Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2010 | 195.00p | 211.60p | 195.00p | 211.60p | 737419 |
31/12/2009 | 195.40p | 201.40p | 192.28p | 198.50p | 385060 |
30/12/2009 | 194.00p | 197.90p | 190.00p | 194.90p | 443917 |
29/12/2009 | 184.40p | 198.26p | 184.40p | 197.90p | 489442 |
24/12/2009 | 191.00p | 191.00p | 184.57p | 190.00p | 116364 |
23/12/2009 | 183.20p | 186.50p | 181.50p | 186.50p | 241416 |
22/12/2009 | 184.50p | 189.90p | 182.00p | 183.90p | 325185 |
21/12/2009 | 186.00p | 189.31p | 181.90p | 184.00p | 457840 |
18/12/2009 | 189.40p | 194.10p | 185.90p | 188.10p | 908953 |
17/12/2009 | 186.90p | 192.40p | 184.80p | 190.10p | 916593 |
16/12/2009 | 181.90p | 188.00p | 180.60p | 188.00p | 1203636 |
15/12/2009 | 185.00p | 186.90p | 177.34p | 179.40p | 742383 |
14/12/2009 | 188.20p | 194.00p | 180.00p | 182.80p | 1197079 |
11/12/2009 | 187.30p | 190.90p | 183.90p | 188.00p | 631811 |
10/12/2009 | 191.90p | 191.90p | 184.10p | 185.80p | 1440510 |
09/12/2009 | 194.90p | 196.60p | 184.20p | 188.80p | 955317 |
08/12/2009 | 195.70p | 197.90p | 189.50p | 193.70p | 368271 |
07/12/2009 | 198.90p | 203.30p | 190.50p | 194.90p | 562304 |
04/12/2009 | 199.80p | 207.30p | 198.90p | 200.70p | 582648 |
03/12/2009 | 203.50p | 207.00p | 202.50p | 202.80p | 2448637 |
02/12/2009 | 206.80p | 212.70p | 202.90p | 203.10p | 2538624 |
01/12/2009 | 203.40p | 210.10p | 200.60p | 210.00p | 800306 |
30/11/2009 | 207.00p | 207.00p | 197.00p | 200.00p | 1361321 |
27/11/2009 | 190.80p | 207.09p | 186.15p | 206.40p | 1827964 |
26/11/2009 | 200.20p | 201.97p | 193.10p | 195.00p | 1383777 |
25/11/2009 | 203.00p | 210.90p | 199.60p | 204.00p | 2451440 |
24/11/2009 | 222.90p | 223.00p | 202.00p | 203.00p | 1474343 |
23/11/2009 | 195.20p | 228.40p | 194.70p | 225.20p | 4442135 |
20/11/2009 | 184.50p | 192.80p | 182.33p | 190.40p | 1336736 |
19/11/2009 | 191.20p | 195.90p | 185.00p | 185.40p | 1066408 |
18/11/2009 | 176.00p | 196.90p | 175.00p | 195.60p | 3215727 |
17/11/2009 | 173.70p | 174.22p | 169.00p | 174.00p | 460888 |
16/11/2009 | 172.30p | 173.80p | 170.10p | 173.70p | 887963 |
13/11/2009 | 171.60p | 171.93p | 167.79p | 169.70p | 433446 |
12/11/2009 | 168.20p | 172.50p | 167.23p | 170.80p | 1333150 |
11/11/2009 | 167.00p | 174.40p | 167.00p | 171.30p | 1648780 |
10/11/2009 | 169.00p | 170.00p | 166.90p | 169.50p | 1791314 |
09/11/2009 | 164.20p | 168.70p | 164.20p | 168.20p | 1206889 |
06/11/2009 | 158.00p | 160.90p | 156.10p | 160.20p | 784860 |
05/11/2009 | 152.10p | 155.70p | 151.00p | 155.10p | 594289 |
04/11/2009 | 145.10p | 154.00p | 145.10p | 153.50p | 761754 |
03/11/2009 | 149.20p | 149.90p | 142.60p | 144.00p | 460659 |
02/11/2009 | 146.80p | 151.80p | 146.00p | 150.40p | 447065 |
30/10/2009 | 149.00p | 153.90p | 146.00p | 148.50p | 2005301 |
29/10/2009 | 142.90p | 149.80p | 140.70p | 149.00p | 897334 |
28/10/2009 | 152.20p | 152.20p | 142.90p | 142.90p | 783320 |
27/10/2009 | 156.80p | 158.00p | 151.40p | 153.40p | 806660 |
26/10/2009 | 161.20p | 161.20p | 155.00p | 156.00p | 773231 |
23/10/2009 | 159.20p | 164.60p | 159.20p | 160.10p | 905506 |
22/10/2009 | 164.60p | 165.20p | 158.60p | 158.80p | 1347088 |
21/10/2009 | 169.40p | 172.10p | 165.00p | 168.10p | 766143 |
20/10/2009 | 168.00p | 172.70p | 166.70p | 170.40p | 1636597 |
19/10/2009 | 167.60p | 171.40p | 162.80p | 166.40p | 464103 |
16/10/2009 | 169.10p | 170.80p | 163.60p | 165.70p | 1167817 |
15/10/2009 | 164.30p | 172.40p | 164.30p | 167.70p | 3009330 |
14/10/2009 | 160.70p | 165.00p | 156.00p | 164.60p | 2082436 |
13/10/2009 | 160.00p | 161.50p | 154.00p | 156.90p | 1454479 |
12/10/2009 | 157.90p | 160.30p | 155.80p | 159.00p | 851903 |
09/10/2009 | 151.20p | 158.00p | 151.00p | 155.70p | 1007048 |
08/10/2009 | 154.50p | 157.40p | 148.70p | 151.20p | 825045 |
07/10/2009 | 157.80p | 157.80p | 148.00p | 150.00p | 1235597 |
06/10/2009 | 141.60p | 158.50p | 141.60p | 155.50p | 1537704 |
05/10/2009 | 142.60p | 144.50p | 139.10p | 142.00p | 717035 |
02/10/2009 | 145.90p | 145.90p | 138.00p | 140.90p | 896400 |
01/10/2009 | 149.40p | 150.10p | 144.40p | 144.40p | 909998 |
30/09/2009 | 152.70p | 154.20p | 145.00p | 147.00p | 703326 |
29/09/2009 | 151.80p | 152.00p | 146.10p | 148.50p | 729678 |
28/09/2009 | 150.50p | 154.00p | 143.50p | 151.60p | 555305 |
25/09/2009 | 150.30p | 152.00p | 146.80p | 146.80p | 380137 |
24/09/2009 | 150.20p | 155.40p | 148.00p | 148.90p | 1000667 |
23/09/2009 | 154.80p | 160.80p | 149.10p | 153.80p | 1146733 |
22/09/2009 | 155.20p | 159.80p | 152.60p | 153.60p | 395252 |
21/09/2009 | 158.50p | 162.00p | 151.70p | 152.90p | 757415 |
*Close Price adjusted for both dividends and splits