Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2010 | 262.00p | 264.00p | 259.30p | 259.70p | 164748 |
13/10/2010 | 255.10p | 261.02p | 255.00p | 260.40p | 73608 |
12/10/2010 | 256.20p | 259.90p | 254.30p | 256.30p | 514954 |
11/10/2010 | 253.40p | 261.00p | 251.70p | 258.60p | 135802 |
08/10/2010 | 251.30p | 253.50p | 250.00p | 253.50p | 162772 |
07/10/2010 | 250.00p | 253.20p | 246.87p | 250.60p | 178599 |
06/10/2010 | 254.00p | 254.00p | 247.70p | 249.10p | 401886 |
05/10/2010 | 251.00p | 251.90p | 245.00p | 247.60p | 963858 |
04/10/2010 | 256.10p | 259.10p | 252.00p | 252.00p | 513390 |
01/10/2010 | 262.00p | 264.00p | 259.48p | 260.20p | 1534907 |
30/09/2010 | 257.70p | 260.83p | 255.50p | 259.50p | 495474 |
29/09/2010 | 262.00p | 262.00p | 255.60p | 256.80p | 195013 |
28/09/2010 | 248.00p | 263.00p | 245.00p | 260.50p | 342171 |
27/09/2010 | 241.80p | 252.20p | 240.00p | 251.90p | 1122840 |
24/09/2010 | 238.00p | 240.50p | 237.00p | 239.00p | 245910 |
23/09/2010 | 241.00p | 241.90p | 237.00p | 240.40p | 498286 |
22/09/2010 | 239.00p | 240.75p | 233.00p | 239.50p | 775697 |
21/09/2010 | 242.00p | 244.00p | 238.50p | 240.10p | 928029 |
20/09/2010 | 243.00p | 247.00p | 238.50p | 242.50p | 728600 |
17/09/2010 | 243.50p | 256.50p | 243.26p | 243.50p | 12556483 |
16/09/2010 | 243.50p | 246.56p | 240.50p | 245.00p | 1096343 |
15/09/2010 | 239.50p | 247.50p | 238.00p | 241.50p | 1371387 |
14/09/2010 | 238.00p | 242.00p | 237.44p | 240.00p | 1450960 |
13/09/2010 | 238.00p | 242.00p | 238.00p | 241.75p | 1294823 |
10/09/2010 | 235.00p | 240.75p | 230.89p | 235.50p | 679371 |
09/09/2010 | 227.00p | 235.00p | 225.00p | 233.00p | 1211830 |
08/09/2010 | 221.25p | 228.00p | 219.25p | 226.00p | 1222451 |
07/09/2010 | 220.00p | 221.00p | 219.50p | 220.75p | 2087581 |
06/09/2010 | 218.00p | 221.00p | 218.00p | 220.25p | 741321 |
03/09/2010 | 212.25p | 218.00p | 211.25p | 218.00p | 1037616 |
02/09/2010 | 205.00p | 215.00p | 203.80p | 212.00p | 1724819 |
01/09/2010 | 201.00p | 207.00p | 201.00p | 205.00p | 1228936 |
31/08/2010 | 200.00p | 205.19p | 198.00p | 201.25p | 294295 |
27/08/2010 | 202.00p | 203.25p | 200.00p | 202.25p | 2196353 |
26/08/2010 | 202.50p | 203.00p | 200.00p | 201.00p | 153160 |
25/08/2010 | 200.00p | 204.50p | 200.00p | 202.00p | 648649 |
24/08/2010 | 199.00p | 208.00p | 199.00p | 200.00p | 1529024 |
23/08/2010 | 196.50p | 203.30p | 196.50p | 202.00p | 74720 |
20/08/2010 | 203.00p | 205.00p | 200.00p | 202.75p | 87595 |
19/08/2010 | 200.00p | 201.00p | 196.00p | 201.00p | 263022 |
18/08/2010 | 193.00p | 201.00p | 193.00p | 200.00p | 236174 |
17/08/2010 | 199.75p | 199.75p | 192.00p | 194.50p | 359050 |
16/08/2010 | 197.25p | 197.75p | 195.00p | 196.00p | 91170 |
13/08/2010 | 195.25p | 199.00p | 195.10p | 198.00p | 114424 |
12/08/2010 | 193.00p | 197.00p | 193.00p | 196.75p | 2061199 |
11/08/2010 | 195.00p | 198.00p | 193.00p | 193.25p | 30650 |
10/08/2010 | 195.50p | 198.00p | 195.00p | 195.25p | 15150 |
09/08/2010 | 194.00p | 200.40p | 194.00p | 198.25p | 282557 |
06/08/2010 | 194.25p | 199.00p | 193.75p | 199.00p | 1518834 |
05/08/2010 | 192.75p | 198.00p | 192.75p | 195.00p | 3131 |
04/08/2010 | 193.00p | 198.75p | 193.00p | 198.75p | 41701 |
03/08/2010 | 195.25p | 197.35p | 192.00p | 192.00p | 757539 |
02/08/2010 | 195.00p | 199.00p | 193.00p | 197.75p | 820125 |
30/07/2010 | 189.25p | 193.35p | 189.25p | 192.50p | 2550153 |
29/07/2010 | 188.50p | 193.17p | 188.50p | 193.00p | 462491 |
28/07/2010 | 190.25p | 193.00p | 189.00p | 193.00p | 1508771 |
27/07/2010 | 181.50p | 193.00p | 181.50p | 190.50p | 288382 |
26/07/2010 | 185.00p | 186.00p | 184.39p | 186.00p | 468909 |
23/07/2010 | 184.75p | 187.00p | 180.00p | 185.00p | 470291 |
22/07/2010 | 185.00p | 186.00p | 182.39p | 186.00p | 589515 |
21/07/2010 | 187.00p | 187.00p | 181.36p | 185.00p | 866545 |
20/07/2010 | 187.00p | 187.00p | 181.00p | 181.00p | 1401738 |
19/07/2010 | 186.25p | 189.00p | 185.25p | 187.00p | 512977 |
16/07/2010 | 189.00p | 192.00p | 187.50p | 187.50p | 140185 |
15/07/2010 | 189.00p | 189.74p | 188.17p | 189.00p | 7819 |
14/07/2010 | 187.50p | 190.00p | 187.50p | 189.50p | 146685 |
13/07/2010 | 188.00p | 190.00p | 187.50p | 187.50p | 215814 |
12/07/2010 | 186.50p | 192.00p | 186.50p | 188.00p | 791989 |
09/07/2010 | 186.75p | 190.00p | 183.80p | 187.50p | 1254982 |
08/07/2010 | 182.00p | 187.00p | 179.80p | 187.00p | 855837 |
07/07/2010 | 182.00p | 182.00p | 180.00p | 181.50p | 329445 |
06/07/2010 | 185.00p | 185.00p | 180.00p | 180.50p | 2211087 |
05/07/2010 | 184.00p | 184.00p | 181.50p | 181.50p | 96150 |
02/07/2010 | 180.50p | 184.00p | 180.05p | 184.00p | 251501 |
01/07/2010 | 183.00p | 183.00p | 180.00p | 180.25p | 154364 |
30/06/2010 | 181.50p | 183.75p | 181.00p | 181.00p | 66878 |
29/06/2010 | 183.25p | 187.38p | 181.00p | 182.50p | 1087637 |
28/06/2010 | 183.50p | 188.48p | 182.25p | 186.75p | 331827 |
25/06/2010 | 185.00p | 187.12p | 184.75p | 186.50p | 1547567 |
24/06/2010 | 184.00p | 185.00p | 182.41p | 185.00p | 999114 |
23/06/2010 | 186.00p | 186.38p | 183.16p | 184.50p | 566125 |
22/06/2010 | 189.00p | 190.31p | 185.25p | 187.50p | 1627247 |
21/06/2010 | 189.00p | 191.00p | 188.24p | 190.50p | 1170987 |
18/06/2010 | 190.00p | 191.00p | 165.00p | 190.25p | 1853064 |
17/06/2010 | 191.00p | 191.00p | 165.00p | 190.00p | 6059172 |
16/06/2010 | 175.50p | 190.50p | 165.00p | 190.00p | 28442748 |
*Close Price adjusted for both dividends and splits