Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2010 | 602.00p | 602.00p | 582.00p | 590.50p | 2116057 |
04/02/2010 | 623.00p | 624.00p | 604.50p | 605.50p | 1554851 |
03/02/2010 | 633.50p | 639.00p | 620.50p | 622.50p | 2016197 |
02/02/2010 | 628.00p | 636.50p | 616.50p | 634.50p | 1169115 |
01/02/2010 | 614.50p | 628.00p | 609.50p | 625.00p | 1134978 |
29/01/2010 | 612.50p | 620.50p | 606.50p | 615.00p | 2697511 |
28/01/2010 | 630.50p | 634.00p | 610.50p | 610.50p | 2664432 |
27/01/2010 | 618.00p | 627.00p | 610.00p | 624.00p | 2177986 |
26/01/2010 | 613.00p | 624.00p | 606.00p | 623.50p | 2010339 |
25/01/2010 | 613.50p | 629.00p | 611.00p | 617.00p | 1474614 |
22/01/2010 | 611.00p | 620.50p | 600.00p | 615.00p | 2050166 |
21/01/2010 | 638.00p | 639.00p | 608.50p | 611.50p | 3983474 |
20/01/2010 | 648.50p | 649.50p | 629.00p | 634.00p | 3468156 |
19/01/2010 | 610.00p | 653.00p | 608.50p | 649.00p | 8870829 |
18/01/2010 | 593.50p | 600.00p | 589.00p | 599.50p | 2067660 |
15/01/2010 | 583.00p | 598.00p | 578.50p | 590.00p | 2850286 |
14/01/2010 | 585.50p | 588.00p | 572.00p | 581.00p | 2199666 |
13/01/2010 | 582.00p | 589.00p | 577.00p | 585.50p | 1639338 |
12/01/2010 | 599.50p | 603.00p | 583.00p | 586.00p | 1247587 |
11/01/2010 | 601.00p | 605.91p | 597.50p | 600.50p | 907233 |
08/01/2010 | 597.50p | 604.00p | 593.00p | 598.50p | 1022919 |
07/01/2010 | 596.00p | 604.00p | 590.50p | 600.00p | 1958131 |
06/01/2010 | 604.50p | 604.50p | 591.00p | 596.50p | 1077972 |
05/01/2010 | 609.50p | 611.50p | 600.50p | 603.50p | 1198068 |
04/01/2010 | 600.00p | 611.00p | 596.50p | 611.00p | 1189256 |
31/12/2009 | 595.50p | 599.00p | 592.00p | 599.00p | 168785 |
30/12/2009 | 590.00p | 594.50p | 586.50p | 591.00p | 362656 |
29/12/2009 | 583.00p | 595.50p | 583.00p | 590.00p | 716486 |
24/12/2009 | 585.00p | 589.00p | 582.50p | 586.00p | 81798 |
23/12/2009 | 590.00p | 591.00p | 583.50p | 586.00p | 935450 |
22/12/2009 | 584.00p | 592.50p | 583.00p | 589.50p | 1180468 |
21/12/2009 | 570.00p | 582.00p | 563.00p | 582.00p | 1176613 |
18/12/2009 | 568.50p | 575.00p | 562.00p | 566.50p | 2310845 |
17/12/2009 | 574.50p | 577.00p | 563.50p | 568.00p | 1784363 |
16/12/2009 | 581.50p | 586.00p | 576.50p | 577.50p | 1502030 |
15/12/2009 | 597.50p | 598.00p | 579.50p | 584.00p | 1373009 |
14/12/2009 | 592.00p | 597.50p | 583.00p | 595.00p | 1619512 |
11/12/2009 | 571.50p | 588.00p | 569.00p | 585.50p | 1876541 |
10/12/2009 | 570.00p | 580.00p | 566.50p | 569.00p | 1863703 |
09/12/2009 | 564.00p | 582.00p | 561.00p | 568.50p | 2163714 |
08/12/2009 | 571.50p | 576.00p | 555.50p | 564.00p | 2148457 |
07/12/2009 | 579.00p | 579.00p | 567.50p | 572.00p | 970809 |
04/12/2009 | 576.50p | 581.50p | 563.50p | 578.00p | 2908323 |
03/12/2009 | 593.50p | 596.00p | 577.00p | 579.00p | 2362945 |
02/12/2009 | 585.00p | 591.00p | 578.50p | 586.00p | 976815 |
01/12/2009 | 574.00p | 588.00p | 574.00p | 583.00p | 2017440 |
30/11/2009 | 573.00p | 578.00p | 568.00p | 570.00p | 3090219 |
27/11/2009 | 563.00p | 587.00p | 563.00p | 572.50p | 2501363 |
26/11/2009 | 574.50p | 574.50p | 556.00p | 563.00p | 1821531 |
25/11/2009 | 572.50p | 576.50p | 565.00p | 573.50p | 2759628 |
24/11/2009 | 567.00p | 581.48p | 561.50p | 571.00p | 2661033 |
23/11/2009 | 571.00p | 586.50p | 571.00p | 577.00p | 1478774 |
20/11/2009 | 578.00p | 580.50p | 558.00p | 568.50p | 2252227 |
19/11/2009 | 580.00p | 585.50p | 572.50p | 575.00p | 1624685 |
18/11/2009 | 580.50p | 592.50p | 575.50p | 580.00p | 2030535 |
17/11/2009 | 597.50p | 601.00p | 584.00p | 594.50p | 2495813 |
16/11/2009 | 606.00p | 606.00p | 595.55p | 600.00p | 2300262 |
13/11/2009 | 597.50p | 601.00p | 589.00p | 598.50p | 1952864 |
12/11/2009 | 601.00p | 611.50p | 594.00p | 600.00p | 2351807 |
11/11/2009 | 605.00p | 617.00p | 595.50p | 600.50p | 2103434 |
10/11/2009 | 597.00p | 608.00p | 589.00p | 594.00p | 1453797 |
09/11/2009 | 587.50p | 600.50p | 582.00p | 593.00p | 1131758 |
06/11/2009 | 567.50p | 588.00p | 565.00p | 581.50p | 2194329 |
05/11/2009 | 558.00p | 568.00p | 547.00p | 567.00p | 1426711 |
04/11/2009 | 536.00p | 564.50p | 534.50p | 561.00p | 1302935 |
03/11/2009 | 543.00p | 545.50p | 525.00p | 534.00p | 1636530 |
02/11/2009 | 537.00p | 548.50p | 528.50p | 545.00p | 1638671 |
30/10/2009 | 536.50p | 558.50p | 535.50p | 539.00p | 2063551 |
29/10/2009 | 521.50p | 536.50p | 513.00p | 534.50p | 1917410 |
28/10/2009 | 537.00p | 538.00p | 515.00p | 521.00p | 2367877 |
27/10/2009 | 540.00p | 542.50p | 532.50p | 537.00p | 1607935 |
26/10/2009 | 551.50p | 555.00p | 537.50p | 540.00p | 1518095 |
23/10/2009 | 558.00p | 559.00p | 548.00p | 549.00p | 1479701 |
22/10/2009 | 563.00p | 565.50p | 547.50p | 550.50p | 2000185 |
21/10/2009 | 562.50p | 570.50p | 556.50p | 566.00p | 1594310 |
20/10/2009 | 580.50p | 582.00p | 556.00p | 562.50p | 1593333 |
19/10/2009 | 559.00p | 577.50p | 558.50p | 576.50p | 2209079 |
16/10/2009 | 582.00p | 582.00p | 550.00p | 557.00p | 2460764 |
15/10/2009 | 576.50p | 592.50p | 564.00p | 576.50p | 2635881 |
14/10/2009 | 544.50p | 573.00p | 542.50p | 565.50p | 2964291 |
13/10/2009 | 541.00p | 550.50p | 532.50p | 537.00p | 1966788 |
12/10/2009 | 535.00p | 545.50p | 532.00p | 541.00p | 1657231 |
09/10/2009 | 529.50p | 540.00p | 525.00p | 529.50p | 1174337 |
08/10/2009 | 510.00p | 533.50p | 508.00p | 532.50p | 2619106 |
07/10/2009 | 501.50p | 515.50p | 500.00p | 504.50p | 2562102 |
06/10/2009 | 505.00p | 509.00p | 495.50p | 501.00p | 2780039 |
05/10/2009 | 500.50p | 505.00p | 498.10p | 503.00p | 2482460 |
02/10/2009 | 499.60p | 505.50p | 492.10p | 502.50p | 3046387 |
01/10/2009 | 503.00p | 505.00p | 498.00p | 501.00p | 1576776 |
30/09/2009 | 515.00p | 518.50p | 498.10p | 503.50p | 1906727 |
29/09/2009 | 504.00p | 510.00p | 499.70p | 504.50p | 1514337 |
28/09/2009 | 494.90p | 503.50p | 483.90p | 501.50p | 1382625 |
25/09/2009 | 500.50p | 505.00p | 490.20p | 493.40p | 2978360 |
24/09/2009 | 505.00p | 513.50p | 498.00p | 500.50p | 3936579 |
23/09/2009 | 480.00p | 511.50p | 476.90p | 502.50p | 4335310 |
22/09/2009 | 474.40p | 482.60p | 467.20p | 476.60p | 1978321 |
21/09/2009 | 479.00p | 480.30p | 470.00p | 476.30p | 1368934 |
*Close Price adjusted for both dividends and splits