Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2010 | 153.75p | 154.67p | 150.87p | 153.50p | 12544 |
05/01/2010 | 155.00p | 157.75p | 153.50p | 156.75p | 30238 |
04/01/2010 | 158.25p | 158.25p | 155.00p | 157.50p | 29015 |
31/12/2009 | 155.00p | 165.00p | 155.00p | 165.00p | 649305 |
30/12/2009 | 139.00p | 158.00p | 139.00p | 158.00p | 60523 |
29/12/2009 | 137.00p | 146.00p | 137.00p | 146.00p | 45572 |
24/12/2009 | 130.00p | 137.00p | 130.00p | 136.00p | 139170 |
23/12/2009 | 126.00p | 131.75p | 126.00p | 130.00p | 125444 |
22/12/2009 | 127.75p | 130.00p | 127.75p | 128.00p | 66286 |
21/12/2009 | 128.75p | 130.00p | 126.50p | 129.25p | 75607 |
18/12/2009 | 126.00p | 129.25p | 126.00p | 126.75p | 23593 |
17/12/2009 | 132.00p | 132.00p | 126.00p | 126.00p | 146413 |
16/12/2009 | 124.75p | 131.75p | 124.75p | 128.00p | 361978 |
15/12/2009 | 132.00p | 133.00p | 119.87p | 126.50p | 236499 |
14/12/2009 | 138.50p | 138.50p | 131.00p | 133.00p | 130341 |
11/12/2009 | 135.00p | 140.00p | 135.00p | 140.00p | 15021 |
10/12/2009 | 136.00p | 136.75p | 135.00p | 136.00p | 41927 |
09/12/2009 | 140.00p | 140.50p | 135.00p | 137.00p | 65122 |
08/12/2009 | 142.00p | 144.00p | 141.00p | 143.25p | 57951 |
07/12/2009 | 142.00p | 144.50p | 141.50p | 144.50p | 38903 |
04/12/2009 | 143.00p | 145.00p | 140.65p | 143.50p | 18158 |
03/12/2009 | 146.00p | 146.00p | 143.00p | 143.00p | 58163 |
02/12/2009 | 143.00p | 146.00p | 143.00p | 144.25p | 68498 |
01/12/2009 | 143.50p | 144.75p | 141.25p | 144.00p | 33527 |
30/11/2009 | 145.00p | 147.50p | 140.00p | 140.00p | 62445 |
27/11/2009 | 147.00p | 151.00p | 144.00p | 144.00p | 194066 |
26/11/2009 | 151.00p | 151.00p | 143.00p | 143.00p | 21882 |
25/11/2009 | 153.00p | 156.00p | 153.00p | 154.00p | 71346 |
24/11/2009 | 153.00p | 156.00p | 148.00p | 153.00p | 47202 |
23/11/2009 | 148.00p | 153.00p | 148.00p | 151.50p | 105882 |
20/11/2009 | 150.00p | 153.00p | 150.00p | 151.50p | 18864 |
19/11/2009 | 147.00p | 151.50p | 147.00p | 151.50p | 111404 |
18/11/2009 | 145.00p | 149.00p | 143.00p | 148.50p | 83985 |
17/11/2009 | 145.00p | 145.00p | 141.25p | 145.00p | 18732 |
16/11/2009 | 144.75p | 144.75p | 143.50p | 144.50p | 162209 |
13/11/2009 | 145.00p | 145.00p | 140.00p | 143.00p | 399398 |
12/11/2009 | 144.00p | 148.00p | 143.50p | 143.50p | 102583 |
11/11/2009 | 138.00p | 142.00p | 138.00p | 142.00p | 15397 |
10/11/2009 | 138.00p | 142.00p | 138.00p | 140.25p | 73662 |
09/11/2009 | 138.00p | 138.00p | 138.00p | 138.00p | 250 |
06/11/2009 | 134.00p | 141.75p | 134.00p | 138.00p | 708651 |
05/11/2009 | 134.00p | 135.00p | 133.00p | 133.00p | 505111 |
04/11/2009 | 137.00p | 137.00p | 132.75p | 134.00p | 166746 |
03/11/2009 | 138.00p | 139.00p | 137.25p | 137.50p | 14217 |
02/11/2009 | 138.00p | 138.75p | 138.00p | 138.75p | 7609 |
30/10/2009 | 142.00p | 142.00p | 138.00p | 141.75p | 45232 |
29/10/2009 | 142.00p | 142.00p | 139.00p | 139.00p | 37761 |
28/10/2009 | 140.50p | 144.50p | 140.00p | 141.00p | 107636 |
27/10/2009 | 141.00p | 141.75p | 140.00p | 141.00p | 48112 |
26/10/2009 | 141.75p | 142.50p | 140.00p | 142.00p | 64913 |
23/10/2009 | 145.00p | 145.00p | 140.00p | 141.00p | 56939 |
22/10/2009 | 143.00p | 145.00p | 143.00p | 144.00p | 103712 |
21/10/2009 | 143.50p | 145.00p | 139.00p | 144.00p | 69674 |
20/10/2009 | 144.75p | 145.00p | 142.75p | 145.00p | 37634 |
19/10/2009 | 145.00p | 145.00p | 141.75p | 145.00p | 85832 |
16/10/2009 | 140.00p | 145.50p | 140.00p | 142.50p | 107501 |
15/10/2009 | 143.50p | 145.00p | 140.00p | 142.25p | 45446 |
14/10/2009 | 145.00p | 145.00p | 143.75p | 143.75p | 67151 |
13/10/2009 | 145.00p | 145.00p | 144.00p | 144.50p | 40225 |
12/10/2009 | 145.00p | 145.00p | 144.25p | 145.00p | 193802 |
09/10/2009 | 145.00p | 145.00p | 143.75p | 143.75p | 432461 |
08/10/2009 | 145.00p | 145.50p | 142.50p | 145.50p | 78149 |
07/10/2009 | 143.00p | 143.00p | 141.00p | 142.75p | 56470 |
06/10/2009 | 143.00p | 145.00p | 138.00p | 140.00p | 90178 |
05/10/2009 | 149.00p | 150.00p | 138.00p | 139.50p | 212477 |
02/10/2009 | 149.00p | 152.00p | 149.00p | 150.00p | 93152 |
01/10/2009 | 149.00p | 151.50p | 145.00p | 148.50p | 250150 |
30/09/2009 | 150.00p | 153.00p | 149.00p | 151.00p | 78356 |
29/09/2009 | 145.00p | 150.00p | 144.50p | 148.00p | 75245 |
28/09/2009 | 145.00p | 145.75p | 144.00p | 145.00p | 36909 |
25/09/2009 | 145.00p | 150.00p | 144.00p | 146.00p | 49701 |
24/09/2009 | 145.00p | 148.00p | 144.25p | 148.00p | 119009 |
23/09/2009 | 140.00p | 143.00p | 140.00p | 142.00p | 95142 |
22/09/2009 | 140.00p | 141.50p | 137.00p | 140.00p | 175405 |
21/09/2009 | 140.00p | 150.50p | 137.50p | 138.25p | 283926 |
*Close Price adjusted for both dividends and splits