Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2010 | 852.00p | 853.00p | 831.01p | 853.00p | 71411 |
15/02/2010 | 835.50p | 848.01p | 827.01p | 830.50p | 124887 |
12/02/2010 | 841.50p | 857.67p | 820.51p | 829.50p | 97534 |
11/02/2010 | 888.50p | 888.50p | 834.51p | 846.00p | 192401 |
10/02/2010 | 866.00p | 881.89p | 859.51p | 873.50p | 1202646 |
09/02/2010 | 843.00p | 855.48p | 820.50p | 843.50p | 532975 |
08/02/2010 | 824.50p | 830.07p | 791.51p | 822.50p | 335460 |
05/02/2010 | 789.50p | 826.50p | 762.00p | 809.50p | 1940018 |
04/02/2010 | 882.50p | 899.00p | 801.00p | 804.00p | 1359109 |
03/02/2010 | 939.00p | 939.00p | 887.00p | 888.00p | 248734 |
02/02/2010 | 914.00p | 933.00p | 906.00p | 926.50p | 74528 |
01/02/2010 | 898.50p | 913.28p | 877.38p | 909.50p | 914974 |
29/01/2010 | 885.00p | 901.41p | 872.00p | 899.50p | 97882 |
28/01/2010 | 906.00p | 910.12p | 871.00p | 872.50p | 199936 |
27/01/2010 | 915.00p | 934.50p | 873.00p | 873.00p | 124744 |
26/01/2010 | 917.50p | 934.37p | 910.00p | 928.00p | 218825 |
25/01/2010 | 926.50p | 962.20p | 926.50p | 932.00p | 801768 |
22/01/2010 | 923.50p | 955.50p | 913.88p | 955.50p | 108081 |
21/01/2010 | 991.50p | 993.00p | 938.13p | 947.00p | 217158 |
20/01/2010 | 1,023.00p | 1,026.93p | 981.00p | 986.00p | 160417 |
19/01/2010 | 1,005.00p | 1,035.85p | 996.50p | 1,024.00p | 80021 |
18/01/2010 | 1,013.00p | 1,021.29p | 1,008.63p | 1,013.00p | 99117 |
15/01/2010 | 1,041.00p | 1,046.63p | 1,017.50p | 1,020.00p | 72636 |
14/01/2010 | 1,050.00p | 1,050.00p | 1,028.50p | 1,035.00p | 97547 |
13/01/2010 | 1,042.00p | 1,055.00p | 1,032.63p | 1,038.00p | 104561 |
12/01/2010 | 1,084.00p | 1,087.20p | 1,055.00p | 1,056.00p | 134346 |
11/01/2010 | 1,089.00p | 1,090.40p | 1,076.00p | 1,076.00p | 204283 |
08/01/2010 | 1,075.00p | 1,077.19p | 1,059.98p | 1,071.00p | 122955 |
07/01/2010 | 1,069.00p | 1,075.00p | 1,062.77p | 1,072.00p | 251969 |
06/01/2010 | 1,066.00p | 1,076.18p | 1,063.60p | 1,075.00p | 79275 |
05/01/2010 | 1,054.00p | 1,074.23p | 1,054.00p | 1,070.00p | 109625 |
04/01/2010 | 1,005.00p | 1,053.00p | 1,005.00p | 1,053.00p | 136304 |
31/12/2009 | 1,001.00p | 1,049.00p | 1,001.00p | 1,027.00p | 20736 |
30/12/2009 | 1,047.00p | 1,053.17p | 1,027.50p | 1,030.00p | 45544 |
29/12/2009 | 1,043.00p | 1,050.26p | 1,041.60p | 1,047.00p | 94699 |
24/12/2009 | 1,022.00p | 1,035.00p | 1,011.00p | 1,011.00p | 9730 |
23/12/2009 | 1,022.00p | 1,036.24p | 1,022.00p | 1,036.00p | 155288 |
22/12/2009 | 1,014.00p | 1,029.47p | 1,014.00p | 1,024.00p | 70170 |
21/12/2009 | 1,013.00p | 1,016.00p | 998.35p | 1,014.00p | 317857 |
18/12/2009 | 1,007.00p | 1,013.35p | 995.00p | 995.00p | 184451 |
17/12/2009 | 1,010.00p | 1,016.22p | 996.00p | 996.00p | 541239 |
16/12/2009 | 1,020.00p | 1,032.08p | 1,016.00p | 1,024.00p | 176924 |
15/12/2009 | 1,004.00p | 1,015.35p | 998.00p | 1,012.00p | 194555 |
14/12/2009 | 999.00p | 1,027.00p | 999.00p | 1,013.00p | 308256 |
11/12/2009 | 1,012.00p | 1,024.51p | 1,000.00p | 1,000.00p | 415455 |
10/12/2009 | 1,010.00p | 1,021.79p | 1,000.35p | 1,013.00p | 397903 |
09/12/2009 | 1,036.00p | 1,052.00p | 1,012.00p | 1,018.00p | 126185 |
08/12/2009 | 1,082.00p | 1,083.00p | 1,045.60p | 1,051.00p | 95161 |
07/12/2009 | 1,068.00p | 1,095.00p | 1,063.98p | 1,072.00p | 496339 |
04/12/2009 | 1,048.00p | 1,085.54p | 1,048.00p | 1,071.00p | 105111 |
03/12/2009 | 1,065.00p | 1,075.59p | 1,062.00p | 1,063.00p | 81758 |
02/12/2009 | 1,059.00p | 1,062.98p | 1,041.47p | 1,051.00p | 80856 |
01/12/2009 | 1,057.00p | 1,065.28p | 1,049.35p | 1,052.00p | 183807 |
30/11/2009 | 1,056.00p | 1,079.00p | 996.00p | 996.00p | 119108 |
27/11/2009 | 1,025.00p | 1,054.47p | 1,010.05p | 1,050.00p | 86613 |
26/11/2009 | 1,062.00p | 1,062.00p | 1,024.90p | 1,038.00p | 51092 |
25/11/2009 | 1,098.00p | 1,098.00p | 1,054.03p | 1,062.00p | 166946 |
24/11/2009 | 1,045.00p | 1,067.28p | 1,045.00p | 1,066.00p | 195174 |
23/11/2009 | 1,030.00p | 1,063.00p | 1,030.00p | 1,059.00p | 479842 |
20/11/2009 | 1,045.00p | 1,053.90p | 1,021.65p | 1,029.00p | 349381 |
19/11/2009 | 1,046.00p | 1,053.89p | 1,033.21p | 1,038.00p | 251099 |
18/11/2009 | 1,041.00p | 1,055.40p | 1,040.03p | 1,049.00p | 12586877 |
17/11/2009 | 1,046.00p | 1,046.99p | 1,028.00p | 1,036.00p | 272162 |
16/11/2009 | 1,053.00p | 1,057.33p | 1,045.00p | 1,051.00p | 71969 |
13/11/2009 | 1,035.00p | 1,040.99p | 1,022.18p | 1,035.00p | 12506760 |
12/11/2009 | 1,035.00p | 1,051.00p | 1,035.00p | 1,037.00p | 151799 |
11/11/2009 | 1,033.00p | 1,044.43p | 1,029.45p | 1,035.00p | 78623 |
10/11/2009 | 1,034.00p | 1,039.00p | 1,019.00p | 1,019.00p | 121599 |
09/11/2009 | 1,010.00p | 1,017.00p | 1,005.00p | 1,015.00p | 84080 |
06/11/2009 | 1,006.00p | 1,006.00p | 980.00p | 1,002.00p | 227743 |
05/11/2009 | 968.50p | 1,005.00p | 962.50p | 995.50p | 238126 |
04/11/2009 | 956.00p | 980.00p | 956.00p | 973.50p | 142260 |
03/11/2009 | 995.00p | 995.00p | 953.50p | 953.50p | 158638 |
02/11/2009 | 980.00p | 1,004.00p | 980.00p | 999.50p | 1567743 |
30/10/2009 | 1,018.00p | 1,018.00p | 973.50p | 973.50p | 1118042 |
29/10/2009 | 956.00p | 1,019.00p | 956.00p | 1,007.00p | 194393 |
28/10/2009 | 998.00p | 998.00p | 980.00p | 980.50p | 189887 |
27/10/2009 | 1,015.00p | 1,028.00p | 1,015.00p | 1,020.00p | 225207 |
26/10/2009 | 1,049.00p | 1,058.00p | 1,033.00p | 1,032.00p | 121073 |
23/10/2009 | 1,051.00p | 1,065.00p | 1,048.00p | 1,049.00p | 823063 |
22/10/2009 | 1,025.00p | 1,044.00p | 1,023.00p | 1,037.00p | 479851 |
21/10/2009 | 1,049.00p | 1,056.00p | 1,022.00p | 1,043.00p | 289811 |
20/10/2009 | 1,057.00p | 1,059.00p | 1,043.00p | 1,043.00p | 5059858 |
19/10/2009 | 1,016.00p | 1,061.00p | 1,016.00p | 1,057.00p | 46768 |
16/10/2009 | 1,051.00p | 1,053.00p | 1,016.00p | 1,019.00p | 105027 |
15/10/2009 | 1,065.00p | 1,069.00p | 1,048.00p | 1,052.00p | 370330 |
14/10/2009 | 1,036.00p | 1,060.00p | 1,034.00p | 1,057.00p | 328171 |
13/10/2009 | 1,054.00p | 1,054.00p | 1,018.00p | 1,019.00p | 122638 |
12/10/2009 | 1,025.00p | 1,046.00p | 1,025.00p | 1,046.00p | 1133850 |
09/10/2009 | 1,019.00p | 1,019.00p | 1,010.00p | 1,019.00p | 238918 |
08/10/2009 | 1,034.00p | 1,034.00p | 1,013.00p | 1,023.00p | 665018 |
07/10/2009 | 1,045.00p | 1,045.00p | 1,008.00p | 1,012.00p | 109047 |
06/10/2009 | 1,003.00p | 1,035.00p | 1,000.00p | 1,035.00p | 363365 |
05/10/2009 | 951.00p | 996.50p | 951.00p | 996.50p | 2374196 |
02/10/2009 | 979.00p | 979.00p | 952.50p | 961.50p | 676565 |
01/10/2009 | 1,013.00p | 1,013.00p | 974.50p | 977.50p | 1033623 |
30/09/2009 | 1,008.00p | 1,023.00p | 1,001.00p | 1,012.00p | 2772265 |
29/09/2009 | 1,039.00p | 1,039.00p | 1,009.00p | 1,009.00p | 240526 |
28/09/2009 | 1,019.00p | 1,031.00p | 1,002.00p | 1,027.00p | 70856 |
25/09/2009 | 1,016.00p | 1,016.00p | 995.50p | 1,006.00p | 151931 |
24/09/2009 | 1,000.00p | 1,029.00p | 999.00p | 1,006.00p | 83018 |
23/09/2009 | 1,006.00p | 1,009.00p | 1,000.00p | 1,002.00p | 81609 |
22/09/2009 | 987.50p | 1,012.00p | 987.50p | 1,002.00p | 263532 |
21/09/2009 | 999.00p | 999.00p | 977.00p | 990.00p | 245789 |
18/09/2009 | 981.00p | 1,003.00p | 981.00p | 997.00p | 3378197 |
17/09/2009 | 980.50p | 982.50p | 968.00p | 982.50p | 414726 |
16/09/2009 | 962.00p | 981.00p | 962.00p | 979.00p | 327932 |
15/09/2009 | 937.50p | 960.00p | 934.00p | 960.00p | 385306 |
14/09/2009 | 917.00p | 936.50p | 917.00p | 935.00p | 220001 |
11/09/2009 | 926.50p | 941.50p | 926.50p | 932.50p | 310992 |
10/09/2009 | 942.50p | 943.50p | 911.50p | 915.00p | 524061 |
09/09/2009 | 932.50p | 942.00p | 932.00p | 933.50p | 394179 |
08/09/2009 | 957.00p | 957.00p | 927.00p | 927.00p | 221939 |
07/09/2009 | 954.00p | 954.00p | 940.00p | 943.00p | 53236 |
04/09/2009 | 900.00p | 936.00p | 900.00p | 936.00p | 500846 |
03/09/2009 | 889.00p | 909.50p | 889.00p | 904.00p | 53488 |
02/09/2009 | 913.00p | 934.50p | 881.50p | 883.00p | 536283 |
01/09/2009 | 971.00p | 971.00p | 925.00p | 918.50p | 275067 |
28/08/2009 | 944.50p | 968.00p | 934.50p | 947.00p | 125779 |
27/08/2009 | 933.00p | 947.50p | 933.00p | 934.50p | 131619 |
26/08/2009 | 925.50p | 943.00p | 925.50p | 941.50p | 158090 |
25/08/2009 | 903.50p | 937.50p | 903.50p | 932.50p | 74145 |
24/08/2009 | 900.00p | 926.00p | 900.00p | 918.00p | 53679 |
21/08/2009 | 877.50p | 903.50p | 877.50p | 898.00p | 96347 |
20/08/2009 | 872.50p | 881.00p | 872.50p | 872.50p | 81716 |
19/08/2009 | 845.00p | 863.50p | 838.00p | 852.00p | 151383 |
18/08/2009 | 855.50p | 856.00p | 847.00p | 853.50p | 53110 |
17/08/2009 | 869.50p | 869.50p | 840.00p | 846.50p | 194902 |
14/08/2009 | 894.50p | 897.50p | 866.50p | 866.50p | 316837 |
13/08/2009 | 882.00p | 890.50p | 880.00p | 883.00p | 174920 |
12/08/2009 | 863.50p | 878.50p | 856.50p | 873.00p | 415658 |
11/08/2009 | 875.00p | 880.50p | 859.00p | 862.00p | 100496 |
10/08/2009 | 864.50p | 868.50p | 859.00p | 867.50p | 46926 |
07/08/2009 | 852.50p | 873.00p | 852.50p | 862.50p | 246646 |
06/08/2009 | 849.00p | 860.50p | 844.00p | 849.00p | 93634 |
05/08/2009 | 842.00p | 858.50p | 824.50p | 824.50p | 92735 |
04/08/2009 | 850.00p | 858.50p | 830.00p | 830.00p | 144290 |
03/08/2009 | 852.50p | 863.50p | 848.00p | 855.00p | 149041 |
31/07/2009 | 870.00p | 870.00p | 851.50p | 856.50p | 130903 |
30/07/2009 | 850.00p | 851.50p | 829.00p | 843.50p | 56482 |
29/07/2009 | 881.00p | 881.00p | 833.50p | 839.00p | 1428052 |
28/07/2009 | 869.50p | 869.50p | 853.00p | 854.50p | 724981 |
27/07/2009 | 843.00p | 853.00p | 833.50p | 853.00p | 320989 |
24/07/2009 | 808.50p | 834.00p | 808.50p | 830.00p | 177792 |
23/07/2009 | 800.00p | 817.50p | 797.50p | 810.00p | 512155 |
22/07/2009 | 792.50p | 794.50p | 786.50p | 787.00p | 220344 |
21/07/2009 | 790.50p | 804.50p | 782.50p | 782.50p | 511010 |
20/07/2009 | 781.50p | 788.50p | 781.00p | 782.50p | 74548 |
17/07/2009 | 764.50p | 780.50p | 764.50p | 770.50p | 67936 |
16/07/2009 | 754.00p | 769.50p | 754.00p | 761.00p | 58615 |
15/07/2009 | 738.00p | 760.00p | 737.50p | 756.50p | 135130 |
14/07/2009 | 724.50p | 725.50p | 718.50p | 722.50p | 197737 |
13/07/2009 | 690.00p | 722.50p | 690.00p | 715.00p | 38398 |
10/07/2009 | 699.50p | 709.50p | 698.50p | 698.50p | 144993 |
09/07/2009 | 700.00p | 717.00p | 700.00p | 703.50p | 358966 |
08/07/2009 | 723.00p | 730.50p | 700.00p | 700.00p | 332292 |
07/07/2009 | 715.50p | 735.00p | 715.50p | 721.00p | 261237 |
06/07/2009 | 717.00p | 728.00p | 710.50p | 712.50p | 782813 |
03/07/2009 | 708.00p | 738.00p | 705.50p | 717.00p | 186449 |
02/07/2009 | 732.00p | 754.00p | 718.00p | 719.50p | 355352 |
01/07/2009 | 724.00p | 747.00p | 724.00p | 741.50p | 178271 |
30/06/2009 | 736.00p | 736.00p | 726.00p | 731.00p | 204243 |
29/06/2009 | 714.50p | 728.00p | 714.50p | 726.00p | 77007 |
26/06/2009 | 710.00p | 719.50p | 704.50p | 709.50p | 131332 |
25/06/2009 | 696.50p | 707.50p | 690.50p | 704.00p | 187928 |
24/06/2009 | 682.00p | 700.00p | 682.00p | 693.00p | 168489 |
23/06/2009 | 672.00p | 689.50p | 672.00p | 685.00p | 97932 |
22/06/2009 | 699.50p | 699.50p | 683.50p | 686.50p | 218284 |
19/06/2009 | 690.00p | 712.00p | 683.00p | 702.50p | 200301 |
18/06/2009 | 664.50p | 685.50p | 664.00p | 682.00p | 269838 |
17/06/2009 | 667.00p | 676.00p | 659.00p | 659.00p | 302783 |
16/06/2009 | 669.00p | 673.50p | 667.00p | 671.00p | 1647495 |
15/06/2009 | 677.50p | 677.50p | 664.00p | 665.00p | 349316 |
12/06/2009 | 680.50p | 685.00p | 675.00p | 675.00p | 772316 |
11/06/2009 | 689.00p | 689.00p | 673.50p | 682.00p | 240951 |
10/06/2009 | 682.50p | 687.00p | 670.00p | 682.50p | 52519 |
09/06/2009 | 661.50p | 669.00p | 661.50p | 662.00p | 701254 |
08/06/2009 | 677.00p | 677.00p | 653.50p | 653.50p | 244123 |
05/06/2009 | 669.00p | 685.00p | 669.00p | 673.00p | 229928 |
04/06/2009 | 653.00p | 662.00p | 647.50p | 657.00p | 180204 |
03/06/2009 | 668.00p | 668.00p | 644.50p | 644.50p | 157438 |
02/06/2009 | 662.00p | 673.50p | 661.00p | 668.50p | 239795 |
01/06/2009 | 667.50p | 675.50p | 662.50p | 670.50p | 164830 |
29/05/2009 | 665.00p | 665.00p | 645.50p | 645.50p | 114249 |
28/05/2009 | 650.00p | 657.50p | 646.00p | 653.50p | 122177 |
27/05/2009 | 655.00p | 660.00p | 651.50p | 660.00p | 69888 |
26/05/2009 | 609.00p | 651.00p | 609.00p | 649.50p | 185244 |
22/05/2009 | 640.00p | 641.00p | 638.00p | 640.50p | 92705 |
21/05/2009 | 625.00p | 629.50p | 617.50p | 620.00p | 55152 |
20/05/2009 | 645.00p | 648.50p | 635.50p | 638.00p | 20009 |
19/05/2009 | 631.00p | 647.00p | 631.00p | 645.00p | 69250 |
18/05/2009 | 580.00p | 630.00p | 580.00p | 624.00p | 119398 |
15/05/2009 | 629.00p | 629.00p | 604.50p | 609.50p | 69346 |
14/05/2009 | 594.50p | 617.50p | 594.50p | 612.00p | 298859 |
13/05/2009 | 678.00p | 678.00p | 615.50p | 616.00p | 313907 |
12/05/2009 | 680.00p | 680.00p | 642.00p | 643.00p | 180010 |
11/05/2009 | 655.50p | 671.50p | 648.50p | 658.00p | 486912 |
08/05/2009 | 655.00p | 666.00p | 637.50p | 666.00p | 425293 |
07/05/2009 | 637.00p | 648.00p | 626.50p | 626.50p | 116547 |
06/05/2009 | 604.50p | 634.00p | 604.50p | 632.00p | 142553 |
*Close Price adjusted for both dividends and splits