02/2010 | 271.70p | 273.60p | 266.90p | 271.70p | 2279576 |
01/02/2010 | 267.90p | 271.10p | 265.60p | 270.60p | 2135905 |
29/01/2010 | 265.40p | 269.70p | 264.40p | 267.40p | 3253124 |
28/01/2010 | 268.70p | 269.60p | 262.10p | 262.10p | 2439760 |
27/01/2010 | 270.00p | 270.26p | 264.80p | 265.70p | 2564138 |
26/01/2010 | 269.90p | 272.50p | 267.00p | 270.70p | 2496079 |
25/01/2010 | 275.00p | 277.30p | 269.70p | 270.50p | 3033430 |
22/01/2010 | 275.20p | 278.56p | 275.00p | 277.30p | 3074063 |
21/01/2010 | 283.00p | 285.30p | 275.20p | 275.80p | 2777898 |
20/01/2010 | 279.70p | 285.80p | 276.70p | 282.40p | 3748674 |
19/01/2010 | 281.10p | 284.44p | 278.71p | 281.30p | 2550632 |
18/01/2010 | 279.90p | 284.30p | 279.20p | 282.50p | 2694093 |
15/01/2010 | 288.50p | 288.80p | 276.70p | 278.60p | 4006556 |
14/01/2010 | 279.00p | 285.60p | 278.30p | 282.00p | 4402613 |
13/01/2010 | 274.00p | 278.20p | 274.00p | 276.30p | 4185146 |
12/01/2010 | 284.00p | 285.90p | 272.70p | 275.20p | 3688331 |
11/01/2010 | 279.00p | 283.75p | 278.10p | 282.50p | 2786298 |
08/01/2010 | 281.60p | 283.10p | 275.70p | 276.90p | 2971852 |
07/01/2010 | 275.80p | 283.10p | 274.00p | 280.00p | 6401577 |
06/01/2010 | 269.50p | 276.00p | 267.40p | 275.00p | 4447247 |
*Close Price adjusted for both dividends and splits