Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2010 | 413.10p | 421.40p | 413.10p | 421.00p | 974604 |
18/02/2010 | 417.10p | 420.20p | 410.60p | 416.90p | 2161540 |
17/02/2010 | 417.60p | 420.60p | 413.70p | 418.60p | 1987383 |
16/02/2010 | 413.00p | 415.00p | 411.00p | 413.90p | 1139900 |
15/02/2010 | 409.70p | 412.90p | 407.10p | 411.40p | 839444 |
12/02/2010 | 414.20p | 414.30p | 405.30p | 410.00p | 2575071 |
11/02/2010 | 415.50p | 417.40p | 410.00p | 412.50p | 1668077 |
10/02/2010 | 406.00p | 413.60p | 405.70p | 412.40p | 1870486 |
09/02/2010 | 409.80p | 411.60p | 400.30p | 404.20p | 1833416 |
08/02/2010 | 410.50p | 413.20p | 406.40p | 407.70p | 2189520 |
05/02/2010 | 401.20p | 409.80p | 398.00p | 407.50p | 3112848 |
04/02/2010 | 411.10p | 411.10p | 401.70p | 402.70p | 2388703 |
03/02/2010 | 417.90p | 418.70p | 408.00p | 409.30p | 1879196 |
02/02/2010 | 410.20p | 415.80p | 407.80p | 414.10p | 2237928 |
01/02/2010 | 411.70p | 414.90p | 409.60p | 411.60p | 1703284 |
29/01/2010 | 412.50p | 415.00p | 409.20p | 411.20p | 2401051 |
28/01/2010 | 420.30p | 420.30p | 411.40p | 411.40p | 1841525 |
27/01/2010 | 417.80p | 419.00p | 414.80p | 417.00p | 2050383 |
26/01/2010 | 415.40p | 419.80p | 412.80p | 417.20p | 1717258 |
25/01/2010 | 421.00p | 423.40p | 415.50p | 416.20p | 1718975 |
22/01/2010 | 417.90p | 423.40p | 414.00p | 421.40p | 4966194 |
21/01/2010 | 421.20p | 421.40p | 407.10p | 418.60p | 4787557 |
20/01/2010 | 438.50p | 439.50p | 421.10p | 424.70p | 1991699 |
19/01/2010 | 435.00p | 439.24p | 432.10p | 437.70p | 1431110 |
18/01/2010 | 433.00p | 443.00p | 430.50p | 435.00p | 2701542 |
15/01/2010 | 426.40p | 433.40p | 426.00p | 430.40p | 1837887 |
14/01/2010 | 433.60p | 433.70p | 424.30p | 427.00p | 2294297 |
13/01/2010 | 426.20p | 434.80p | 423.50p | 433.40p | 2426342 |
12/01/2010 | 440.50p | 440.50p | 424.00p | 429.00p | 3587173 |
11/01/2010 | 448.70p | 450.00p | 435.90p | 438.20p | 2230641 |
08/01/2010 | 443.30p | 451.80p | 433.50p | 441.60p | 4610036 |
07/01/2010 | 439.00p | 439.70p | 432.70p | 435.10p | 2343090 |
06/01/2010 | 441.70p | 449.80p | 436.50p | 438.30p | 2314900 |
05/01/2010 | 423.90p | 450.50p | 420.70p | 444.00p | 7026432 |
04/01/2010 | 416.00p | 422.78p | 413.60p | 420.00p | 2655602 |
31/12/2009 | 415.00p | 419.60p | 409.90p | 414.80p | 263859 |
30/12/2009 | 412.10p | 416.60p | 411.20p | 414.90p | 709247 |
29/12/2009 | 413.90p | 416.60p | 409.50p | 414.30p | 693195 |
24/12/2009 | 405.60p | 411.30p | 405.60p | 409.80p | 101561 |
23/12/2009 | 413.00p | 416.60p | 404.70p | 408.00p | 895420 |
22/12/2009 | 411.50p | 415.30p | 406.10p | 412.00p | 1868160 |
21/12/2009 | 406.90p | 411.00p | 401.00p | 409.10p | 1280407 |
18/12/2009 | 414.20p | 416.50p | 403.40p | 405.80p | 3833019 |
17/12/2009 | 424.60p | 427.80p | 413.80p | 415.10p | 3381367 |
16/12/2009 | 413.20p | 426.60p | 413.20p | 423.10p | 4109152 |
15/12/2009 | 414.00p | 414.00p | 407.90p | 410.00p | 1860383 |
14/12/2009 | 414.40p | 417.30p | 410.10p | 412.10p | 2246102 |
11/12/2009 | 406.80p | 415.70p | 406.80p | 413.40p | 1310214 |
10/12/2009 | 408.30p | 411.00p | 405.80p | 407.60p | 1453438 |
09/12/2009 | 413.80p | 416.30p | 406.30p | 409.80p | 1962395 |
08/12/2009 | 424.20p | 425.90p | 413.80p | 416.70p | 1186397 |
07/12/2009 | 418.50p | 426.25p | 417.10p | 424.10p | 2696620 |
04/12/2009 | 418.00p | 418.40p | 410.00p | 418.00p | 3397592 |
03/12/2009 | 423.40p | 425.90p | 413.90p | 416.60p | 1767077 |
02/12/2009 | 421.90p | 425.60p | 416.00p | 419.70p | 1944791 |
01/12/2009 | 413.30p | 421.36p | 412.00p | 420.90p | 3937234 |
30/11/2009 | 421.80p | 430.00p | 408.90p | 410.40p | 4064084 |
27/11/2009 | 409.70p | 422.50p | 408.40p | 420.40p | 2748832 |
26/11/2009 | 423.40p | 437.89p | 413.90p | 414.80p | 1837698 |
25/11/2009 | 425.90p | 433.96p | 424.80p | 426.50p | 1862643 |
24/11/2009 | 427.30p | 435.00p | 424.90p | 425.30p | 1614041 |
23/11/2009 | 427.90p | 431.30p | 425.50p | 426.50p | 2230972 |
20/11/2009 | 443.10p | 445.90p | 425.00p | 427.80p | 4491857 |
19/11/2009 | 449.10p | 452.90p | 440.80p | 442.80p | 2272234 |
18/11/2009 | 451.40p | 455.20p | 448.90p | 449.50p | 3896492 |
17/11/2009 | 459.50p | 464.80p | 451.20p | 451.20p | 1553589 |
16/11/2009 | 453.10p | 462.40p | 450.10p | 459.80p | 1540219 |
13/11/2009 | 449.70p | 457.50p | 447.12p | 451.20p | 1590266 |
12/11/2009 | 449.90p | 451.50p | 444.90p | 448.60p | 1601403 |
11/11/2009 | 457.40p | 463.70p | 446.70p | 450.10p | 1964171 |
10/11/2009 | 464.00p | 467.30p | 448.30p | 456.40p | 5389851 |
09/11/2009 | 466.20p | 467.60p | 460.60p | 464.10p | 819614 |
06/11/2009 | 469.70p | 478.00p | 461.70p | 464.90p | 1870597 |
05/11/2009 | 467.60p | 474.10p | 465.00p | 471.10p | 1372013 |
04/11/2009 | 471.50p | 471.50p | 462.40p | 466.90p | 1354054 |
03/11/2009 | 458.10p | 469.80p | 454.00p | 467.10p | 3094081 |
02/11/2009 | 465.20p | 467.10p | 455.80p | 461.00p | 1519685 |
30/10/2009 | 470.30p | 477.70p | 464.00p | 465.00p | 1885160 |
29/10/2009 | 467.80p | 476.70p | 465.00p | 470.30p | 1890791 |
28/10/2009 | 469.60p | 474.30p | 463.20p | 466.70p | 3244089 |
27/10/2009 | 473.80p | 476.40p | 468.70p | 472.50p | 1581762 |
26/10/2009 | 470.50p | 476.50p | 470.50p | 473.40p | 1336428 |
23/10/2009 | 470.90p | 475.80p | 469.90p | 471.90p | 2435689 |
22/10/2009 | 459.70p | 472.00p | 459.70p | 470.90p | 1579156 |
21/10/2009 | 459.00p | 467.20p | 457.50p | 465.80p | 1503539 |
20/10/2009 | 458.20p | 464.70p | 452.50p | 456.20p | 1676117 |
19/10/2009 | 457.50p | 460.10p | 450.90p | 456.20p | 1093849 |
16/10/2009 | 459.50p | 463.70p | 453.10p | 454.80p | 972132 |
15/10/2009 | 468.90p | 469.80p | 458.70p | 459.20p | 1341140 |
14/10/2009 | 471.10p | 473.50p | 460.20p | 469.90p | 3782233 |
13/10/2009 | 464.20p | 479.30p | 463.70p | 470.10p | 2241404 |
12/10/2009 | 466.20p | 467.70p | 461.80p | 462.50p | 1074224 |
09/10/2009 | 465.50p | 469.50p | 460.50p | 463.40p | 1066936 |
08/10/2009 | 468.00p | 470.10p | 461.70p | 464.10p | 774113 |
07/10/2009 | 462.50p | 467.10p | 459.90p | 463.10p | 1656694 |
06/10/2009 | 454.40p | 462.70p | 451.20p | 460.80p | 1170944 |
05/10/2009 | 452.40p | 457.60p | 450.50p | 455.10p | 1970858 |
02/10/2009 | 458.60p | 461.80p | 450.30p | 450.80p | 2010053 |
01/10/2009 | 469.50p | 473.20p | 460.00p | 461.10p | 1568475 |
30/09/2009 | 474.00p | 476.50p | 465.70p | 471.50p | 1611201 |
29/09/2009 | 473.20p | 476.40p | 470.00p | 472.00p | 1677546 |
28/09/2009 | 466.60p | 475.70p | 461.70p | 475.50p | 1077190 |
25/09/2009 | 468.70p | 476.00p | 463.40p | 468.10p | 1002094 |
24/09/2009 | 475.00p | 476.90p | 465.90p | 469.40p | 1308403 |
23/09/2009 | 474.00p | 482.70p | 470.40p | 477.90p | 2122696 |
22/09/2009 | 479.00p | 479.00p | 470.40p | 473.00p | 1369589 |
21/09/2009 | 475.50p | 481.60p | 471.60p | 476.50p | 1246664 |
*Close Price adjusted for both dividends and splits