Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/03/2010 | 389.00p | 391.30p | 385.00p | 391.00p | 243478 |
26/02/2010 | 386.10p | 388.00p | 383.30p | 386.50p | 347830 |
25/02/2010 | 383.70p | 387.50p | 379.90p | 382.00p | 272857 |
24/02/2010 | 383.60p | 388.50p | 383.30p | 387.60p | 233595 |
23/02/2010 | 387.00p | 390.50p | 383.90p | 384.90p | 507530 |
22/02/2010 | 388.80p | 389.50p | 383.70p | 385.00p | 314832 |
19/02/2010 | 379.00p | 387.50p | 379.00p | 387.50p | 193159 |
18/02/2010 | 378.00p | 383.50p | 377.00p | 383.50p | 192174 |
17/02/2010 | 384.00p | 384.00p | 379.30p | 380.00p | 299932 |
16/02/2010 | 376.70p | 380.90p | 375.10p | 380.00p | 419174 |
15/02/2010 | 374.50p | 376.80p | 371.91p | 374.50p | 203773 |
12/02/2010 | 377.50p | 377.50p | 370.20p | 371.50p | 322951 |
11/02/2010 | 373.00p | 375.00p | 371.50p | 374.50p | 404365 |
10/02/2010 | 373.90p | 376.00p | 369.80p | 371.00p | 316025 |
09/02/2010 | 369.70p | 374.50p | 367.21p | 373.00p | 359638 |
08/02/2010 | 371.30p | 374.40p | 364.50p | 371.20p | 316140 |
05/02/2010 | 362.30p | 368.30p | 359.70p | 366.00p | 737084 |
04/02/2010 | 374.50p | 374.50p | 362.70p | 364.10p | 291625 |
03/02/2010 | 380.00p | 380.00p | 372.80p | 374.30p | 405199 |
02/02/2010 | 380.50p | 383.80p | 377.65p | 382.40p | 395256 |
01/02/2010 | 375.00p | 382.00p | 373.50p | 381.00p | 593520 |
29/01/2010 | 373.00p | 381.40p | 372.00p | 377.50p | 305308 |
28/01/2010 | 382.00p | 382.70p | 372.00p | 372.40p | 407305 |
27/01/2010 | 372.10p | 382.90p | 372.00p | 376.40p | 260105 |
26/01/2010 | 374.00p | 378.00p | 372.00p | 376.00p | 341853 |
25/01/2010 | 378.90p | 384.00p | 376.00p | 377.00p | 360465 |
22/01/2010 | 380.00p | 381.50p | 375.80p | 380.00p | 342792 |
21/01/2010 | 382.80p | 388.00p | 379.30p | 380.00p | 272668 |
20/01/2010 | 383.60p | 386.60p | 378.28p | 381.00p | 340992 |
19/01/2010 | 384.80p | 386.90p | 379.00p | 386.40p | 369585 |
18/01/2010 | 381.00p | 384.50p | 378.80p | 384.40p | 340602 |
15/01/2010 | 382.00p | 384.00p | 378.40p | 379.00p | 198439 |
14/01/2010 | 382.00p | 383.50p | 378.70p | 381.50p | 354995 |
13/01/2010 | 379.00p | 382.00p | 376.00p | 378.00p | 189595 |
12/01/2010 | 380.40p | 383.49p | 376.10p | 379.50p | 406439 |
11/01/2010 | 382.00p | 385.70p | 348.90p | 383.50p | 421839 |
08/01/2010 | 380.00p | 382.90p | 378.00p | 381.90p | 422769 |
07/01/2010 | 382.00p | 382.00p | 376.50p | 379.70p | 550826 |
06/01/2010 | 381.40p | 382.10p | 378.10p | 382.10p | 431746 |
05/01/2010 | 377.80p | 383.30p | 377.36p | 383.30p | 248556 |
04/01/2010 | 375.90p | 381.50p | 372.25p | 381.50p | 381854 |
31/12/2009 | 373.20p | 373.81p | 370.30p | 370.60p | 34470 |
30/12/2009 | 370.80p | 373.90p | 370.70p | 372.00p | 133840 |
29/12/2009 | 373.50p | 375.90p | 369.00p | 370.00p | 215343 |
24/12/2009 | 369.50p | 371.50p | 364.70p | 371.50p | 72137 |
23/12/2009 | 360.10p | 369.10p | 360.00p | 368.00p | 1130911 |
22/12/2009 | 356.00p | 365.60p | 356.00p | 360.10p | 340708 |
21/12/2009 | 356.00p | 358.50p | 353.70p | 355.60p | 1203651 |
18/12/2009 | 362.10p | 365.50p | 351.50p | 351.50p | 1207832 |
17/12/2009 | 362.80p | 367.00p | 361.20p | 361.50p | 380239 |
16/12/2009 | 364.90p | 368.00p | 362.00p | 366.10p | 573067 |
15/12/2009 | 364.20p | 367.92p | 360.00p | 362.00p | 265458 |
14/12/2009 | 367.00p | 369.00p | 364.50p | 365.00p | 265647 |
11/12/2009 | 364.50p | 367.75p | 360.10p | 361.00p | 486827 |
10/12/2009 | 361.10p | 363.40p | 360.00p | 362.50p | 315038 |
09/12/2009 | 358.00p | 362.93p | 357.46p | 360.50p | 466158 |
08/12/2009 | 362.90p | 366.60p | 358.10p | 361.00p | 554873 |
07/12/2009 | 363.10p | 367.00p | 359.29p | 367.00p | 341452 |
04/12/2009 | 360.60p | 368.50p | 360.60p | 367.60p | 342781 |
03/12/2009 | 364.50p | 366.40p | 360.80p | 362.60p | 316052 |
02/12/2009 | 364.00p | 365.88p | 361.90p | 365.00p | 573035 |
01/12/2009 | 364.40p | 366.00p | 361.60p | 366.00p | 454644 |
30/11/2009 | 365.00p | 367.00p | 357.30p | 358.80p | 452272 |
27/11/2009 | 348.00p | 364.00p | 348.00p | 364.00p | 1083123 |
26/11/2009 | 360.60p | 363.90p | 353.80p | 354.30p | 882280 |
25/11/2009 | 362.30p | 368.00p | 361.61p | 366.50p | 424387 |
24/11/2009 | 357.50p | 364.80p | 355.70p | 361.20p | 533247 |
23/11/2009 | 350.00p | 364.20p | 350.00p | 361.50p | 784506 |
20/11/2009 | 352.10p | 352.10p | 345.50p | 347.50p | 647498 |
19/11/2009 | 355.30p | 359.52p | 345.90p | 346.90p | 460460 |
18/11/2009 | 359.00p | 361.20p | 354.30p | 355.00p | 763710 |
17/11/2009 | 363.00p | 366.70p | 360.60p | 361.20p | 785530 |
16/11/2009 | 364.40p | 367.50p | 362.00p | 366.00p | 584029 |
13/11/2009 | 353.20p | 361.10p | 353.00p | 359.50p | 219857 |
12/11/2009 | 352.20p | 358.90p | 352.20p | 358.00p | 419475 |
11/11/2009 | 352.50p | 358.40p | 350.00p | 354.90p | 463676 |
10/11/2009 | 357.00p | 357.00p | 348.60p | 350.00p | 240848 |
09/11/2009 | 353.00p | 356.40p | 350.40p | 355.00p | 437167 |
06/11/2009 | 348.00p | 352.70p | 343.50p | 347.50p | 320250 |
05/11/2009 | 343.00p | 349.00p | 339.50p | 347.70p | 541766 |
04/11/2009 | 348.90p | 350.30p | 346.00p | 348.50p | 213651 |
03/11/2009 | 348.00p | 349.00p | 338.00p | 343.60p | 547089 |
02/11/2009 | 341.00p | 353.00p | 341.00p | 352.20p | 239173 |
30/10/2009 | 351.50p | 351.70p | 340.10p | 341.00p | 624103 |
29/10/2009 | 345.00p | 351.50p | 342.40p | 350.50p | 369490 |
28/10/2009 | 353.00p | 353.00p | 345.20p | 346.30p | 1370292 |
27/10/2009 | 348.50p | 353.90p | 346.20p | 351.90p | 750938 |
26/10/2009 | 357.50p | 360.00p | 349.00p | 349.00p | 306561 |
23/10/2009 | 359.80p | 361.40p | 354.90p | 356.00p | 292440 |
22/10/2009 | 349.20p | 356.00p | 348.50p | 354.00p | 875744 |
21/10/2009 | 355.70p | 357.80p | 351.70p | 357.00p | 1004572 |
20/10/2009 | 358.00p | 359.50p | 354.00p | 356.10p | 673128 |
19/10/2009 | 356.10p | 360.00p | 355.00p | 360.00p | 349490 |
16/10/2009 | 353.50p | 358.00p | 351.80p | 353.00p | 438938 |
15/10/2009 | 358.50p | 358.50p | 354.00p | 354.20p | 1352537 |
14/10/2009 | 354.00p | 359.00p | 353.10p | 357.60p | 746829 |
13/10/2009 | 355.00p | 356.70p | 348.30p | 350.50p | 517669 |
12/10/2009 | 351.40p | 357.00p | 351.30p | 356.80p | 414030 |
09/10/2009 | 354.00p | 354.20p | 350.00p | 351.00p | 622173 |
08/10/2009 | 352.80p | 354.80p | 351.50p | 352.00p | 498033 |
07/10/2009 | 350.00p | 352.40p | 345.10p | 350.30p | 227566 |
06/10/2009 | 344.50p | 351.00p | 341.70p | 351.00p | 2275380 |
05/10/2009 | 340.90p | 345.40p | 340.90p | 342.10p | 358446 |
02/10/2009 | 347.00p | 348.50p | 340.00p | 342.00p | 460133 |
01/10/2009 | 354.00p | 354.80p | 347.30p | 347.30p | 277152 |
30/09/2009 | 354.90p | 359.00p | 350.40p | 352.40p | 355876 |
29/09/2009 | 357.00p | 357.00p | 352.90p | 355.00p | 421331 |
28/09/2009 | 348.40p | 356.30p | 347.90p | 354.50p | 326049 |
25/09/2009 | 355.00p | 355.00p | 348.60p | 350.60p | 214280 |
24/09/2009 | 351.00p | 355.00p | 348.50p | 350.50p | 427475 |
23/09/2009 | 356.90p | 357.00p | 352.50p | 353.00p | 254401 |
22/09/2009 | 357.90p | 357.90p | 355.50p | 355.50p | 345991 |
21/09/2009 | 362.00p | 362.00p | 352.90p | 355.00p | 456723 |
*Close Price adjusted for both dividends and splits