Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/10/2010 | 331.30p | 345.50p | 331.10p | 343.00p | 649443 |
12/10/2010 | 338.00p | 338.00p | 329.40p | 332.30p | 381726 |
11/10/2010 | 329.80p | 340.60p | 327.30p | 338.00p | 1586711 |
08/10/2010 | 324.70p | 328.70p | 324.70p | 325.80p | 298677 |
07/10/2010 | 326.80p | 331.10p | 323.60p | 327.50p | 347196 |
06/10/2010 | 321.30p | 327.60p | 319.50p | 327.60p | 1154215 |
05/10/2010 | 319.40p | 321.00p | 316.90p | 320.30p | 606663 |
04/10/2010 | 320.20p | 323.40p | 316.30p | 318.60p | 721908 |
01/10/2010 | 323.90p | 323.90p | 311.20p | 319.60p | 635844 |
30/09/2010 | 308.60p | 321.00p | 308.37p | 316.50p | 997128 |
29/09/2010 | 310.30p | 312.90p | 304.86p | 308.00p | 558298 |
28/09/2010 | 305.70p | 309.70p | 300.90p | 309.60p | 687941 |
27/09/2010 | 304.60p | 306.70p | 303.50p | 305.50p | 303056 |
24/09/2010 | 307.00p | 307.00p | 301.90p | 305.70p | 524438 |
23/09/2010 | 312.60p | 312.60p | 303.70p | 306.80p | 363948 |
22/09/2010 | 311.90p | 312.70p | 308.90p | 309.30p | 397625 |
21/09/2010 | 307.10p | 311.90p | 306.20p | 310.00p | 851931 |
20/09/2010 | 320.50p | 320.50p | 308.50p | 312.20p | 361269 |
17/09/2010 | 305.10p | 317.10p | 303.60p | 311.60p | 1447510 |
16/09/2010 | 308.40p | 309.50p | 303.49p | 305.00p | 472066 |
15/09/2010 | 313.20p | 315.30p | 306.60p | 307.40p | 1024834 |
14/09/2010 | 304.70p | 314.70p | 304.00p | 310.30p | 980637 |
13/09/2010 | 309.50p | 310.00p | 298.00p | 303.60p | 416072 |
10/09/2010 | 290.90p | 306.30p | 290.90p | 305.20p | 634001 |
09/09/2010 | 289.50p | 295.80p | 282.49p | 294.60p | 850060 |
08/09/2010 | 282.30p | 286.28p | 278.80p | 282.50p | 557325 |
07/09/2010 | 287.90p | 287.90p | 279.40p | 282.50p | 397765 |
06/09/2010 | 289.90p | 291.80p | 285.90p | 286.60p | 476386 |
03/09/2010 | 285.60p | 291.80p | 282.70p | 287.40p | 495845 |
02/09/2010 | 278.30p | 288.60p | 278.30p | 284.00p | 671754 |
01/09/2010 | 276.70p | 279.20p | 271.80p | 278.30p | 703787 |
31/08/2010 | 272.60p | 275.60p | 270.30p | 274.30p | 733504 |
27/08/2010 | 271.10p | 276.00p | 270.80p | 273.00p | 677921 |
26/08/2010 | 269.90p | 272.00p | 268.50p | 270.10p | 421594 |
25/08/2010 | 275.00p | 275.50p | 269.70p | 270.00p | 968067 |
24/08/2010 | 275.40p | 275.52p | 272.00p | 274.70p | 517057 |
23/08/2010 | 276.40p | 278.50p | 274.60p | 275.90p | 412718 |
20/08/2010 | 275.00p | 277.20p | 272.20p | 273.00p | 584164 |
19/08/2010 | 275.00p | 279.10p | 271.20p | 274.90p | 615520 |
18/08/2010 | 278.40p | 278.40p | 273.10p | 274.00p | 802568 |
17/08/2010 | 272.90p | 275.85p | 272.30p | 275.00p | 312370 |
16/08/2010 | 273.70p | 275.40p | 271.40p | 272.50p | 273832 |
13/08/2010 | 278.80p | 278.80p | 272.90p | 273.60p | 333028 |
12/08/2010 | 272.00p | 275.80p | 270.40p | 273.00p | 554490 |
11/08/2010 | 277.00p | 282.00p | 272.60p | 272.60p | 463148 |
10/08/2010 | 278.30p | 281.00p | 277.60p | 279.90p | 283325 |
09/08/2010 | 280.00p | 282.40p | 278.70p | 279.90p | 218852 |
06/08/2010 | 280.00p | 283.70p | 277.50p | 281.90p | 494578 |
05/08/2010 | 281.40p | 283.70p | 277.00p | 279.40p | 597530 |
04/08/2010 | 281.20p | 286.70p | 281.00p | 283.10p | 339586 |
03/08/2010 | 282.70p | 288.00p | 279.90p | 283.80p | 917115 |
02/08/2010 | 280.90p | 282.00p | 275.30p | 281.60p | 1081059 |
30/07/2010 | 280.10p | 285.70p | 274.90p | 277.50p | 500860 |
29/07/2010 | 279.50p | 283.30p | 274.90p | 278.00p | 1048875 |
28/07/2010 | 275.60p | 278.20p | 273.70p | 275.00p | 867432 |
27/07/2010 | 281.10p | 282.70p | 273.30p | 274.60p | 793566 |
26/07/2010 | 281.60p | 281.60p | 276.40p | 277.90p | 553914 |
23/07/2010 | 278.90p | 283.80p | 277.00p | 277.00p | 802226 |
22/07/2010 | 279.20p | 284.50p | 277.90p | 279.40p | 975826 |
21/07/2010 | 289.20p | 289.20p | 280.20p | 281.60p | 641153 |
20/07/2010 | 285.30p | 286.30p | 282.20p | 286.10p | 482431 |
19/07/2010 | 286.10p | 289.40p | 282.00p | 282.40p | 260676 |
16/07/2010 | 286.10p | 292.70p | 286.10p | 287.50p | 339755 |
15/07/2010 | 289.00p | 293.90p | 286.00p | 287.60p | 655417 |
14/07/2010 | 294.20p | 298.70p | 286.70p | 288.00p | 670157 |
13/07/2010 | 283.00p | 291.90p | 283.00p | 291.00p | 731616 |
12/07/2010 | 285.60p | 285.60p | 280.40p | 284.10p | 241170 |
09/07/2010 | 282.70p | 286.40p | 281.90p | 282.00p | 362415 |
08/07/2010 | 282.10p | 287.40p | 280.70p | 283.30p | 906688 |
07/07/2010 | 272.40p | 278.80p | 271.90p | 277.20p | 520476 |
06/07/2010 | 272.20p | 278.20p | 270.40p | 276.60p | 327676 |
05/07/2010 | 267.80p | 272.70p | 267.80p | 271.60p | 340436 |
02/07/2010 | 266.10p | 272.90p | 264.23p | 269.00p | 304180 |
01/07/2010 | 269.40p | 274.40p | 264.50p | 265.40p | 465538 |
30/06/2010 | 271.30p | 275.00p | 271.00p | 274.10p | 806134 |
29/06/2010 | 276.00p | 280.00p | 271.10p | 271.10p | 601824 |
28/06/2010 | 278.00p | 284.90p | 273.40p | 280.80p | 642609 |
25/06/2010 | 276.50p | 279.20p | 273.10p | 276.60p | 593984 |
24/06/2010 | 274.80p | 281.80p | 273.10p | 274.60p | 1586650 |
23/06/2010 | 275.60p | 276.40p | 270.80p | 272.40p | 1494424 |
22/06/2010 | 276.40p | 279.60p | 267.40p | 275.50p | 1836857 |
21/06/2010 | 270.60p | 272.50p | 266.70p | 271.00p | 576190 |
18/06/2010 | 264.70p | 266.70p | 262.20p | 265.60p | 1306664 |
17/06/2010 | 266.20p | 268.00p | 259.30p | 263.10p | 314396 |
16/06/2010 | 263.70p | 265.90p | 257.60p | 264.00p | 1200892 |
15/06/2010 | 254.30p | 263.80p | 254.30p | 260.90p | 540713 |
14/06/2010 | 252.60p | 258.30p | 252.44p | 256.50p | 661981 |
11/06/2010 | 254.80p | 257.00p | 250.40p | 253.40p | 397190 |
10/06/2010 | 251.90p | 255.80p | 250.10p | 254.50p | 1669222 |
09/06/2010 | 254.40p | 257.60p | 249.50p | 256.50p | 533516 |
08/06/2010 | 245.40p | 251.20p | 245.40p | 249.50p | 536467 |
07/06/2010 | 247.30p | 251.50p | 247.30p | 249.40p | 360830 |
04/06/2010 | 250.00p | 256.20p | 250.00p | 252.20p | 550289 |
03/06/2010 | 248.40p | 253.90p | 248.40p | 253.10p | 587180 |
02/06/2010 | 246.10p | 246.90p | 241.10p | 246.50p | 745994 |
01/06/2010 | 247.90p | 248.00p | 241.90p | 244.70p | 820679 |
28/05/2010 | 251.80p | 253.80p | 247.90p | 248.60p | 488263 |
27/05/2010 | 246.80p | 251.40p | 243.30p | 250.90p | 612928 |
26/05/2010 | 240.00p | 244.60p | 240.00p | 243.90p | 765247 |
25/05/2010 | 244.90p | 244.90p | 238.60p | 239.50p | 388187 |
24/05/2010 | 247.00p | 250.60p | 245.10p | 249.00p | 299251 |
21/05/2010 | 246.70p | 249.60p | 244.00p | 248.10p | 507690 |
20/05/2010 | 251.10p | 251.10p | 248.10p | 248.10p | 517366 |
19/05/2010 | 260.20p | 260.20p | 246.50p | 252.10p | 996177 |
18/05/2010 | 267.00p | 267.10p | 258.20p | 260.10p | 419352 |
17/05/2010 | 267.40p | 269.50p | 262.60p | 263.80p | 824950 |
14/05/2010 | 271.10p | 271.10p | 263.00p | 267.00p | 777238 |
13/05/2010 | 274.30p | 279.05p | 270.00p | 274.60p | 458167 |
12/05/2010 | 265.30p | 273.50p | 264.20p | 272.50p | 463165 |
11/05/2010 | 263.60p | 268.80p | 256.10p | 266.80p | 515475 |
10/05/2010 | 253.10p | 264.00p | 248.80p | 263.80p | 2274942 |
07/05/2010 | 258.90p | 260.00p | 240.00p | 246.50p | 979277 |
06/05/2010 | 266.90p | 271.90p | 259.90p | 264.10p | 775409 |
05/05/2010 | 272.30p | 272.30p | 267.00p | 270.40p | 864436 |
04/05/2010 | 269.30p | 278.50p | 268.70p | 271.80p | 1089014 |
30/04/2010 | 272.90p | 276.30p | 270.40p | 272.40p | 529752 |
29/04/2010 | 268.20p | 274.40p | 268.00p | 272.00p | 524878 |
28/04/2010 | 263.50p | 272.50p | 263.50p | 267.90p | 954254 |
27/04/2010 | 266.90p | 269.70p | 265.00p | 265.00p | 401232 |
26/04/2010 | 265.00p | 268.30p | 262.67p | 266.50p | 485626 |
23/04/2010 | 261.90p | 266.20p | 261.50p | 262.90p | 300582 |
22/04/2010 | 262.80p | 265.80p | 259.00p | 260.10p | 568742 |
21/04/2010 | 263.70p | 266.00p | 261.40p | 263.00p | 387739 |
20/04/2010 | 260.00p | 267.50p | 260.00p | 265.30p | 500122 |
19/04/2010 | 263.00p | 263.00p | 257.70p | 259.40p | 250216 |
16/04/2010 | 263.40p | 266.00p | 261.50p | 262.20p | 1172810 |
15/04/2010 | 262.30p | 264.20p | 262.00p | 262.90p | 265040 |
14/04/2010 | 260.10p | 262.20p | 260.10p | 261.80p | 227459 |
13/04/2010 | 262.70p | 262.70p | 259.40p | 259.40p | 328057 |
12/04/2010 | 266.90p | 267.60p | 264.00p | 264.60p | 373168 |
09/04/2010 | 266.10p | 268.10p | 264.30p | 264.80p | 379661 |
08/04/2010 | 261.00p | 266.40p | 258.00p | 266.30p | 997671 |
07/04/2010 | 264.40p | 266.40p | 263.00p | 264.50p | 912142 |
06/04/2010 | 260.00p | 263.60p | 260.00p | 263.20p | 413595 |
01/04/2010 | 252.20p | 259.00p | 252.20p | 259.00p | 427515 |
31/03/2010 | 255.20p | 259.20p | 250.40p | 252.20p | 1341996 |
30/03/2010 | 255.80p | 256.30p | 252.40p | 254.80p | 336245 |
29/03/2010 | 261.30p | 261.30p | 251.00p | 253.80p | 328956 |
26/03/2010 | 256.60p | 259.20p | 254.11p | 258.60p | 273214 |
25/03/2010 | 251.40p | 259.00p | 249.50p | 257.40p | 415713 |
24/03/2010 | 261.10p | 261.30p | 255.10p | 257.20p | 384070 |
23/03/2010 | 261.70p | 261.70p | 259.40p | 259.40p | 446193 |
22/03/2010 | 259.80p | 261.50p | 257.00p | 260.80p | 435669 |
19/03/2010 | 262.10p | 265.40p | 257.60p | 261.00p | 1433898 |
18/03/2010 | 261.10p | 266.70p | 260.20p | 262.10p | 371201 |
17/03/2010 | 259.80p | 265.80p | 258.50p | 263.80p | 612095 |
16/03/2010 | 254.80p | 260.30p | 253.50p | 258.50p | 1174358 |
15/03/2010 | 255.90p | 255.90p | 252.90p | 254.10p | 1754138 |
12/03/2010 | 255.80p | 257.20p | 254.80p | 255.00p | 3242812 |
11/03/2010 | 251.40p | 255.70p | 251.40p | 253.50p | 545220 |
10/03/2010 | 251.90p | 254.00p | 249.90p | 254.00p | 479077 |
09/03/2010 | 258.40p | 258.40p | 251.00p | 252.50p | 894761 |
08/03/2010 | 258.70p | 258.70p | 252.40p | 256.80p | 325221 |
05/03/2010 | 255.00p | 258.30p | 255.00p | 256.50p | 414861 |
04/03/2010 | 255.60p | 257.40p | 249.80p | 255.20p | 631996 |
03/03/2010 | 248.90p | 253.30p | 248.90p | 252.70p | 369823 |
02/03/2010 | 248.10p | 251.20p | 248.10p | 251.20p | 1275011 |
01/03/2010 | 248.70p | 251.60p | 246.10p | 247.00p | 1629037 |
26/02/2010 | 247.60p | 249.20p | 244.40p | 249.20p | 1408170 |
25/02/2010 | 249.90p | 250.90p | 246.30p | 246.30p | 717422 |
24/02/2010 | 247.00p | 250.40p | 246.90p | 249.90p | 270724 |
23/02/2010 | 253.00p | 253.00p | 247.60p | 248.40p | 248867 |
22/02/2010 | 251.70p | 254.10p | 250.40p | 253.20p | 492216 |
19/02/2010 | 246.00p | 251.50p | 246.00p | 251.20p | 515455 |
18/02/2010 | 247.10p | 250.50p | 246.70p | 249.70p | 361847 |
17/02/2010 | 244.30p | 251.20p | 244.30p | 249.40p | 619553 |
16/02/2010 | 246.10p | 247.21p | 242.10p | 245.10p | 934973 |
15/02/2010 | 243.90p | 246.50p | 240.10p | 242.30p | 392556 |
12/02/2010 | 244.80p | 246.30p | 240.10p | 242.80p | 816534 |
11/02/2010 | 238.00p | 245.60p | 238.00p | 242.00p | 1904370 |
10/02/2010 | 224.50p | 228.90p | 223.40p | 227.70p | 722600 |
09/02/2010 | 222.60p | 224.60p | 222.40p | 223.40p | 1347382 |
08/02/2010 | 224.00p | 227.70p | 223.00p | 223.00p | 512832 |
05/02/2010 | 226.40p | 227.46p | 222.20p | 224.00p | 1102304 |
04/02/2010 | 232.60p | 232.60p | 222.00p | 226.60p | 1560032 |
03/02/2010 | 233.40p | 236.70p | 231.20p | 231.90p | 442420 |
02/02/2010 | 231.90p | 234.80p | 230.80p | 234.30p | 877028 |
01/02/2010 | 232.40p | 234.20p | 228.20p | 231.30p | 505224 |
29/01/2010 | 237.70p | 237.70p | 232.80p | 233.50p | 766087 |
28/01/2010 | 238.90p | 240.00p | 235.40p | 235.40p | 669575 |
27/01/2010 | 239.80p | 239.80p | 235.40p | 237.00p | 377958 |
26/01/2010 | 239.50p | 242.71p | 238.00p | 239.80p | 994172 |
25/01/2010 | 240.50p | 243.22p | 238.50p | 238.50p | 548343 |
22/01/2010 | 240.10p | 242.77p | 238.00p | 240.00p | 1736738 |
21/01/2010 | 241.30p | 242.85p | 238.70p | 240.10p | 510208 |
20/01/2010 | 243.00p | 247.63p | 237.00p | 239.20p | 652919 |
19/01/2010 | 243.00p | 248.00p | 242.10p | 244.10p | 388416 |
18/01/2010 | 245.00p | 245.85p | 243.00p | 243.20p | 1484006 |
15/01/2010 | 244.90p | 246.40p | 243.20p | 244.50p | 446676 |
14/01/2010 | 250.10p | 252.40p | 245.00p | 245.90p | 430665 |
13/01/2010 | 248.20p | 248.20p | 246.00p | 246.80p | 645666 |
12/01/2010 | 248.00p | 248.00p | 244.00p | 247.10p | 464173 |
11/01/2010 | 243.50p | 248.00p | 243.50p | 246.10p | 333725 |
08/01/2010 | 245.80p | 249.20p | 244.40p | 246.10p | 656489 |
07/01/2010 | 249.40p | 249.40p | 244.90p | 247.00p | 590107 |
06/01/2010 | 249.10p | 249.71p | 245.30p | 247.90p | 494901 |
05/01/2010 | 251.60p | 254.80p | 249.00p | 252.90p | 497097 |
04/01/2010 | 249.50p | 251.10p | 243.80p | 250.50p | 507745 |
31/12/2009 | 252.60p | 252.60p | 242.70p | 243.00p | 147462 |
30/12/2009 | 250.80p | 250.80p | 244.90p | 248.20p | 598973 |
*Close Price adjusted for both dividends and splits