Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2010 | 314.38p | 316.67p | 312.51p | 314.30p | 1174648 |
07/12/2010 | 312.35p | 316.58p | 311.77p | 315.52p | 2901860 |
06/12/2010 | 306.39p | 319.11p | 306.39p | 312.59p | 2237026 |
03/12/2010 | 305.50p | 310.71p | 304.93p | 307.45p | 1872718 |
02/12/2010 | 305.58p | 307.53p | 303.21p | 306.88p | 1363969 |
01/12/2010 | 297.51p | 309.17p | 295.55p | 302.56p | 2511062 |
30/11/2010 | 294.73p | 297.67p | 293.27p | 294.98p | 2283371 |
29/11/2010 | 303.05p | 303.87p | 293.59p | 294.08p | 1163263 |
26/11/2010 | 299.54p | 302.24p | 294.98p | 300.60p | 1342478 |
25/11/2010 | 302.81p | 304.76p | 298.40p | 300.60p | 1322656 |
24/11/2010 | 307.21p | 307.21p | 298.73p | 303.38p | 3108319 |
23/11/2010 | 310.39p | 313.40p | 304.93p | 304.93p | 3651812 |
22/11/2010 | 313.32p | 315.36p | 308.19p | 310.71p | 1657799 |
19/11/2010 | 308.59p | 311.86p | 307.37p | 311.04p | 734033 |
18/11/2010 | 310.47p | 314.46p | 308.19p | 309.74p | 1556461 |
17/11/2010 | 306.80p | 309.74p | 305.82p | 307.78p | 1031763 |
16/11/2010 | 316.26p | 316.94p | 307.21p | 307.62p | 1380955 |
15/11/2010 | 313.65p | 316.83p | 312.83p | 316.75p | 1124058 |
12/11/2010 | 313.98p | 316.34p | 309.74p | 315.04p | 1640681 |
11/11/2010 | 321.88p | 325.39p | 316.58p | 316.67p | 3047887 |
10/11/2010 | 327.75p | 328.57p | 321.80p | 325.15p | 1639977 |
09/11/2010 | 332.32p | 333.71p | 327.92p | 328.81p | 1141051 |
08/11/2010 | 330.69p | 333.38p | 327.89p | 331.50p | 1655798 |
05/11/2010 | 328.98p | 333.30p | 327.50p | 331.26p | 1595817 |
04/11/2010 | 334.28p | 334.28p | 328.41p | 329.96p | 1743528 |
03/11/2010 | 337.54p | 337.62p | 327.10p | 330.61p | 2833513 |
02/11/2010 | 332.40p | 332.56p | 328.33p | 330.36p | 2766081 |
01/11/2010 | 333.87p | 335.58p | 330.61p | 331.99p | 1903883 |
29/10/2010 | 326.45p | 332.56p | 322.37p | 332.56p | 2865554 |
28/10/2010 | 328.16p | 331.02p | 320.74p | 325.63p | 2098440 |
27/10/2010 | 321.07p | 339.90p | 321.07p | 325.63p | 1428218 |
26/10/2010 | 322.45p | 325.88p | 321.72p | 324.00p | 1412264 |
25/10/2010 | 323.35p | 328.37p | 322.68p | 324.49p | 1844491 |
22/10/2010 | 324.66p | 325.06p | 318.79p | 322.94p | 2529944 |
21/10/2010 | 326.21p | 329.47p | 322.62p | 325.80p | 4849187 |
20/10/2010 | 307.78p | 333.46p | 304.52p | 327.35p | 5513394 |
19/10/2010 | 307.45p | 311.04p | 305.01p | 307.62p | 1516663 |
18/10/2010 | 302.56p | 306.88p | 302.56p | 306.31p | 985551 |
15/10/2010 | 304.11p | 305.50p | 301.91p | 305.33p | 1036886 |
14/10/2010 | 306.23p | 310.71p | 302.32p | 302.48p | 2091275 |
13/10/2010 | 303.54p | 306.15p | 301.09p | 304.76p | 1509970 |
12/10/2010 | 303.54p | 303.54p | 299.22p | 301.42p | 992256 |
11/10/2010 | 301.58p | 305.82p | 301.58p | 303.87p | 842598 |
08/10/2010 | 305.66p | 305.66p | 301.57p | 303.05p | 724408 |
07/10/2010 | 304.11p | 307.21p | 299.30p | 304.84p | 1660056 |
06/10/2010 | 304.76p | 308.51p | 302.72p | 305.41p | 2568420 |
05/10/2010 | 296.28p | 303.38p | 293.51p | 302.40p | 3023898 |
04/10/2010 | 290.41p | 297.51p | 288.13p | 295.14p | 2118647 |
01/10/2010 | 295.14p | 296.67p | 289.84p | 291.07p | 2248618 |
30/09/2010 | 300.03p | 300.03p | 295.31p | 295.79p | 3304370 |
29/09/2010 | 289.35p | 304.36p | 286.20p | 300.03p | 6864708 |
28/09/2010 | 283.08p | 286.74p | 280.55p | 285.03p | 2147918 |
27/09/2010 | 287.40p | 287.56p | 283.73p | 284.22p | 871721 |
24/09/2010 | 281.36p | 287.40p | 280.14p | 286.09p | 1487078 |
23/09/2010 | 286.26p | 289.27p | 282.18p | 283.65p | 2456774 |
22/09/2010 | 288.62p | 288.62p | 282.60p | 284.95p | 2090158 |
21/09/2010 | 285.68p | 289.60p | 282.50p | 286.50p | 1908515 |
20/09/2010 | 285.11p | 286.73p | 283.32p | 285.36p | 1046237 |
17/09/2010 | 285.77p | 291.23p | 283.08p | 283.89p | 3279906 |
16/09/2010 | 288.78p | 288.78p | 283.48p | 285.28p | 1826710 |
15/09/2010 | 292.29p | 292.29p | 284.79p | 287.23p | 2431290 |
14/09/2010 | 297.75p | 297.75p | 287.56p | 292.37p | 2582722 |
13/09/2010 | 297.59p | 298.48p | 293.19p | 296.85p | 1331430 |
10/09/2010 | 295.06p | 296.94p | 293.10p | 293.84p | 1121486 |
09/09/2010 | 292.94p | 295.79p | 287.15p | 295.06p | 1259366 |
08/09/2010 | 291.47p | 292.70p | 289.24p | 289.84p | 1301826 |
07/09/2010 | 295.71p | 296.04p | 291.96p | 293.92p | 882682 |
06/09/2010 | 295.47p | 297.83p | 291.47p | 296.94p | 1802694 |
03/09/2010 | 296.69p | 297.26p | 290.33p | 292.70p | 2724310 |
02/09/2010 | 291.72p | 297.83p | 291.72p | 297.10p | 2467602 |
01/09/2010 | 285.28p | 293.43p | 282.83p | 293.19p | 2433888 |
31/08/2010 | 278.67p | 283.70p | 277.69p | 283.65p | 2884353 |
27/08/2010 | 279.57p | 285.52p | 279.57p | 283.89p | 1698125 |
26/08/2010 | 281.77p | 283.16p | 276.72p | 279.49p | 1303066 |
25/08/2010 | 281.44p | 285.93p | 276.31p | 280.06p | 2233618 |
24/08/2010 | 285.77p | 286.66p | 279.24p | 282.67p | 1708212 |
23/08/2010 | 286.17p | 290.58p | 283.56p | 288.05p | 1789007 |
20/08/2010 | 285.36p | 288.29p | 281.69p | 284.46p | 1524700 |
19/08/2010 | 288.54p | 296.62p | 284.14p | 285.03p | 2136142 |
18/08/2010 | 286.91p | 289.43p | 285.60p | 286.66p | 1669789 |
17/08/2010 | 284.62p | 287.57p | 284.62p | 286.91p | 1023435 |
16/08/2010 | 285.28p | 286.83p | 283.24p | 285.77p | 1589713 |
13/08/2010 | 290.58p | 290.98p | 279.24p | 284.62p | 1402228 |
12/08/2010 | 289.92p | 294.54p | 283.56p | 285.28p | 1797392 |
11/08/2010 | 299.14p | 299.14p | 289.03p | 289.60p | 2258026 |
10/08/2010 | 304.03p | 304.27p | 298.97p | 299.87p | 929868 |
09/08/2010 | 307.37p | 307.37p | 302.40p | 304.36p | 859882 |
06/08/2010 | 310.23p | 311.86p | 301.50p | 302.64p | 1135064 |
05/08/2010 | 309.17p | 311.94p | 306.88p | 308.19p | 1209893 |
04/08/2010 | 308.19p | 311.12p | 303.62p | 309.57p | 1029911 |
03/08/2010 | 306.31p | 309.98p | 304.27p | 309.41p | 1484403 |
02/08/2010 | 301.58p | 308.84p | 301.58p | 306.07p | 1498026 |
30/07/2010 | 306.80p | 306.80p | 295.14p | 299.95p | 1663951 |
29/07/2010 | 305.01p | 309.08p | 303.62p | 306.47p | 2523005 |
28/07/2010 | 309.98p | 309.98p | 303.46p | 305.01p | 2100706 |
27/07/2010 | 312.92p | 312.92p | 308.59p | 309.49p | 2205290 |
26/07/2010 | 312.59p | 312.59p | 308.19p | 310.39p | 2225366 |
23/07/2010 | 313.32p | 314.38p | 307.78p | 309.41p | 2373765 |
22/07/2010 | 303.13p | 313.24p | 302.89p | 312.59p | 3292595 |
21/07/2010 | 306.39p | 306.39p | 297.18p | 303.30p | 4333190 |
20/07/2010 | 302.72p | 302.88p | 300.44p | 302.64p | 1724032 |
19/07/2010 | 298.40p | 303.62p | 297.42p | 299.95p | 2767462 |
16/07/2010 | 309.25p | 309.49p | 302.89p | 303.05p | 1841902 |
15/07/2010 | 310.63p | 319.60p | 305.41p | 307.29p | 2424550 |
14/07/2010 | 315.69p | 318.70p | 310.23p | 312.67p | 1870442 |
13/07/2010 | 318.95p | 327.35p | 313.89p | 325.55p | 4878292 |
12/07/2010 | 316.42p | 320.42p | 313.51p | 319.28p | 2366067 |
09/07/2010 | 314.63p | 315.61p | 302.46p | 314.22p | 2860296 |
08/07/2010 | 307.21p | 311.37p | 298.33p | 311.37p | 5891814 |
07/07/2010 | 296.53p | 305.50p | 296.53p | 305.50p | 2303046 |
06/07/2010 | 296.94p | 300.52p | 296.45p | 298.89p | 2112795 |
05/07/2010 | 294.65p | 297.75p | 293.76p | 296.20p | 1208309 |
02/07/2010 | 295.39p | 296.69p | 291.31p | 295.14p | 1612545 |
01/07/2010 | 293.02p | 295.96p | 290.49p | 291.88p | 3418297 |
30/06/2010 | 305.74p | 306.07p | 295.96p | 298.08p | 4064853 |
29/06/2010 | 312.59p | 316.83p | 303.30p | 305.50p | 3667886 |
28/06/2010 | 316.58p | 319.19p | 312.83p | 317.81p | 1998661 |
25/06/2010 | 317.40p | 320.82p | 314.06p | 316.01p | 1533148 |
24/06/2010 | 322.94p | 324.90p | 315.44p | 316.99p | 2815537 |
23/06/2010 | 317.56p | 323.76p | 317.24p | 321.97p | 1832098 |
22/06/2010 | 321.23p | 323.60p | 316.01p | 318.22p | 2720158 |
21/06/2010 | 328.08p | 329.14p | 324.16p | 325.23p | 1993799 |
18/06/2010 | 321.88p | 327.18p | 321.15p | 325.39p | 3812524 |
17/06/2010 | 323.43p | 324.49p | 320.17p | 322.70p | 3538687 |
16/06/2010 | 321.48p | 324.54p | 320.66p | 322.37p | 1565293 |
15/06/2010 | 313.40p | 322.62p | 313.40p | 320.42p | 2361251 |
14/06/2010 | 321.23p | 321.23p | 315.85p | 317.97p | 2775135 |
11/06/2010 | 314.87p | 320.42p | 314.87p | 316.75p | 2628223 |
10/06/2010 | 304.84p | 315.69p | 302.40p | 313.89p | 2586640 |
09/06/2010 | 306.47p | 308.76p | 302.40p | 308.76p | 2188280 |
08/06/2010 | 311.53p | 313.81p | 303.62p | 305.33p | 2140895 |
07/06/2010 | 310.71p | 313.57p | 307.45p | 310.63p | 1241612 |
04/06/2010 | 318.54p | 322.62p | 312.43p | 313.00p | 2283889 |
03/06/2010 | 317.97p | 319.68p | 315.52p | 319.03p | 2449746 |
02/06/2010 | 309.41p | 313.16p | 307.29p | 312.59p | 1717213 |
01/06/2010 | 306.64p | 312.83p | 300.85p | 311.53p | 2640503 |
28/05/2010 | 311.04p | 311.53p | 306.80p | 307.21p | 4524706 |
27/05/2010 | 297.91p | 308.68p | 297.51p | 308.11p | 2520242 |
26/05/2010 | 294.08p | 299.95p | 292.21p | 296.28p | 3376123 |
25/05/2010 | 293.59p | 293.92p | 288.86p | 290.33p | 2664332 |
24/05/2010 | 302.64p | 304.68p | 298.32p | 301.09p | 1713710 |
21/05/2010 | 296.28p | 302.85p | 295.51p | 301.66p | 4160148 |
20/05/2010 | 305.17p | 307.70p | 292.94p | 296.28p | 4154644 |
19/05/2010 | 308.59p | 311.04p | 302.24p | 302.24p | 3407953 |
18/05/2010 | 313.73p | 316.67p | 308.68p | 314.55p | 3939113 |
17/05/2010 | 315.44p | 319.68p | 309.41p | 309.82p | 2276301 |
14/05/2010 | 318.05p | 323.92p | 314.71p | 315.61p | 4343437 |
13/05/2010 | 313.81p | 320.99p | 313.57p | 320.50p | 4059054 |
12/05/2010 | 304.93p | 318.79p | 297.59p | 313.08p | 5717112 |
11/05/2010 | 299.22p | 304.93p | 298.81p | 303.30p | 3141887 |
10/05/2010 | 298.89p | 306.72p | 298.89p | 301.75p | 4023862 |
07/05/2010 | 295.06p | 296.94p | 287.89p | 291.15p | 4671470 |
06/05/2010 | 298.48p | 305.74p | 298.40p | 299.71p | 3055921 |
05/05/2010 | 303.38p | 305.50p | 298.73p | 302.32p | 2304684 |
04/05/2010 | 312.10p | 316.83p | 302.89p | 304.11p | 3563438 |
30/04/2010 | 312.75p | 315.77p | 309.01p | 311.20p | 3323824 |
29/04/2010 | 310.55p | 315.77p | 301.75p | 313.65p | 4160456 |
28/04/2010 | 317.64p | 319.76p | 307.13p | 310.88p | 5863312 |
27/04/2010 | 323.19p | 324.98p | 319.19p | 319.19p | 3515042 |
26/04/2010 | 325.80p | 326.65p | 321.64p | 324.41p | 3418357 |
23/04/2010 | 316.58p | 325.80p | 315.52p | 322.78p | 2488408 |
22/04/2010 | 314.46p | 319.28p | 312.35p | 314.87p | 2362827 |
21/04/2010 | 308.84p | 316.42p | 308.84p | 314.38p | 3607359 |
20/04/2010 | 309.82p | 309.98p | 304.84p | 309.82p | 1938609 |
19/04/2010 | 301.01p | 309.41p | 301.01p | 309.00p | 2581789 |
16/04/2010 | 305.99p | 309.33p | 301.83p | 302.15p | 3833055 |
15/04/2010 | 304.19p | 306.96p | 303.46p | 306.15p | 1436293 |
14/04/2010 | 301.34p | 305.74p | 297.49p | 304.03p | 2190745 |
13/04/2010 | 296.04p | 304.36p | 295.01p | 300.69p | 2458942 |
12/04/2010 | 299.71p | 300.20p | 296.69p | 297.83p | 1769670 |
09/04/2010 | 296.94p | 301.34p | 295.71p | 298.89p | 3607483 |
08/04/2010 | 294.33p | 297.51p | 291.88p | 295.71p | 4143518 |
07/04/2010 | 290.66p | 299.87p | 287.64p | 295.55p | 5478498 |
06/04/2010 | 293.19p | 295.14p | 288.78p | 290.74p | 4745750 |
01/04/2010 | 288.21p | 294.41p | 284.38p | 291.80p | 5544686 |
31/03/2010 | 293.43p | 294.90p | 281.53p | 292.70p | 11001904 |
30/03/2010 | 310.55p | 310.55p | 305.25p | 305.41p | 2765416 |
29/03/2010 | 309.82p | 314.46p | 308.15p | 309.82p | 1686101 |
26/03/2010 | 309.00p | 309.65p | 307.29p | 308.19p | 2879824 |
25/03/2010 | 305.01p | 311.37p | 304.93p | 308.51p | 1644113 |
24/03/2010 | 306.72p | 312.26p | 303.97p | 305.50p | 3889629 |
23/03/2010 | 306.07p | 311.61p | 304.93p | 306.47p | 2382366 |
22/03/2010 | 309.90p | 310.39p | 305.09p | 306.56p | 12240382 |
19/03/2010 | 312.10p | 313.00p | 307.21p | 309.98p | 10650767 |
18/03/2010 | 309.57p | 313.08p | 306.72p | 310.55p | 10465657 |
17/03/2010 | 303.30p | 329.30p | 301.83p | 309.41p | 10037048 |
16/03/2010 | 301.18p | 301.66p | 298.16p | 300.52p | 1505003 |
15/03/2010 | 304.84p | 305.66p | 299.30p | 299.63p | 844129 |
12/03/2010 | 303.87p | 306.15p | 301.91p | 304.44p | 1791504 |
11/03/2010 | 298.08p | 302.97p | 298.08p | 301.34p | 1410791 |
10/03/2010 | 295.22p | 302.24p | 292.69p | 301.01p | 1618854 |
09/03/2010 | 296.04p | 297.39p | 288.21p | 293.76p | 1968389 |
08/03/2010 | 300.85p | 300.85p | 295.14p | 295.31p | 1902368 |
05/03/2010 | 301.42p | 303.21p | 298.73p | 300.85p | 2195580 |
04/03/2010 | 299.14p | 301.58p | 298.00p | 299.87p | 1577892 |
03/03/2010 | 295.55p | 301.66p | 293.92p | 301.34p | 2498390 |
02/03/2010 | 291.23p | 298.81p | 291.23p | 297.26p | 3041928 |
01/03/2010 | 291.88p | 293.92p | 286.26p | 290.66p | 1733613 |
26/02/2010 | 286.26p | 290.01p | 285.60p | 289.92p | 3505854 |
25/02/2010 | 290.49p | 292.82p | 281.85p | 284.22p | 3098634 |
*Close Price adjusted for both dividends and splits