Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2010 | 879.00p | 906.50p | 871.00p | 905.50p | 4074442 |
29/01/2010 | 888.50p | 909.50p | 879.00p | 879.00p | 4890893 |
28/01/2010 | 934.50p | 949.00p | 885.50p | 885.50p | 3866094 |
27/01/2010 | 919.00p | 929.50p | 901.50p | 921.00p | 2740428 |
26/01/2010 | 920.00p | 929.50p | 906.00p | 928.00p | 3561545 |
25/01/2010 | 932.50p | 957.50p | 926.00p | 933.50p | 2861001 |
22/01/2010 | 947.50p | 959.93p | 916.00p | 942.00p | 4613120 |
21/01/2010 | 985.00p | 1,003.00p | 945.50p | 949.00p | 4086036 |
20/01/2010 | 1,029.00p | 1,029.00p | 968.50p | 977.00p | 4548928 |
19/01/2010 | 1,040.00p | 1,050.00p | 1,023.00p | 1,039.00p | 1504669 |
18/01/2010 | 1,030.00p | 1,051.00p | 1,030.00p | 1,040.00p | 1219356 |
15/01/2010 | 1,042.00p | 1,054.00p | 1,014.00p | 1,025.00p | 3923218 |
14/01/2010 | 1,013.00p | 1,035.00p | 1,011.00p | 1,031.00p | 2278272 |
13/01/2010 | 999.50p | 1,011.00p | 986.00p | 1,000.00p | 2260836 |
12/01/2010 | 1,017.00p | 1,021.00p | 988.00p | 1,001.00p | 2235986 |
11/01/2010 | 1,036.00p | 1,052.00p | 1,015.00p | 1,020.00p | 2282696 |
08/01/2010 | 1,027.00p | 1,032.00p | 1,014.00p | 1,024.00p | 2402254 |
07/01/2010 | 1,032.00p | 1,044.39p | 1,016.00p | 1,023.00p | 1796301 |
06/01/2010 | 1,023.00p | 1,045.00p | 1,009.00p | 1,038.00p | 1616624 |
05/01/2010 | 1,024.00p | 1,030.00p | 1,016.00p | 1,020.00p | 2200296 |
04/01/2010 | 995.00p | 1,028.00p | 982.00p | 1,026.00p | 2132988 |
31/12/2009 | 979.00p | 1,003.00p | 979.00p | 992.00p | 436806 |
30/12/2009 | 977.00p | 983.50p | 961.50p | 974.50p | 1524858 |
29/12/2009 | 940.00p | 979.00p | 932.00p | 972.50p | 1730488 |
24/12/2009 | 922.00p | 938.00p | 922.00p | 935.50p | 291083 |
23/12/2009 | 917.50p | 932.00p | 913.81p | 926.50p | 1038288 |
22/12/2009 | 912.50p | 926.50p | 908.00p | 908.00p | 1520121 |
21/12/2009 | 915.50p | 921.40p | 897.50p | 911.00p | 3644350 |
18/12/2009 | 907.00p | 934.00p | 902.50p | 905.00p | 3897049 |
17/12/2009 | 930.00p | 930.00p | 903.50p | 905.00p | 2248713 |
16/12/2009 | 925.00p | 946.00p | 920.00p | 943.50p | 2305446 |
15/12/2009 | 949.50p | 964.67p | 917.50p | 929.50p | 2834496 |
14/12/2009 | 927.00p | 945.50p | 922.50p | 945.00p | 1848221 |
11/12/2009 | 905.00p | 929.00p | 900.00p | 915.50p | 2640027 |
10/12/2009 | 898.50p | 911.00p | 889.50p | 899.00p | 3045420 |
09/12/2009 | 899.00p | 908.50p | 886.50p | 901.50p | 2815065 |
08/12/2009 | 914.00p | 936.50p | 899.00p | 905.00p | 3358997 |
07/12/2009 | 894.50p | 925.00p | 886.50p | 920.50p | 2720460 |
04/12/2009 | 915.50p | 941.00p | 899.25p | 900.50p | 2619837 |
03/12/2009 | 941.50p | 949.50p | 914.00p | 921.50p | 2813677 |
02/12/2009 | 933.00p | 945.00p | 926.50p | 936.50p | 1559753 |
01/12/2009 | 903.00p | 932.00p | 903.00p | 930.50p | 2456336 |
30/11/2009 | 905.50p | 922.00p | 892.50p | 900.50p | 2552775 |
27/11/2009 | 866.00p | 909.00p | 862.50p | 901.00p | 2407017 |
26/11/2009 | 924.50p | 938.00p | 885.00p | 890.50p | 2312896 |
25/11/2009 | 921.50p | 939.00p | 915.50p | 936.00p | 2251279 |
24/11/2009 | 896.50p | 926.50p | 887.00p | 913.00p | 1695878 |
23/11/2009 | 918.00p | 935.00p | 914.50p | 916.50p | 2594749 |
20/11/2009 | 890.50p | 912.48p | 881.50p | 901.00p | 2077608 |
19/11/2009 | 931.50p | 943.50p | 885.00p | 890.50p | 3251387 |
18/11/2009 | 928.00p | 947.00p | 918.50p | 941.00p | 2572771 |
17/11/2009 | 924.50p | 932.00p | 917.00p | 923.50p | 2729822 |
16/11/2009 | 884.00p | 934.50p | 879.00p | 934.00p | 4306905 |
13/11/2009 | 885.50p | 885.50p | 852.50p | 868.00p | 3253826 |
12/11/2009 | 888.00p | 895.50p | 871.72p | 880.00p | 1390913 |
11/11/2009 | 884.00p | 908.50p | 880.00p | 888.50p | 2296094 |
10/11/2009 | 887.50p | 893.50p | 862.00p | 870.50p | 2504447 |
09/11/2009 | 854.50p | 897.00p | 852.00p | 893.00p | 2289854 |
06/11/2009 | 849.50p | 866.00p | 832.00p | 853.50p | 3429973 |
05/11/2009 | 823.00p | 844.00p | 812.00p | 840.00p | 2211377 |
04/11/2009 | 806.50p | 835.00p | 802.50p | 833.00p | 2541931 |
03/11/2009 | 783.00p | 794.50p | 760.00p | 790.50p | 3513344 |
02/11/2009 | 765.50p | 805.50p | 765.50p | 794.00p | 3688856 |
30/10/2009 | 825.50p | 836.00p | 765.00p | 771.50p | 4783755 |
29/10/2009 | 781.00p | 826.50p | 773.00p | 821.50p | 2746817 |
28/10/2009 | 823.00p | 826.00p | 784.50p | 788.00p | 3100503 |
27/10/2009 | 844.50p | 850.00p | 824.00p | 829.00p | 1824910 |
26/10/2009 | 858.00p | 869.50p | 838.00p | 845.50p | 2216139 |
23/10/2009 | 852.00p | 864.50p | 846.00p | 858.00p | 3289976 |
22/10/2009 | 854.50p | 858.50p | 826.50p | 845.00p | 2330195 |
21/10/2009 | 856.50p | 870.00p | 837.00p | 864.50p | 3593359 |
20/10/2009 | 855.50p | 862.50p | 840.00p | 849.50p | 1857216 |
19/10/2009 | 834.50p | 852.00p | 834.50p | 849.50p | 1222243 |
16/10/2009 | 852.00p | 859.50p | 820.50p | 830.50p | 2263533 |
15/10/2009 | 849.50p | 856.00p | 835.50p | 851.00p | 2927293 |
14/10/2009 | 830.50p | 849.00p | 822.00p | 849.00p | 4613770 |
13/10/2009 | 823.50p | 828.00p | 802.50p | 814.00p | 2641418 |
12/10/2009 | 828.00p | 833.50p | 813.50p | 828.00p | 1492743 |
09/10/2009 | 826.50p | 831.00p | 805.50p | 823.50p | 2280467 |
08/10/2009 | 812.00p | 837.00p | 812.00p | 834.50p | 3418805 |
07/10/2009 | 788.50p | 803.50p | 773.50p | 797.50p | 4158213 |
06/10/2009 | 749.00p | 795.00p | 749.00p | 791.00p | 5725106 |
05/10/2009 | 734.00p | 765.00p | 734.00p | 746.50p | 3666204 |
02/10/2009 | 720.00p | 733.50p | 699.50p | 720.00p | 3857477 |
01/10/2009 | 760.00p | 767.50p | 721.00p | 723.50p | 4728737 |
30/09/2009 | 757.50p | 768.50p | 750.00p | 759.50p | 3480858 |
29/09/2009 | 755.00p | 762.00p | 742.00p | 755.50p | 2421702 |
28/09/2009 | 731.50p | 751.50p | 711.50p | 751.50p | 3237244 |
25/09/2009 | 750.50p | 755.50p | 733.00p | 734.50p | 3523171 |
24/09/2009 | 756.50p | 765.00p | 744.00p | 750.00p | 4101119 |
23/09/2009 | 775.50p | 797.00p | 758.00p | 764.00p | 3483141 |
22/09/2009 | 772.00p | 788.50p | 769.00p | 779.00p | 2109152 |
21/09/2009 | 775.00p | 782.50p | 750.00p | 765.50p | 4369724 |
*Close Price adjusted for both dividends and splits