Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2010 | 810.82p | 849.77p | 810.82p | 835.42p | 373383 |
10/02/2010 | 806.72p | 816.97p | 801.60p | 813.90p | 324027 |
09/02/2010 | 811.85p | 811.85p | 795.45p | 805.70p | 404841 |
08/02/2010 | 814.41p | 820.05p | 805.70p | 809.80p | 336122 |
05/02/2010 | 840.55p | 840.55p | 812.36p | 815.95p | 577083 |
04/02/2010 | 849.26p | 849.26p | 830.30p | 838.50p | 404033 |
03/02/2010 | 844.65p | 860.02p | 833.37p | 843.62p | 573414 |
02/02/2010 | 805.18p | 836.96p | 800.57p | 836.96p | 568653 |
01/02/2010 | 772.38p | 803.13p | 769.82p | 801.60p | 432891 |
29/01/2010 | 773.92p | 784.68p | 768.79p | 769.82p | 555955 |
28/01/2010 | 785.20p | 787.76p | 773.92p | 773.92p | 425767 |
27/01/2010 | 789.30p | 794.05p | 776.48p | 782.12p | 203431 |
26/01/2010 | 785.71p | 801.60p | 784.17p | 797.50p | 131943 |
25/01/2010 | 802.62p | 815.95p | 796.47p | 798.52p | 242484 |
22/01/2010 | 810.82p | 814.92p | 800.57p | 809.80p | 583874 |
21/01/2010 | 824.15p | 828.76p | 815.95p | 819.53p | 197870 |
20/01/2010 | 820.05p | 832.86p | 808.77p | 814.92p | 365077 |
19/01/2010 | 834.91p | 847.72p | 831.84p | 840.55p | 128671 |
18/01/2010 | 837.47p | 847.21p | 830.30p | 837.47p | 143526 |
15/01/2010 | 806.72p | 843.62p | 802.11p | 831.84p | 336892 |
14/01/2010 | 829.27p | 835.94p | 807.75p | 809.80p | 312090 |
13/01/2010 | 839.52p | 840.55p | 826.20p | 828.76p | 394180 |
12/01/2010 | 865.66p | 865.66p | 838.50p | 840.55p | 273617 |
11/01/2010 | 864.12p | 874.38p | 852.85p | 856.44p | 242681 |
08/01/2010 | 861.05p | 873.86p | 844.65p | 855.41p | 384993 |
07/01/2010 | 846.19p | 864.64p | 835.42p | 855.92p | 291047 |
06/01/2010 | 830.30p | 846.67p | 826.71p | 844.65p | 124064 |
05/01/2010 | 847.21p | 851.82p | 829.32p | 830.81p | 150376 |
04/01/2010 | 811.85p | 854.39p | 811.85p | 851.31p | 250820 |
31/12/2009 | 799.55p | 832.35p | 799.55p | 820.05p | 112821 |
30/12/2009 | 814.41p | 827.74p | 806.72p | 812.87p | 172581 |
29/12/2009 | 811.85p | 825.17p | 810.82p | 825.17p | 84066 |
24/12/2009 | 809.80p | 821.07p | 797.50p | 798.01p | 25383 |
23/12/2009 | 814.92p | 821.58p | 805.18p | 815.95p | 128347 |
22/12/2009 | 826.20p | 826.20p | 802.11p | 805.18p | 224380 |
21/12/2009 | 798.01p | 810.82p | 789.30p | 801.08p | 138761 |
18/12/2009 | 772.38p | 810.82p | 771.87p | 796.47p | 439841 |
17/12/2009 | 780.58p | 782.63p | 763.16p | 773.92p | 222279 |
16/12/2009 | 782.12p | 784.17p | 767.77p | 778.02p | 226831 |
15/12/2009 | 780.58p | 791.75p | 773.92p | 780.07p | 323854 |
14/12/2009 | 786.22p | 790.83p | 779.04p | 783.66p | 227810 |
11/12/2009 | 774.94p | 786.73p | 771.36p | 778.02p | 115202 |
10/12/2009 | 770.33p | 774.43p | 758.03p | 770.33p | 239214 |
09/12/2009 | 784.17p | 784.17p | 764.69p | 768.28p | 247865 |
08/12/2009 | 790.83p | 800.06p | 761.47p | 780.07p | 232408 |
07/12/2009 | 804.67p | 813.38p | 788.27p | 800.06p | 190170 |
04/12/2009 | 803.65p | 812.36p | 782.91p | 800.06p | 341385 |
03/12/2009 | 792.37p | 819.53p | 792.37p | 810.31p | 363399 |
02/12/2009 | 763.16p | 798.52p | 763.16p | 790.83p | 970608 |
01/12/2009 | 763.67p | 768.79p | 755.47p | 765.72p | 423808 |
30/11/2009 | 786.22p | 798.01p | 759.57p | 763.16p | 248251 |
27/11/2009 | 760.08p | 783.66p | 753.42p | 781.61p | 195238 |
26/11/2009 | 793.40p | 795.45p | 764.18p | 764.69p | 204107 |
25/11/2009 | 803.13p | 803.13p | 789.30p | 791.86p | 129340 |
24/11/2009 | 802.11p | 808.26p | 792.37p | 792.88p | 134797 |
23/11/2009 | 820.56p | 822.10p | 796.47p | 804.67p | 181058 |
20/11/2009 | 803.13p | 806.73p | 789.81p | 792.88p | 256507 |
19/11/2009 | 801.08p | 808.21p | 792.37p | 797.50p | 249561 |
18/11/2009 | 789.81p | 807.75p | 789.81p | 799.55p | 178456 |
17/11/2009 | 819.02p | 819.02p | 788.27p | 791.86p | 352855 |
16/11/2009 | 810.31p | 820.05p | 789.81p | 814.92p | 508248 |
13/11/2009 | 806.72p | 808.26p | 782.63p | 798.52p | 318882 |
12/11/2009 | 818.00p | 830.78p | 797.50p | 801.08p | 294728 |
11/11/2009 | 789.30p | 820.56p | 789.30p | 810.82p | 340898 |
10/11/2009 | 809.80p | 831.32p | 785.71p | 791.86p | 336675 |
09/11/2009 | 815.43p | 825.17p | 809.80p | 814.92p | 271905 |
06/11/2009 | 800.06p | 814.92p | 785.20p | 810.31p | 410810 |
05/11/2009 | 784.68p | 796.98p | 783.15p | 793.40p | 566075 |
04/11/2009 | 777.51p | 789.81p | 763.67p | 784.68p | 405402 |
03/11/2009 | 766.23p | 776.48p | 756.49p | 767.77p | 512846 |
02/11/2009 | 785.20p | 789.81p | 758.03p | 776.99p | 736603 |
30/10/2009 | 771.36p | 808.26p | 758.03p | 768.28p | 995317 |
29/10/2009 | 722.15p | 757.01p | 722.15p | 753.42p | 529224 |
28/10/2009 | 712.42p | 732.92p | 709.34p | 717.54p | 413253 |
27/10/2009 | 731.38p | 741.63p | 710.88p | 718.57p | 260097 |
26/10/2009 | 734.97p | 748.29p | 731.38p | 735.48p | 202193 |
23/10/2009 | 741.12p | 760.08p | 737.53p | 749.83p | 151028 |
22/10/2009 | 745.22p | 754.44p | 739.58p | 742.14p | 228327 |
21/10/2009 | 766.74p | 768.28p | 755.47p | 761.11p | 324659 |
20/10/2009 | 778.53p | 782.12p | 762.13p | 769.31p | 199189 |
19/10/2009 | 752.91p | 779.04p | 752.91p | 773.92p | 323074 |
16/10/2009 | 771.36p | 773.41p | 744.19p | 747.78p | 556393 |
15/10/2009 | 785.71p | 787.76p | 763.67p | 763.67p | 162364 |
14/10/2009 | 752.91p | 795.45p | 748.29p | 781.61p | 448333 |
13/10/2009 | 743.17p | 754.44p | 739.07p | 743.17p | 309472 |
12/10/2009 | 744.71p | 753.42p | 734.97p | 743.17p | 258689 |
09/10/2009 | 731.38p | 743.17p | 731.38p | 738.04p | 200848 |
08/10/2009 | 736.50p | 743.68p | 724.20p | 732.92p | 341286 |
07/10/2009 | 722.15p | 738.04p | 719.59p | 728.82p | 248190 |
06/10/2009 | 691.40p | 730.35p | 691.40p | 725.74p | 440281 |
05/10/2009 | 673.98p | 683.20p | 672.44p | 681.66p | 231978 |
02/10/2009 | 678.59p | 694.48p | 670.39p | 675.51p | 378047 |
01/10/2009 | 663.21p | 713.95p | 663.21p | 686.79p | 1008823 |
30/09/2009 | 670.90p | 684.74p | 664.24p | 672.44p | 186901 |
29/09/2009 | 670.90p | 681.15p | 663.73p | 673.98p | 119018 |
28/09/2009 | 664.24p | 671.41p | 652.96p | 670.39p | 266815 |
25/09/2009 | 671.41p | 679.61p | 661.16p | 663.21p | 153792 |
24/09/2009 | 685.25p | 685.25p | 664.24p | 673.46p | 247764 |
23/09/2009 | 676.03p | 690.38p | 667.83p | 683.71p | 324425 |
22/09/2009 | 679.10p | 684.23p | 676.03p | 680.64p | 254887 |
21/09/2009 | 686.28p | 694.48p | 671.93p | 675.00p | 281208 |
*Close Price adjusted for both dividends and splits