Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2010 | 709.00p | 721.50p | 706.00p | 715.00p | 402072 |
09/02/2010 | 726.00p | 730.00p | 701.50p | 707.50p | 325980 |
08/02/2010 | 736.50p | 740.86p | 708.00p | 722.00p | 348163 |
05/02/2010 | 762.50p | 762.50p | 730.00p | 733.00p | 544159 |
04/02/2010 | 776.50p | 789.00p | 759.50p | 760.50p | 615075 |
03/02/2010 | 765.00p | 787.00p | 756.50p | 775.50p | 401711 |
02/02/2010 | 750.00p | 767.00p | 743.50p | 761.00p | 333272 |
01/02/2010 | 738.00p | 750.00p | 738.00p | 750.00p | 322193 |
29/01/2010 | 750.00p | 752.00p | 733.50p | 742.00p | 447639 |
28/01/2010 | 751.00p | 754.50p | 744.00p | 745.00p | 211543 |
27/01/2010 | 752.00p | 752.00p | 739.00p | 744.50p | 280405 |
26/01/2010 | 743.50p | 756.00p | 743.00p | 752.00p | 207067 |
25/01/2010 | 749.00p | 764.00p | 740.00p | 754.00p | 205211 |
22/01/2010 | 755.50p | 764.50p | 740.50p | 749.50p | 394592 |
21/01/2010 | 773.00p | 773.00p | 759.00p | 761.00p | 910809 |
20/01/2010 | 768.00p | 778.50p | 762.00p | 767.00p | 336955 |
19/01/2010 | 789.00p | 789.00p | 756.00p | 765.50p | 262248 |
18/01/2010 | 780.00p | 789.00p | 779.00p | 785.00p | 95713 |
15/01/2010 | 808.00p | 808.50p | 776.00p | 782.50p | 263589 |
14/01/2010 | 803.50p | 818.94p | 793.00p | 797.50p | 246396 |
13/01/2010 | 801.50p | 812.50p | 798.00p | 804.00p | 357524 |
12/01/2010 | 815.00p | 825.50p | 796.50p | 801.50p | 421690 |
11/01/2010 | 830.00p | 835.50p | 818.50p | 820.00p | 322872 |
08/01/2010 | 810.00p | 828.00p | 806.50p | 826.00p | 410866 |
07/01/2010 | 786.50p | 814.00p | 786.50p | 814.00p | 595524 |
06/01/2010 | 784.50p | 795.50p | 778.50p | 791.50p | 176447 |
05/01/2010 | 786.50p | 796.50p | 783.50p | 788.00p | 308026 |
04/01/2010 | 798.00p | 812.50p | 780.00p | 792.00p | 392598 |
31/12/2009 | 765.00p | 818.00p | 765.00p | 818.00p | 105470 |
30/12/2009 | 761.00p | 777.00p | 758.50p | 770.00p | 111391 |
29/12/2009 | 770.50p | 776.50p | 756.50p | 768.50p | 166057 |
24/12/2009 | 754.00p | 761.50p | 754.00p | 754.00p | 11145 |
23/12/2009 | 762.00p | 765.50p | 754.50p | 760.50p | 93384 |
22/12/2009 | 756.00p | 775.00p | 756.00p | 761.00p | 180058 |
21/12/2009 | 748.00p | 761.50p | 735.00p | 759.50p | 200677 |
18/12/2009 | 750.00p | 767.00p | 739.50p | 743.00p | 444541 |
17/12/2009 | 730.00p | 754.50p | 730.00p | 749.50p | 396527 |
16/12/2009 | 725.00p | 745.00p | 716.50p | 738.50p | 417402 |
15/12/2009 | 728.00p | 732.50p | 711.00p | 729.50p | 429671 |
14/12/2009 | 720.50p | 733.50p | 716.00p | 731.00p | 555159 |
11/12/2009 | 707.00p | 730.50p | 706.41p | 713.50p | 585805 |
10/12/2009 | 709.50p | 709.65p | 698.00p | 701.00p | 736029 |
09/12/2009 | 751.00p | 751.00p | 693.00p | 706.00p | 734199 |
08/12/2009 | 751.50p | 752.50p | 727.00p | 746.50p | 345749 |
07/12/2009 | 761.50p | 767.50p | 741.50p | 751.50p | 372582 |
04/12/2009 | 768.50p | 776.50p | 753.88p | 758.00p | 382239 |
03/12/2009 | 763.00p | 778.00p | 759.00p | 764.00p | 321711 |
02/12/2009 | 773.00p | 776.82p | 755.82p | 762.50p | 231903 |
01/12/2009 | 722.50p | 774.00p | 718.00p | 769.00p | 612949 |
30/11/2009 | 730.50p | 738.50p | 719.00p | 722.00p | 637118 |
27/11/2009 | 699.50p | 750.50p | 693.00p | 743.00p | 680348 |
26/11/2009 | 737.50p | 744.00p | 702.00p | 705.00p | 483951 |
25/11/2009 | 756.50p | 756.50p | 734.00p | 736.50p | 315933 |
24/11/2009 | 760.00p | 760.00p | 740.50p | 746.50p | 247035 |
23/11/2009 | 771.50p | 774.50p | 759.00p | 763.00p | 357209 |
20/11/2009 | 778.00p | 778.13p | 753.50p | 760.00p | 380138 |
19/11/2009 | 793.00p | 804.00p | 770.00p | 771.50p | 336060 |
18/11/2009 | 826.50p | 827.25p | 799.00p | 799.00p | 714712 |
17/11/2009 | 816.00p | 828.40p | 816.00p | 818.00p | 848187 |
16/11/2009 | 789.00p | 838.00p | 788.82p | 822.00p | 822733 |
13/11/2009 | 764.50p | 782.00p | 763.00p | 780.00p | 508678 |
12/11/2009 | 751.50p | 765.00p | 746.00p | 761.00p | 211860 |
11/11/2009 | 738.00p | 753.50p | 734.99p | 750.50p | 248388 |
10/11/2009 | 758.50p | 768.50p | 726.50p | 736.00p | 426406 |
09/11/2009 | 775.00p | 779.00p | 752.00p | 760.00p | 269489 |
06/11/2009 | 759.00p | 774.50p | 756.00p | 766.00p | 485347 |
05/11/2009 | 758.50p | 759.00p | 751.50p | 754.00p | 776684 |
04/11/2009 | 714.00p | 761.50p | 714.00p | 758.00p | 811748 |
03/11/2009 | 725.50p | 725.50p | 705.50p | 714.00p | 382929 |
02/11/2009 | 727.50p | 735.50p | 721.00p | 731.00p | 308795 |
30/10/2009 | 756.50p | 759.00p | 727.00p | 731.00p | 438604 |
29/10/2009 | 710.00p | 761.50p | 702.00p | 754.50p | 1805241 |
28/10/2009 | 756.00p | 765.00p | 709.00p | 715.00p | 632679 |
27/10/2009 | 771.00p | 774.00p | 757.50p | 762.00p | 369707 |
26/10/2009 | 798.00p | 802.00p | 767.00p | 772.50p | 416796 |
23/10/2009 | 802.00p | 807.00p | 792.00p | 793.50p | 234859 |
22/10/2009 | 812.00p | 813.00p | 780.00p | 801.50p | 523876 |
21/10/2009 | 812.00p | 826.00p | 810.00p | 815.00p | 1318299 |
20/10/2009 | 831.50p | 832.00p | 811.00p | 815.50p | 431056 |
19/10/2009 | 822.50p | 833.50p | 820.00p | 827.00p | 386198 |
16/10/2009 | 828.50p | 842.50p | 822.00p | 825.00p | 523342 |
15/10/2009 | 824.50p | 829.00p | 815.50p | 821.00p | 461600 |
14/10/2009 | 799.50p | 826.50p | 799.00p | 820.00p | 830148 |
13/10/2009 | 811.00p | 824.50p | 783.00p | 794.00p | 1566705 |
12/10/2009 | 805.50p | 816.50p | 799.50p | 805.50p | 1172410 |
09/10/2009 | 803.50p | 828.50p | 797.50p | 800.50p | 676741 |
08/10/2009 | 795.00p | 810.00p | 795.00p | 802.00p | 360644 |
07/10/2009 | 793.50p | 811.00p | 792.50p | 793.50p | 432878 |
06/10/2009 | 801.50p | 806.00p | 796.00p | 800.00p | 1335986 |
05/10/2009 | 789.50p | 804.50p | 784.50p | 800.00p | 420972 |
02/10/2009 | 803.50p | 810.50p | 784.00p | 790.50p | 342396 |
01/10/2009 | 828.50p | 828.50p | 805.50p | 809.00p | 358859 |
30/09/2009 | 832.50p | 847.00p | 819.00p | 830.50p | 526466 |
29/09/2009 | 832.00p | 838.00p | 821.00p | 833.50p | 452374 |
28/09/2009 | 815.00p | 848.50p | 795.00p | 836.50p | 566786 |
25/09/2009 | 838.50p | 838.50p | 803.00p | 811.00p | 606171 |
24/09/2009 | 886.50p | 886.50p | 822.50p | 833.00p | 901240 |
23/09/2009 | 891.50p | 897.50p | 866.00p | 885.00p | 544988 |
22/09/2009 | 921.50p | 922.00p | 891.50p | 892.50p | 513114 |
21/09/2009 | 927.50p | 927.50p | 904.00p | 914.50p | 456246 |
*Close Price adjusted for both dividends and splits